{"periods": {"daily": {"ohlc": [{"time": 956534400, "date": "2000-04-24", "open": 1434.54, "high": 1434.54, "low": 1407.13, "close": 1429.86}, {"time": 956620800, "date": "2000-04-25", "open": 1429.86, "high": 1477.67, "low": 1429.86, "close": 1477.44}, {"time": 956707200, "date": "2000-04-26", "open": 1477.44, "high": 1482.94, "low": 1456.98, "close": 1460.99}, {"time": 956793600, "date": "2000-04-27", "open": 1460.99, "high": 1469.21, "low": 1434.81, "close": 1464.92}, {"time": 956880000, "date": "2000-04-28", "open": 1464.92, "high": 1473.62, "low": 1448.15, "close": 1452.43}, {"time": 957139200, "date": "2000-05-01", "open": 1452.43, "high": 1481.51, "low": 1452.43, "close": 1468.25}, {"time": 957225600, "date": "2000-05-02", "open": 1468.25, "high": 1468.25, "low": 1445.22, "close": 1446.29}, {"time": 957312000, "date": "2000-05-03", "open": 1446.29, "high": 1446.29, "low": 1398.36, "close": 1415.1}, {"time": 957398400, "date": "2000-05-04", "open": 1415.1, "high": 1420.99, "low": 1404.94, "close": 1409.57}, {"time": 957484800, "date": "2000-05-05", "open": 1409.57, "high": 1436.03, "low": 1405.08, "close": 1432.63}, {"time": 957744000, "date": "2000-05-08", "open": 1432.63, "high": 1432.63, "low": 1417.05, "close": 1424.17}, {"time": 957830400, "date": "2000-05-09", "open": 1424.17, "high": 1430.28, "low": 1401.85, "close": 1412.14}, {"time": 957916800, "date": "2000-05-10", "open": 1412.14, "high": 1412.14, "low": 1375.14, "close": 1383.05}, {"time": 958003200, "date": "2000-05-11", "open": 1383.05, "high": 1410.26, "low": 1383.05, "close": 1407.81}, {"time": 958089600, "date": "2000-05-12", "open": 1407.81, "high": 1430.13, "low": 1407.81, "close": 1420.96}, {"time": 958348800, "date": "2000-05-15", "open": 1420.96, "high": 1452.39, "low": 1416.54, "close": 1452.36}, {"time": 958435200, "date": "2000-05-16", "open": 1452.36, "high": 1470.4, "low": 1450.76, "close": 1466.04}, {"time": 958521600, "date": "2000-05-17", "open": 1466.04, "high": 1466.04, "low": 1441.67, "close": 1447.8}, {"time": 958608000, "date": "2000-05-18", "open": 1447.8, "high": 1458.04, "low": 1436.59, "close": 1437.21}, {"time": 958694400, "date": "2000-05-19", "open": 1437.21, "high": 1437.21, "low": 1401.74, "close": 1406.95}, {"time": 958953600, "date": "2000-05-22", "open": 1406.95, "high": 1410.55, "low": 1368.73, "close": 1400.72}, {"time": 959040000, "date": "2000-05-23", "open": 1400.72, "high": 1403.77, "low": 1373.43, "close": 1373.86}, {"time": 959126400, "date": "2000-05-24", "open": 1373.86, "high": 1401.75, "low": 1361.09, "close": 1399.05}, {"time": 959212800, "date": "2000-05-25", "open": 1399.05, "high": 1411.65, "low": 1373.93, "close": 1381.52}, {"time": 959299200, "date": "2000-05-26", "open": 1381.52, "high": 1391.42, "low": 1369.75, "close": 1378.02}, {"time": 959644800, "date": "2000-05-30", "open": 1378.02, "high": 1422.45, "low": 1378.02, "close": 1422.45}, {"time": 959731200, "date": "2000-05-31", "open": 1422.44, "high": 1434.49, "low": 1415.5, "close": 1420.6}, {"time": 959817600, "date": "2000-06-01", "open": 1420.6, "high": 1448.81, "low": 1420.6, "close": 1448.81}, {"time": 959904000, "date": "2000-06-02", "open": 1448.81, "high": 1483.23, "low": 1448.81, "close": 1477.26}, {"time": 960163200, "date": "2000-06-05", "open": 1477.26, "high": 1477.28, "low": 1464.68, "close": 1467.63}, {"time": 960249600, "date": "2000-06-06", "open": 1467.63, "high": 1471.36, "low": 1454.74, "close": 1457.84}, {"time": 960336000, "date": "2000-06-07", "open": 1457.84, "high": 1474.64, "low": 1455.06, "close": 1471.36}, {"time": 960422400, "date": "2000-06-08", "open": 1471.36, "high": 1475.65, "low": 1456.49, "close": 1461.67}, {"time": 960508800, "date": "2000-06-09", "open": 1461.67, "high": 1472.67, "low": 1454.96, "close": 1456.95}, {"time": 960768000, "date": "2000-06-12", "open": 1456.95, "high": 1462.93, "low": 1445.99, "close": 1446.0}, {"time": 960854400, "date": "2000-06-13", "open": 1446.0, "high": 1470.42, "low": 1442.38, "close": 1469.44}, {"time": 960940800, "date": "2000-06-14", "open": 1469.44, "high": 1483.62, "low": 1467.71, "close": 1470.54}, {"time": 961027200, "date": "2000-06-15", "open": 1470.54, "high": 1482.04, "low": 1464.62, "close": 1478.73}, {"time": 961113600, "date": "2000-06-16", "open": 1478.73, "high": 1480.77, "low": 1460.42, "close": 1464.46}, {"time": 961372800, "date": "2000-06-19", "open": 1464.46, "high": 1488.93, "low": 1459.05, "close": 1486.0}, {"time": 961459200, "date": "2000-06-20", "open": 1486.0, "high": 1487.32, "low": 1470.18, "close": 1475.95}, {"time": 961545600, "date": "2000-06-21", "open": 1475.95, "high": 1482.19, "low": 1468.0, "close": 1479.13}, {"time": 961632000, "date": "2000-06-22", "open": 1479.13, "high": 1479.13, "low": 1448.03, "close": 1452.18}, {"time": 961718400, "date": "2000-06-23", "open": 1452.18, "high": 1459.94, "low": 1438.31, "close": 1441.48}, {"time": 961977600, "date": "2000-06-26", "open": 1441.48, "high": 1459.66, "low": 1441.48, "close": 1455.31}, {"time": 962064000, "date": "2000-06-27", "open": 1455.31, "high": 1463.35, "low": 1450.55, "close": 1450.55}, {"time": 962150400, "date": "2000-06-28", "open": 1450.55, "high": 1467.63, "low": 1450.55, "close": 1454.82}, {"time": 962236800, "date": "2000-06-29", "open": 1454.82, "high": 1455.14, "low": 1434.63, "close": 1442.39}, {"time": 962323200, "date": "2000-06-30", "open": 1442.39, "high": 1454.68, "low": 1438.71, "close": 1454.6}, {"time": 962582400, "date": "2000-07-03", "open": 1454.6, "high": 1469.58, "low": 1450.85, "close": 1469.54}, {"time": 962755200, "date": "2000-07-05", "open": 1469.54, "high": 1469.54, "low": 1442.45, "close": 1446.23}, {"time": 962841600, "date": "2000-07-06", "open": 1446.23, "high": 1461.65, "low": 1439.56, "close": 1456.67}, {"time": 962928000, "date": "2000-07-07", "open": 1456.67, "high": 1484.12, "low": 1456.67, "close": 1478.9}, {"time": 963187200, "date": "2000-07-10", "open": 1478.9, "high": 1486.56, "low": 1474.76, "close": 1475.62}, {"time": 963273600, "date": "2000-07-11", "open": 1475.62, "high": 1488.77, "low": 1470.48, "close": 1480.88}, {"time": 963360000, "date": "2000-07-12", "open": 1480.88, "high": 1497.69, "low": 1480.88, "close": 1492.92}, {"time": 963446400, "date": "2000-07-13", "open": 1492.92, "high": 1501.39, "low": 1489.65, "close": 1495.84}, {"time": 963532800, "date": "2000-07-14", "open": 1495.84, "high": 1509.99, "low": 1494.56, "close": 1509.98}, {"time": 963792000, "date": "2000-07-17", "open": 1509.98, "high": 1517.32, "low": 1505.26, "close": 1510.49}, {"time": 963878400, "date": "2000-07-18", "open": 1510.49, "high": 1510.49, "low": 1491.35, "close": 1493.74}, {"time": 963964800, "date": "2000-07-19", "open": 1493.74, "high": 1495.63, "low": 1479.92, "close": 1481.96}, {"time": 964051200, "date": "2000-07-20", "open": 1481.96, "high": 1501.92, "low": 1481.96, "close": 1495.57}, {"time": 964137600, "date": "2000-07-21", "open": 1495.57, "high": 1495.57, "low": 1477.91, "close": 1480.19}, {"time": 964396800, "date": "2000-07-24", "open": 1480.19, "high": 1485.88, "low": 1463.8, "close": 1464.29}, {"time": 964483200, "date": "2000-07-25", "open": 1464.29, "high": 1476.23, "low": 1464.29, "close": 1474.47}, {"time": 964569600, "date": "2000-07-26", "open": 1474.47, "high": 1474.47, "low": 1452.42, "close": 1452.42}, {"time": 964656000, "date": "2000-07-27", "open": 1452.42, "high": 1464.91, "low": 1445.33, "close": 1449.62}, {"time": 964742400, "date": "2000-07-28", "open": 1449.62, "high": 1456.68, "low": 1413.89, "close": 1419.89}, {"time": 965001600, "date": "2000-07-31", "open": 1419.89, "high": 1437.65, "low": 1418.71, "close": 1430.83}, {"time": 965088000, "date": "2000-08-01", "open": 1430.83, "high": 1443.54, "low": 1428.96, "close": 1438.1}, {"time": 965174400, "date": "2000-08-02", "open": 1438.1, "high": 1451.59, "low": 1433.49, "close": 1438.7}, {"time": 965260800, "date": "2000-08-03", "open": 1438.7, "high": 1454.19, "low": 1425.43, "close": 1452.56}, {"time": 965347200, "date": "2000-08-04", "open": 1452.56, "high": 1462.93, "low": 1451.31, "close": 1462.93}, {"time": 965606400, "date": "2000-08-07", "open": 1462.93, "high": 1480.8, "low": 1460.72, "close": 1479.32}, {"time": 965692800, "date": "2000-08-08", "open": 1479.32, "high": 1484.52, "low": 1472.61, "close": 1482.8}, {"time": 965779200, "date": "2000-08-09", "open": 1482.8, "high": 1490.33, "low": 1471.16, "close": 1472.87}, {"time": 965865600, "date": "2000-08-10", "open": 1472.87, "high": 1475.15, "low": 1459.89, "close": 1460.25}, {"time": 965952000, "date": "2000-08-11", "open": 1460.25, "high": 1475.72, "low": 1453.06, "close": 1471.84}, {"time": 966211200, "date": "2000-08-14", "open": 1471.84, "high": 1491.64, "low": 1468.56, "close": 1491.56}, {"time": 966297600, "date": "2000-08-15", "open": 1491.56, "high": 1493.12, "low": 1482.74, "close": 1484.43}, {"time": 966384000, "date": "2000-08-16", "open": 1484.43, "high": 1496.09, "low": 1475.74, "close": 1479.85}, {"time": 966470400, "date": "2000-08-17", "open": 1479.85, "high": 1499.32, "low": 1479.85, "close": 1496.07}, {"time": 966556800, "date": "2000-08-18", "open": 1496.07, "high": 1499.47, "low": 1488.99, "close": 1491.72}, {"time": 966816000, "date": "2000-08-21", "open": 1491.72, "high": 1502.84, "low": 1491.13, "close": 1499.48}, {"time": 966902400, "date": "2000-08-22", "open": 1499.48, "high": 1508.45, "low": 1497.42, "close": 1498.13}, {"time": 966988800, "date": "2000-08-23", "open": 1498.13, "high": 1507.2, "low": 1489.52, "close": 1505.97}, {"time": 967075200, "date": "2000-08-24", "open": 1505.97, "high": 1511.16, "low": 1501.25, "close": 1508.31}, {"time": 967161600, "date": "2000-08-25", "open": 1508.31, "high": 1513.47, "low": 1505.09, "close": 1506.45}, {"time": 967420800, "date": "2000-08-28", "open": 1506.45, "high": 1523.95, "low": 1506.45, "close": 1514.09}, {"time": 967507200, "date": "2000-08-29", "open": 1514.09, "high": 1514.81, "low": 1505.46, "close": 1509.84}, {"time": 967593600, "date": "2000-08-30", "open": 1509.84, "high": 1510.49, "low": 1500.09, "close": 1502.59}, {"time": 967680000, "date": "2000-08-31", "open": 1502.59, "high": 1525.21, "low": 1502.59, "close": 1517.68}, {"time": 967766400, "date": "2000-09-01", "open": 1517.68, "high": 1530.09, "low": 1515.53, "close": 1520.77}, {"time": 968112000, "date": "2000-09-05", "open": 1520.77, "high": 1520.77, "low": 1504.21, "close": 1507.08}, {"time": 968198400, "date": "2000-09-06", "open": 1507.08, "high": 1512.61, "low": 1492.12, "close": 1492.25}, {"time": 968284800, "date": "2000-09-07", "open": 1492.25, "high": 1505.34, "low": 1492.25, "close": 1502.51}, {"time": 968371200, "date": "2000-09-08", "open": 1502.51, "high": 1502.51, "low": 1489.88, "close": 1494.5}, {"time": 968630400, "date": "2000-09-11", "open": 1494.5, "high": 1506.76, "low": 1483.01, "close": 1489.26}, {"time": 968716800, "date": "2000-09-12", "open": 1489.26, "high": 1496.93, "low": 1479.67, "close": 1481.99}, {"time": 968803200, "date": "2000-09-13", "open": 1481.99, "high": 1487.45, "low": 1473.61, "close": 1484.91}, {"time": 968889600, "date": "2000-09-14", "open": 1484.91, "high": 1494.16, "low": 1476.73, "close": 1480.87}, {"time": 968976000, "date": "2000-09-15", "open": 1480.87, "high": 1480.96, "low": 1460.22, "close": 1465.81}, {"time": 969235200, "date": "2000-09-18", "open": 1465.81, "high": 1467.77, "low": 1441.92, "close": 1444.51}, {"time": 969321600, "date": "2000-09-19", "open": 1444.51, "high": 1461.16, "low": 1444.51, "close": 1459.9}, {"time": 969408000, "date": "2000-09-20", "open": 1459.9, "high": 1460.49, "low": 1430.95, "close": 1451.34}, {"time": 969494400, "date": "2000-09-21", "open": 1451.34, "high": 1452.77, "low": 1436.3, "close": 1449.05}, {"time": 969580800, "date": "2000-09-22", "open": 1449.05, "high": 1449.05, "low": 1421.88, "close": 1448.72}, {"time": 969840000, "date": "2000-09-25", "open": 1448.72, "high": 1457.42, "low": 1435.93, "close": 1439.03}, {"time": 969926400, "date": "2000-09-26", "open": 1439.03, "high": 1448.04, "low": 1425.25, "close": 1427.21}, {"time": 970012800, "date": "2000-09-27", "open": 1427.21, "high": 1437.22, "low": 1419.44, "close": 1426.57}, {"time": 970099200, "date": "2000-09-28", "open": 1426.57, "high": 1461.69, "low": 1425.78, "close": 1458.29}, {"time": 970185600, "date": "2000-09-29", "open": 1458.29, "high": 1458.29, "low": 1436.29, "close": 1436.51}, {"time": 970444800, "date": "2000-10-02", "open": 1436.52, "high": 1445.6, "low": 1429.83, "close": 1436.23}, {"time": 970531200, "date": "2000-10-03", "open": 1436.23, "high": 1454.82, "low": 1425.28, "close": 1426.46}, {"time": 970617600, "date": "2000-10-04", "open": 1426.46, "high": 1439.99, "low": 1416.31, "close": 1434.32}, {"time": 970704000, "date": "2000-10-05", "open": 1434.32, "high": 1444.17, "low": 1431.8, "close": 1436.28}, {"time": 970790400, "date": "2000-10-06", "open": 1436.28, "high": 1443.3, "low": 1397.06, "close": 1408.99}, {"time": 971049600, "date": "2000-10-09", "open": 1408.99, "high": 1409.69, "low": 1392.48, "close": 1402.03}, {"time": 971136000, "date": "2000-10-10", "open": 1402.03, "high": 1408.83, "low": 1383.85, "close": 1387.02}, {"time": 971222400, "date": "2000-10-11", "open": 1387.02, "high": 1387.02, "low": 1349.67, "close": 1364.59}, {"time": 971308800, "date": "2000-10-12", "open": 1364.59, "high": 1374.93, "low": 1328.06, "close": 1329.78}, {"time": 971395200, "date": "2000-10-13", "open": 1329.78, "high": 1374.17, "low": 1327.08, "close": 1374.17}, {"time": 971654400, "date": "2000-10-16", "open": 1374.17, "high": 1379.48, "low": 1365.06, "close": 1374.62}, {"time": 971740800, "date": "2000-10-17", "open": 1374.62, "high": 1380.99, "low": 1342.34, "close": 1349.97}, {"time": 971827200, "date": "2000-10-18", "open": 1349.97, "high": 1356.65, "low": 1305.79, "close": 1342.13}, {"time": 971913600, "date": "2000-10-19", "open": 1342.13, "high": 1389.93, "low": 1342.13, "close": 1388.76}, {"time": 972000000, "date": "2000-10-20", "open": 1388.76, "high": 1408.47, "low": 1382.19, "close": 1396.93}, {"time": 972259200, "date": "2000-10-23", "open": 1396.93, "high": 1406.96, "low": 1387.75, "close": 1395.78}, {"time": 972345600, "date": "2000-10-24", "open": 1395.78, "high": 1415.64, "low": 1388.13, "close": 1398.13}, {"time": 972432000, "date": "2000-10-25", "open": 1398.13, "high": 1398.13, "low": 1362.21, "close": 1364.9}, {"time": 972518400, "date": "2000-10-26", "open": 1364.9, "high": 1372.72, "low": 1337.81, "close": 1364.44}, {"time": 972604800, "date": "2000-10-27", "open": 1364.44, "high": 1384.57, "low": 1364.13, "close": 1379.58}, {"time": 972864000, "date": "2000-10-30", "open": 1379.58, "high": 1406.36, "low": 1376.86, "close": 1398.66}, {"time": 972950400, "date": "2000-10-31", "open": 1398.66, "high": 1432.22, "low": 1398.66, "close": 1429.4}, {"time": 973036800, "date": "2000-11-01", "open": 1429.4, "high": 1429.6, "low": 1410.45, "close": 1421.22}, {"time": 973123200, "date": "2000-11-02", "open": 1421.22, "high": 1433.4, "low": 1421.22, "close": 1428.32}, {"time": 973209600, "date": "2000-11-03", "open": 1428.32, "high": 1433.21, "low": 1420.92, "close": 1426.69}, {"time": 973468800, "date": "2000-11-06", "open": 1428.76, "high": 1438.46, "low": 1427.72, "close": 1432.19}, {"time": 973555200, "date": "2000-11-07", "open": 1432.19, "high": 1436.22, "low": 1423.26, "close": 1431.87}, {"time": 973641600, "date": "2000-11-08", "open": 1431.87, "high": 1437.28, "low": 1408.78, "close": 1409.28}, {"time": 973728000, "date": "2000-11-09", "open": 1409.28, "high": 1409.28, "low": 1369.68, "close": 1400.14}, {"time": 973814400, "date": "2000-11-10", "open": 1400.14, "high": 1400.14, "low": 1365.97, "close": 1365.98}, {"time": 974073600, "date": "2000-11-13", "open": 1365.98, "high": 1365.98, "low": 1328.62, "close": 1351.26}, {"time": 974160000, "date": "2000-11-14", "open": 1351.26, "high": 1390.06, "low": 1351.26, "close": 1382.95}, {"time": 974246400, "date": "2000-11-15", "open": 1382.95, "high": 1395.96, "low": 1374.75, "close": 1389.81}, {"time": 974332800, "date": "2000-11-16", "open": 1389.81, "high": 1394.76, "low": 1370.39, "close": 1372.32}, {"time": 974419200, "date": "2000-11-17", "open": 1372.32, "high": 1384.85, "low": 1355.55, "close": 1367.72}, {"time": 974678400, "date": "2000-11-20", "open": 1367.72, "high": 1367.72, "low": 1341.67, "close": 1342.62}, {"time": 974764800, "date": "2000-11-21", "open": 1342.62, "high": 1355.87, "low": 1333.62, "close": 1347.35}, {"time": 974851200, "date": "2000-11-22", "open": 1347.35, "high": 1347.35, "low": 1321.89, "close": 1322.36}, {"time": 975024000, "date": "2000-11-24", "open": 1322.36, "high": 1343.83, "low": 1322.36, "close": 1341.77}, {"time": 975283200, "date": "2000-11-27", "open": 1341.77, "high": 1362.5, "low": 1341.77, "close": 1348.97}, {"time": 975369600, "date": "2000-11-28", "open": 1348.97, "high": 1358.81, "low": 1334.97, "close": 1336.09}, {"time": 975456000, "date": "2000-11-29", "open": 1336.09, "high": 1352.38, "low": 1329.28, "close": 1341.93}, {"time": 975542400, "date": "2000-11-30", "open": 1341.91, "high": 1341.91, "low": 1294.9, "close": 1314.95}, {"time": 975628800, "date": "2000-12-01", "open": 1314.95, "high": 1334.67, "low": 1307.02, "close": 1315.23}, {"time": 975888000, "date": "2000-12-04", "open": 1315.18, "high": 1332.06, "low": 1310.23, "close": 1324.97}, {"time": 975974400, "date": "2000-12-05", "open": 1324.97, "high": 1376.56, "low": 1324.97, "close": 1376.54}, {"time": 976060800, "date": "2000-12-06", "open": 1376.54, "high": 1376.54, "low": 1346.15, "close": 1351.46}, {"time": 976147200, "date": "2000-12-07", "open": 1351.46, "high": 1353.5, "low": 1339.26, "close": 1343.55}, {"time": 976233600, "date": "2000-12-08", "open": 1343.55, "high": 1380.33, "low": 1343.55, "close": 1369.89}, {"time": 976492800, "date": "2000-12-11", "open": 1369.89, "high": 1389.05, "low": 1364.14, "close": 1380.2}, {"time": 976579200, "date": "2000-12-12", "open": 1380.2, "high": 1380.27, "low": 1370.27, "close": 1371.18}, {"time": 976665600, "date": "2000-12-13", "open": 1371.18, "high": 1385.82, "low": 1358.48, "close": 1359.99}, {"time": 976752000, "date": "2000-12-14", "open": 1359.99, "high": 1359.99, "low": 1340.48, "close": 1340.93}, {"time": 976838400, "date": "2000-12-15", "open": 1340.93, "high": 1340.93, "low": 1305.38, "close": 1312.15}, {"time": 977097600, "date": "2000-12-18", "open": 1312.15, "high": 1332.32, "low": 1312.15, "close": 1322.74}, {"time": 977184000, "date": "2000-12-19", "open": 1322.96, "high": 1346.44, "low": 1305.2, "close": 1305.6}, {"time": 977270400, "date": "2000-12-20", "open": 1305.6, "high": 1305.6, "low": 1261.16, "close": 1264.74}, {"time": 977356800, "date": "2000-12-21", "open": 1264.74, "high": 1285.31, "low": 1254.07, "close": 1274.86}, {"time": 977443200, "date": "2000-12-22", "open": 1274.86, "high": 1305.97, "low": 1274.86, "close": 1305.95}, {"time": 977788800, "date": "2000-12-26", "open": 1305.97, "high": 1315.94, "low": 1301.64, "close": 1315.19}, {"time": 977875200, "date": "2000-12-27", "open": 1315.19, "high": 1332.03, "low": 1310.96, "close": 1328.92}, {"time": 977961600, "date": "2000-12-28", "open": 1328.92, "high": 1335.93, "low": 1325.78, "close": 1334.22}, {"time": 978048000, "date": "2000-12-29", "open": 1334.22, "high": 1340.1, "low": 1317.51, "close": 1320.28}, {"time": 978393600, "date": "2001-01-02", "open": 1320.28, "high": 1320.28, "low": 1276.05, "close": 1283.27}, {"time": 978480000, "date": "2001-01-03", "open": 1283.27, "high": 1347.76, "low": 1274.62, "close": 1347.56}, {"time": 978566400, "date": "2001-01-04", "open": 1347.56, "high": 1350.24, "low": 1329.14, "close": 1333.34}, {"time": 978652800, "date": "2001-01-05", "open": 1333.34, "high": 1334.77, "low": 1294.95, "close": 1298.35}, {"time": 978912000, "date": "2001-01-08", "open": 1298.35, "high": 1298.35, "low": 1276.29, "close": 1295.86}, {"time": 978998400, "date": "2001-01-09", "open": 1295.86, "high": 1311.72, "low": 1295.14, "close": 1300.8}, {"time": 979084800, "date": "2001-01-10", "open": 1300.8, "high": 1313.76, "low": 1287.28, "close": 1313.27}, {"time": 979171200, "date": "2001-01-11", "open": 1313.27, "high": 1332.19, "low": 1309.72, "close": 1326.82}, {"time": 979257600, "date": "2001-01-12", "open": 1326.82, "high": 1333.21, "low": 1311.59, "close": 1318.55}, {"time": 979603200, "date": "2001-01-16", "open": 1318.32, "high": 1327.81, "low": 1313.33, "close": 1326.65}, {"time": 979689600, "date": "2001-01-17", "open": 1326.65, "high": 1346.92, "low": 1325.41, "close": 1329.47}, {"time": 979776000, "date": "2001-01-18", "open": 1329.89, "high": 1352.71, "low": 1327.41, "close": 1347.97}, {"time": 979862400, "date": "2001-01-19", "open": 1347.97, "high": 1354.55, "low": 1336.74, "close": 1342.54}, {"time": 980121600, "date": "2001-01-22", "open": 1342.54, "high": 1353.62, "low": 1333.84, "close": 1342.9}, {"time": 980208000, "date": "2001-01-23", "open": 1342.9, "high": 1362.9, "low": 1339.63, "close": 1360.4}, {"time": 980294400, "date": "2001-01-24", "open": 1360.4, "high": 1369.75, "low": 1357.28, "close": 1364.3}, {"time": 980380800, "date": "2001-01-25", "open": 1364.3, "high": 1367.35, "low": 1354.63, "close": 1357.51}, {"time": 980467200, "date": "2001-01-26", "open": 1357.51, "high": 1357.51, "low": 1342.75, "close": 1354.95}, {"time": 980726400, "date": "2001-01-29", "open": 1354.92, "high": 1365.54, "low": 1350.36, "close": 1364.17}, {"time": 980812800, "date": "2001-01-30", "open": 1364.17, "high": 1375.68, "low": 1356.2, "close": 1373.73}, {"time": 980899200, "date": "2001-01-31", "open": 1373.73, "high": 1383.37, "low": 1364.66, "close": 1366.01}, {"time": 980985600, "date": "2001-02-01", "open": 1366.01, "high": 1373.5, "low": 1359.34, "close": 1373.47}, {"time": 981072000, "date": "2001-02-02", "open": 1373.47, "high": 1376.38, "low": 1348.72, "close": 1349.47}, {"time": 981331200, "date": "2001-02-05", "open": 1349.47, "high": 1354.56, "low": 1344.48, "close": 1354.31}, {"time": 981417600, "date": "2001-02-06", "open": 1354.31, "high": 1363.55, "low": 1350.04, "close": 1352.26}, {"time": 981504000, "date": "2001-02-07", "open": 1352.26, "high": 1352.26, "low": 1334.26, "close": 1340.89}, {"time": 981590400, "date": "2001-02-08", "open": 1341.1, "high": 1350.32, "low": 1332.42, "close": 1332.53}, {"time": 981676800, "date": "2001-02-09", "open": 1332.53, "high": 1332.53, "low": 1309.98, "close": 1314.76}, {"time": 981936000, "date": "2001-02-12", "open": 1314.76, "high": 1330.96, "low": 1313.64, "close": 1330.31}, {"time": 982022400, "date": "2001-02-13", "open": 1330.31, "high": 1336.62, "low": 1317.51, "close": 1318.8}, {"time": 982108800, "date": "2001-02-14", "open": 1318.8, "high": 1320.73, "low": 1304.72, "close": 1315.92}, {"time": 982195200, "date": "2001-02-15", "open": 1315.92, "high": 1331.29, "low": 1315.92, "close": 1326.61}, {"time": 982281600, "date": "2001-02-16", "open": 1326.61, "high": 1326.61, "low": 1293.18, "close": 1301.53}, {"time": 982627200, "date": "2001-02-20", "open": 1301.53, "high": 1307.16, "low": 1278.44, "close": 1278.94}, {"time": 982713600, "date": "2001-02-21", "open": 1278.94, "high": 1282.97, "low": 1253.16, "close": 1255.27}, {"time": 982800000, "date": "2001-02-22", "open": 1255.27, "high": 1259.94, "low": 1228.33, "close": 1252.82}, {"time": 982886400, "date": "2001-02-23", "open": 1252.82, "high": 1252.82, "low": 1215.44, "close": 1245.86}, {"time": 983145600, "date": "2001-02-26", "open": 1245.86, "high": 1267.69, "low": 1241.71, "close": 1267.65}, {"time": 983232000, "date": "2001-02-27", "open": 1267.65, "high": 1272.76, "low": 1252.26, "close": 1257.94}, {"time": 983318400, "date": "2001-02-28", "open": 1257.94, "high": 1263.47, "low": 1229.65, "close": 1239.94}, {"time": 983404800, "date": "2001-03-01", "open": 1239.94, "high": 1241.36, "low": 1214.5, "close": 1241.23}, {"time": 983491200, "date": "2001-03-02", "open": 1241.23, "high": 1251.01, "low": 1219.74, "close": 1234.18}, {"time": 983750400, "date": "2001-03-05", "open": 1234.18, "high": 1242.55, "low": 1234.04, "close": 1241.41}, {"time": 983836800, "date": "2001-03-06", "open": 1241.41, "high": 1267.42, "low": 1241.41, "close": 1253.8}, {"time": 983923200, "date": "2001-03-07", "open": 1253.8, "high": 1263.86, "low": 1253.8, "close": 1261.89}, {"time": 984009600, "date": "2001-03-08", "open": 1261.89, "high": 1266.5, "low": 1257.6, "close": 1264.74}, {"time": 984096000, "date": "2001-03-09", "open": 1264.74, "high": 1264.74, "low": 1228.42, "close": 1233.42}, {"time": 984355200, "date": "2001-03-12", "open": 1233.42, "high": 1233.42, "low": 1176.78, "close": 1180.16}, {"time": 984441600, "date": "2001-03-13", "open": 1180.16, "high": 1197.83, "low": 1171.5, "close": 1197.66}, {"time": 984528000, "date": "2001-03-14", "open": 1197.66, "high": 1197.66, "low": 1155.35, "close": 1166.71}, {"time": 984614400, "date": "2001-03-15", "open": 1166.71, "high": 1182.04, "low": 1166.71, "close": 1173.56}, {"time": 984700800, "date": "2001-03-16", "open": 1173.56, "high": 1173.56, "low": 1148.64, "close": 1150.53}, {"time": 984960000, "date": "2001-03-19", "open": 1150.53, "high": 1173.5, "low": 1147.18, "close": 1170.81}, {"time": 985046400, "date": "2001-03-20", "open": 1170.81, "high": 1180.56, "low": 1142.19, "close": 1142.62}, {"time": 985132800, "date": "2001-03-21", "open": 1142.62, "high": 1149.39, "low": 1118.74, "close": 1122.14}, {"time": 985219200, "date": "2001-03-22", "open": 1122.14, "high": 1124.27, "low": 1081.19, "close": 1117.58}, {"time": 985305600, "date": "2001-03-23", "open": 1117.58, "high": 1141.83, "low": 1117.58, "close": 1139.83}, {"time": 985564800, "date": "2001-03-26", "open": 1139.83, "high": 1160.02, "low": 1139.83, "close": 1152.69}, {"time": 985651200, "date": "2001-03-27", "open": 1152.69, "high": 1183.35, "low": 1150.96, "close": 1182.17}, {"time": 985737600, "date": "2001-03-28", "open": 1182.17, "high": 1182.17, "low": 1147.83, "close": 1153.29}, {"time": 985824000, "date": "2001-03-29", "open": 1153.29, "high": 1161.69, "low": 1136.26, "close": 1147.95}, {"time": 985910400, "date": "2001-03-30", "open": 1147.95, "high": 1162.8, "low": 1143.83, "close": 1160.33}, {"time": 986169600, "date": "2001-04-02", "open": 1160.33, "high": 1169.51, "low": 1137.51, "close": 1145.87}, {"time": 986256000, "date": "2001-04-03", "open": 1145.87, "high": 1145.87, "low": 1100.19, "close": 1106.46}, {"time": 986342400, "date": "2001-04-04", "open": 1106.46, "high": 1117.5, "low": 1091.99, "close": 1103.25}, {"time": 986428800, "date": "2001-04-05", "open": 1103.25, "high": 1151.47, "low": 1103.25, "close": 1151.44}, {"time": 986515200, "date": "2001-04-06", "open": 1151.44, "high": 1151.44, "low": 1119.29, "close": 1128.43}, {"time": 986774400, "date": "2001-04-09", "open": 1128.43, "high": 1146.13, "low": 1126.38, "close": 1137.59}, {"time": 986860800, "date": "2001-04-10", "open": 1137.59, "high": 1173.92, "low": 1137.59, "close": 1168.38}, {"time": 986947200, "date": "2001-04-11", "open": 1168.38, "high": 1182.24, "low": 1160.26, "close": 1165.89}, {"time": 987033600, "date": "2001-04-12", "open": 1165.89, "high": 1183.51, "low": 1157.73, "close": 1183.5}, {"time": 987379200, "date": "2001-04-16", "open": 1183.5, "high": 1184.64, "low": 1167.38, "close": 1179.68}, {"time": 987465600, "date": "2001-04-17", "open": 1179.68, "high": 1192.25, "low": 1168.9, "close": 1191.81}, {"time": 987552000, "date": "2001-04-18", "open": 1191.81, "high": 1248.42, "low": 1191.81, "close": 1238.16}, {"time": 987638400, "date": "2001-04-19", "open": 1238.16, "high": 1253.71, "low": 1233.39, "close": 1253.69}, {"time": 987724800, "date": "2001-04-20", "open": 1253.7, "high": 1253.7, "low": 1234.41, "close": 1242.98}, {"time": 987984000, "date": "2001-04-23", "open": 1242.98, "high": 1242.98, "low": 1217.47, "close": 1224.36}, {"time": 988070400, "date": "2001-04-24", "open": 1224.36, "high": 1233.54, "low": 1208.89, "close": 1209.47}, {"time": 988156800, "date": "2001-04-25", "open": 1209.47, "high": 1232.36, "low": 1207.38, "close": 1228.75}, {"time": 988243200, "date": "2001-04-26", "open": 1228.75, "high": 1248.3, "low": 1228.75, "close": 1234.52}, {"time": 988329600, "date": "2001-04-27", "open": 1234.52, "high": 1253.07, "low": 1234.52, "close": 1253.05}, {"time": 988588800, "date": "2001-04-30", "open": 1253.05, "high": 1269.3, "low": 1243.99, "close": 1249.46}, {"time": 988675200, "date": "2001-05-01", "open": 1249.46, "high": 1266.47, "low": 1243.55, "close": 1266.44}, {"time": 988761600, "date": "2001-05-02", "open": 1266.44, "high": 1272.93, "low": 1257.7, "close": 1267.43}, {"time": 988848000, "date": "2001-05-03", "open": 1267.43, "high": 1267.43, "low": 1239.88, "close": 1248.58}, {"time": 988934400, "date": "2001-05-04", "open": 1248.58, "high": 1267.51, "low": 1232.0, "close": 1266.61}, {"time": 989193600, "date": "2001-05-07", "open": 1266.61, "high": 1270.0, "low": 1259.19, "close": 1263.51}, {"time": 989280000, "date": "2001-05-08", "open": 1266.71, "high": 1267.01, "low": 1253.0, "close": 1261.2}, {"time": 989366400, "date": "2001-05-09", "open": 1261.2, "high": 1261.65, "low": 1247.83, "close": 1255.54}, {"time": 989452800, "date": "2001-05-10", "open": 1255.54, "high": 1268.14, "low": 1254.56, "close": 1255.18}, {"time": 989539200, "date": "2001-05-11", "open": 1255.18, "high": 1259.84, "low": 1240.79, "close": 1245.67}, {"time": 989798400, "date": "2001-05-14", "open": 1245.67, "high": 1249.68, "low": 1241.02, "close": 1248.92}, {"time": 989884800, "date": "2001-05-15", "open": 1248.92, "high": 1257.45, "low": 1245.36, "close": 1249.44}, {"time": 989971200, "date": "2001-05-16", "open": 1249.44, "high": 1286.39, "low": 1243.02, "close": 1284.99}, {"time": 990057600, "date": "2001-05-17", "open": 1284.99, "high": 1296.48, "low": 1282.65, "close": 1288.49}, {"time": 990144000, "date": "2001-05-18", "open": 1288.49, "high": 1292.06, "low": 1281.15, "close": 1291.96}, {"time": 990403200, "date": "2001-05-21", "open": 1291.96, "high": 1312.95, "low": 1287.87, "close": 1312.83}, {"time": 990489600, "date": "2001-05-22", "open": 1312.83, "high": 1315.93, "low": 1306.89, "close": 1309.38}, {"time": 990576000, "date": "2001-05-23", "open": 1309.38, "high": 1309.38, "low": 1288.7, "close": 1289.05}, {"time": 990662400, "date": "2001-05-24", "open": 1289.05, "high": 1295.04, "low": 1281.22, "close": 1293.17}, {"time": 990748800, "date": "2001-05-25", "open": 1293.17, "high": 1293.17, "low": 1276.42, "close": 1277.89}, {"time": 991094400, "date": "2001-05-29", "open": 1277.89, "high": 1278.42, "low": 1265.41, "close": 1267.93}, {"time": 991180800, "date": "2001-05-30", "open": 1267.93, "high": 1267.93, "low": 1245.96, "close": 1248.08}, {"time": 991267200, "date": "2001-05-31", "open": 1248.08, "high": 1261.91, "low": 1248.07, "close": 1255.82}, {"time": 991353600, "date": "2001-06-01", "open": 1255.82, "high": 1265.34, "low": 1246.88, "close": 1260.67}, {"time": 991612800, "date": "2001-06-04", "open": 1260.67, "high": 1267.17, "low": 1256.36, "close": 1267.11}, {"time": 991699200, "date": "2001-06-05", "open": 1267.11, "high": 1286.62, "low": 1267.11, "close": 1283.57}, {"time": 991785600, "date": "2001-06-06", "open": 1283.57, "high": 1283.85, "low": 1269.01, "close": 1270.03}, {"time": 991872000, "date": "2001-06-07", "open": 1270.03, "high": 1277.08, "low": 1265.08, "close": 1276.96}, {"time": 991958400, "date": "2001-06-08", "open": 1276.96, "high": 1277.11, "low": 1259.99, "close": 1264.96}, {"time": 992217600, "date": "2001-06-11", "open": 1264.96, "high": 1264.96, "low": 1249.23, "close": 1254.39}, {"time": 992304000, "date": "2001-06-12", "open": 1254.39, "high": 1261.0, "low": 1235.75, "close": 1255.85}, {"time": 992390400, "date": "2001-06-13", "open": 1255.85, "high": 1259.75, "low": 1241.59, "close": 1241.6}, {"time": 992476800, "date": "2001-06-14", "open": 1241.6, "high": 1241.6, "low": 1218.9, "close": 1219.87}, {"time": 992563200, "date": "2001-06-15", "open": 1219.87, "high": 1221.5, "low": 1203.03, "close": 1214.36}, {"time": 992822400, "date": "2001-06-18", "open": 1214.36, "high": 1221.23, "low": 1208.33, "close": 1208.43}, {"time": 992908800, "date": "2001-06-19", "open": 1208.43, "high": 1226.11, "low": 1207.71, "close": 1212.58}, {"time": 992995200, "date": "2001-06-20", "open": 1212.58, "high": 1225.61, "low": 1210.07, "close": 1223.14}, {"time": 993081600, "date": "2001-06-21", "open": 1223.14, "high": 1240.24, "low": 1220.25, "close": 1237.04}, {"time": 993168000, "date": "2001-06-22", "open": 1237.04, "high": 1237.73, "low": 1221.41, "close": 1225.35}, {"time": 993427200, "date": "2001-06-25", "open": 1225.35, "high": 1231.5, "low": 1213.6, "close": 1218.6}, {"time": 993513600, "date": "2001-06-26", "open": 1218.6, "high": 1220.7, "low": 1204.64, "close": 1216.76}, {"time": 993600000, "date": "2001-06-27", "open": 1216.76, "high": 1219.92, "low": 1207.29, "close": 1211.07}, {"time": 993686400, "date": "2001-06-28", "open": 1211.07, "high": 1234.44, "low": 1211.07, "close": 1226.2}, {"time": 993772800, "date": "2001-06-29", "open": 1226.2, "high": 1237.29, "low": 1221.14, "close": 1224.38}, {"time": 994032000, "date": "2001-07-02", "open": 1224.42, "high": 1239.78, "low": 1224.03, "close": 1236.72}, {"time": 994118400, "date": "2001-07-03", "open": 1236.71, "high": 1236.71, "low": 1229.43, "close": 1234.45}, {"time": 994291200, "date": "2001-07-05", "open": 1234.45, "high": 1234.45, "low": 1219.15, "close": 1219.24}, {"time": 994377600, "date": "2001-07-06", "open": 1219.24, "high": 1219.24, "low": 1188.74, "close": 1190.59}, {"time": 994636800, "date": "2001-07-09", "open": 1190.59, "high": 1201.76, "low": 1189.75, "close": 1198.78}, {"time": 994723200, "date": "2001-07-10", "open": 1198.78, "high": 1203.43, "low": 1179.93, "close": 1181.52}, {"time": 994809600, "date": "2001-07-11", "open": 1181.52, "high": 1184.93, "low": 1168.46, "close": 1180.18}, {"time": 994896000, "date": "2001-07-12", "open": 1180.18, "high": 1210.25, "low": 1180.18, "close": 1208.14}, {"time": 994982400, "date": "2001-07-13", "open": 1208.14, "high": 1218.54, "low": 1203.61, "close": 1215.68}, {"time": 995241600, "date": "2001-07-16", "open": 1215.68, "high": 1219.63, "low": 1200.05, "close": 1202.45}, {"time": 995328000, "date": "2001-07-17", "open": 1202.45, "high": 1215.36, "low": 1196.14, "close": 1214.44}, {"time": 995414400, "date": "2001-07-18", "open": 1214.44, "high": 1214.44, "low": 1198.33, "close": 1207.71}, {"time": 995500800, "date": "2001-07-19", "open": 1207.71, "high": 1225.04, "low": 1205.8, "close": 1215.02}, {"time": 995587200, "date": "2001-07-20", "open": 1215.02, "high": 1215.69, "low": 1207.04, "close": 1210.85}, {"time": 995846400, "date": "2001-07-23", "open": 1210.85, "high": 1215.22, "low": 1190.5, "close": 1191.03}, {"time": 995932800, "date": "2001-07-24", "open": 1191.03, "high": 1191.03, "low": 1165.54, "close": 1171.65}, {"time": 996019200, "date": "2001-07-25", "open": 1171.65, "high": 1190.52, "low": 1171.28, "close": 1190.49}, {"time": 996105600, "date": "2001-07-26", "open": 1190.49, "high": 1204.18, "low": 1182.65, "close": 1202.93}, {"time": 996192000, "date": "2001-07-27", "open": 1202.93, "high": 1209.26, "low": 1195.99, "close": 1205.82}, {"time": 996451200, "date": "2001-07-30", "open": 1205.82, "high": 1209.05, "low": 1200.41, "close": 1204.52}, {"time": 996537600, "date": "2001-07-31", "open": 1204.52, "high": 1222.74, "low": 1204.52, "close": 1211.23}, {"time": 996624000, "date": "2001-08-01", "open": 1211.23, "high": 1223.04, "low": 1211.23, "close": 1215.93}, {"time": 996710400, "date": "2001-08-02", "open": 1215.93, "high": 1226.27, "low": 1215.31, "close": 1220.75}, {"time": 996796800, "date": "2001-08-03", "open": 1220.75, "high": 1220.75, "low": 1205.31, "close": 1214.35}, {"time": 997056000, "date": "2001-08-06", "open": 1214.35, "high": 1214.35, "low": 1197.35, "close": 1200.48}, {"time": 997142400, "date": "2001-08-07", "open": 1200.47, "high": 1207.56, "low": 1195.64, "close": 1204.4}, {"time": 997228800, "date": "2001-08-08", "open": 1204.4, "high": 1206.79, "low": 1181.27, "close": 1183.53}, {"time": 997315200, "date": "2001-08-09", "open": 1183.53, "high": 1184.71, "low": 1174.68, "close": 1183.43}, {"time": 997401600, "date": "2001-08-10", "open": 1183.43, "high": 1193.33, "low": 1169.55, "close": 1190.16}, {"time": 997660800, "date": "2001-08-13", "open": 1190.16, "high": 1193.82, "low": 1185.12, "close": 1191.29}, {"time": 997747200, "date": "2001-08-14", "open": 1191.29, "high": 1198.79, "low": 1184.26, "close": 1186.73}, {"time": 997833600, "date": "2001-08-15", "open": 1186.73, "high": 1191.21, "low": 1177.61, "close": 1178.02}, {"time": 997920000, "date": "2001-08-16", "open": 1178.02, "high": 1181.8, "low": 1166.08, "close": 1181.66}, {"time": 998006400, "date": "2001-08-17", "open": 1181.66, "high": 1181.66, "low": 1156.07, "close": 1161.97}, {"time": 998265600, "date": "2001-08-20", "open": 1161.97, "high": 1171.41, "low": 1160.94, "close": 1171.41}, {"time": 998352000, "date": "2001-08-21", "open": 1171.41, "high": 1179.85, "low": 1156.56, "close": 1157.26}, {"time": 998438400, "date": "2001-08-22", "open": 1157.26, "high": 1168.56, "low": 1153.34, "close": 1165.31}, {"time": 998524800, "date": "2001-08-23", "open": 1165.31, "high": 1169.86, "low": 1160.96, "close": 1162.09}, {"time": 998611200, "date": "2001-08-24", "open": 1162.09, "high": 1185.15, "low": 1162.09, "close": 1184.93}, {"time": 998870400, "date": "2001-08-27", "open": 1184.93, "high": 1186.85, "low": 1178.07, "close": 1179.21}, {"time": 998956800, "date": "2001-08-28", "open": 1179.21, "high": 1179.66, "low": 1161.17, "close": 1161.51}, {"time": 999043200, "date": "2001-08-29", "open": 1161.51, "high": 1166.97, "low": 1147.38, "close": 1148.56}, {"time": 999129600, "date": "2001-08-30", "open": 1148.6, "high": 1151.75, "low": 1124.87, "close": 1129.03}, {"time": 999216000, "date": "2001-08-31", "open": 1129.03, "high": 1141.83, "low": 1126.38, "close": 1133.58}, {"time": 999561600, "date": "2001-09-04", "open": 1133.58, "high": 1155.4, "low": 1129.06, "close": 1132.94}, {"time": 999648000, "date": "2001-09-05", "open": 1132.94, "high": 1135.52, "low": 1114.86, "close": 1131.74}, {"time": 999734400, "date": "2001-09-06", "open": 1131.74, "high": 1131.74, "low": 1105.83, "close": 1106.4}, {"time": 999820800, "date": "2001-09-07", "open": 1106.4, "high": 1106.4, "low": 1082.12, "close": 1085.78}, {"time": 1000080000, "date": "2001-09-10", "open": 1085.78, "high": 1096.94, "low": 1073.15, "close": 1092.54}, {"time": 1000684800, "date": "2001-09-17", "open": 1092.54, "high": 1092.54, "low": 1037.46, "close": 1038.77}, {"time": 1000771200, "date": "2001-09-18", "open": 1038.77, "high": 1046.42, "low": 1029.25, "close": 1032.74}, {"time": 1000857600, "date": "2001-09-19", "open": 1032.74, "high": 1038.91, "low": 984.62, "close": 1016.1}, {"time": 1000944000, "date": "2001-09-20", "open": 1016.1, "high": 1016.1, "low": 984.49, "close": 984.54}, {"time": 1001030400, "date": "2001-09-21", "open": 984.54, "high": 984.54, "low": 944.75, "close": 965.8}, {"time": 1001289600, "date": "2001-09-24", "open": 965.8, "high": 1008.44, "low": 965.8, "close": 1003.45}, {"time": 1001376000, "date": "2001-09-25", "open": 1003.45, "high": 1017.14, "low": 998.33, "close": 1012.27}, {"time": 1001462400, "date": "2001-09-26", "open": 1012.27, "high": 1020.29, "low": 1002.62, "close": 1007.04}, {"time": 1001548800, "date": "2001-09-27", "open": 1007.04, "high": 1018.92, "low": 998.24, "close": 1018.61}, {"time": 1001635200, "date": "2001-09-28", "open": 1018.61, "high": 1040.94, "low": 1018.61, "close": 1040.94}, {"time": 1001894400, "date": "2001-10-01", "open": 1040.94, "high": 1040.94, "low": 1026.76, "close": 1038.55}, {"time": 1001980800, "date": "2001-10-02", "open": 1038.55, "high": 1051.33, "low": 1034.47, "close": 1051.33}, {"time": 1002067200, "date": "2001-10-03", "open": 1051.33, "high": 1075.38, "low": 1041.48, "close": 1072.28}, {"time": 1002153600, "date": "2001-10-04", "open": 1072.28, "high": 1084.12, "low": 1067.82, "close": 1069.63}, {"time": 1002240000, "date": "2001-10-05", "open": 1069.62, "high": 1072.35, "low": 1053.5, "close": 1071.38}, {"time": 1002499200, "date": "2001-10-08", "open": 1071.37, "high": 1071.37, "low": 1056.88, "close": 1062.44}, {"time": 1002585600, "date": "2001-10-09", "open": 1062.44, "high": 1063.37, "low": 1053.83, "close": 1056.75}, {"time": 1002672000, "date": "2001-10-10", "open": 1056.75, "high": 1081.62, "low": 1052.76, "close": 1080.99}, {"time": 1002758400, "date": "2001-10-11", "open": 1080.99, "high": 1099.16, "low": 1080.99, "close": 1097.43}, {"time": 1002844800, "date": "2001-10-12", "open": 1097.43, "high": 1097.43, "low": 1072.15, "close": 1091.65}, {"time": 1003104000, "date": "2001-10-15", "open": 1091.65, "high": 1091.65, "low": 1078.19, "close": 1089.98}, {"time": 1003190400, "date": "2001-10-16", "open": 1089.98, "high": 1101.66, "low": 1087.13, "close": 1097.54}, {"time": 1003276800, "date": "2001-10-17", "open": 1097.54, "high": 1107.12, "low": 1076.57, "close": 1077.09}, {"time": 1003363200, "date": "2001-10-18", "open": 1077.09, "high": 1077.94, "low": 1064.54, "close": 1068.61}, {"time": 1003449600, "date": "2001-10-19", "open": 1068.61, "high": 1075.52, "low": 1057.24, "close": 1073.48}, {"time": 1003708800, "date": "2001-10-22", "open": 1073.48, "high": 1090.57, "low": 1070.79, "close": 1089.9}, {"time": 1003795200, "date": "2001-10-23", "open": 1089.9, "high": 1098.99, "low": 1081.53, "close": 1084.78}, {"time": 1003881600, "date": "2001-10-24", "open": 1084.78, "high": 1090.26, "low": 1079.98, "close": 1085.2}, {"time": 1003968000, "date": "2001-10-25", "open": 1085.2, "high": 1100.09, "low": 1065.64, "close": 1100.09}, {"time": 1004054400, "date": "2001-10-26", "open": 1100.09, "high": 1110.61, "low": 1094.24, "close": 1104.61}, {"time": 1004313600, "date": "2001-10-29", "open": 1104.61, "high": 1104.61, "low": 1078.3, "close": 1078.3}, {"time": 1004400000, "date": "2001-10-30", "open": 1078.3, "high": 1078.3, "low": 1053.61, "close": 1059.79}, {"time": 1004486400, "date": "2001-10-31", "open": 1059.79, "high": 1074.79, "low": 1057.55, "close": 1059.78}, {"time": 1004572800, "date": "2001-11-01", "open": 1059.78, "high": 1085.61, "low": 1054.31, "close": 1084.1}, {"time": 1004659200, "date": "2001-11-02", "open": 1084.1, "high": 1089.63, "low": 1075.58, "close": 1087.2}, {"time": 1004918400, "date": "2001-11-05", "open": 1087.2, "high": 1106.72, "low": 1087.2, "close": 1102.84}, {"time": 1005004800, "date": "2001-11-06", "open": 1102.84, "high": 1119.73, "low": 1095.36, "close": 1118.86}, {"time": 1005091200, "date": "2001-11-07", "open": 1118.86, "high": 1126.62, "low": 1112.98, "close": 1115.8}, {"time": 1005177600, "date": "2001-11-08", "open": 1115.8, "high": 1135.75, "low": 1115.42, "close": 1118.54}, {"time": 1005264000, "date": "2001-11-09", "open": 1118.54, "high": 1123.02, "low": 1111.13, "close": 1120.31}, {"time": 1005523200, "date": "2001-11-12", "open": 1120.31, "high": 1121.71, "low": 1098.32, "close": 1118.33}, {"time": 1005609600, "date": "2001-11-13", "open": 1118.33, "high": 1139.14, "low": 1118.33, "close": 1139.09}, {"time": 1005696000, "date": "2001-11-14", "open": 1139.09, "high": 1148.28, "low": 1132.87, "close": 1141.21}, {"time": 1005782400, "date": "2001-11-15", "open": 1141.21, "high": 1146.46, "low": 1135.06, "close": 1142.24}, {"time": 1005868800, "date": "2001-11-16", "open": 1142.24, "high": 1143.52, "low": 1129.92, "close": 1138.65}, {"time": 1006128000, "date": "2001-11-19", "open": 1138.65, "high": 1151.06, "low": 1138.65, "close": 1151.06}, {"time": 1006214400, "date": "2001-11-20", "open": 1151.06, "high": 1152.45, "low": 1142.17, "close": 1142.66}, {"time": 1006300800, "date": "2001-11-21", "open": 1142.66, "high": 1142.66, "low": 1129.78, "close": 1137.03}, {"time": 1006473600, "date": "2001-11-23", "open": 1137.03, "high": 1151.05, "low": 1135.9, "close": 1150.34}, {"time": 1006732800, "date": "2001-11-26", "open": 1150.34, "high": 1157.88, "low": 1146.17, "close": 1157.42}, {"time": 1006819200, "date": "2001-11-27", "open": 1157.42, "high": 1163.38, "low": 1140.81, "close": 1149.5}, {"time": 1006905600, "date": "2001-11-28", "open": 1149.5, "high": 1149.5, "low": 1128.29, "close": 1128.52}, {"time": 1006992000, "date": "2001-11-29", "open": 1128.52, "high": 1140.4, "low": 1125.51, "close": 1140.2}, {"time": 1007078400, "date": "2001-11-30", "open": 1140.2, "high": 1143.57, "low": 1135.89, "close": 1139.45}, {"time": 1007337600, "date": "2001-12-03", "open": 1139.45, "high": 1139.45, "low": 1125.78, "close": 1129.9}, {"time": 1007424000, "date": "2001-12-04", "open": 1129.9, "high": 1144.8, "low": 1128.86, "close": 1144.8}, {"time": 1007510400, "date": "2001-12-05", "open": 1143.77, "high": 1173.62, "low": 1143.77, "close": 1170.35}, {"time": 1007596800, "date": "2001-12-06", "open": 1170.35, "high": 1173.35, "low": 1164.43, "close": 1167.1}, {"time": 1007683200, "date": "2001-12-07", "open": 1167.1, "high": 1167.1, "low": 1152.66, "close": 1158.31}, {"time": 1007942400, "date": "2001-12-10", "open": 1158.31, "high": 1158.31, "low": 1139.66, "close": 1139.93}, {"time": 1008028800, "date": "2001-12-11", "open": 1139.93, "high": 1150.89, "low": 1134.32, "close": 1136.76}, {"time": 1008115200, "date": "2001-12-12", "open": 1136.76, "high": 1141.58, "low": 1126.01, "close": 1137.07}, {"time": 1008201600, "date": "2001-12-13", "open": 1137.07, "high": 1137.07, "low": 1117.85, "close": 1119.38}, {"time": 1008288000, "date": "2001-12-14", "open": 1119.38, "high": 1128.28, "low": 1114.53, "close": 1123.09}, {"time": 1008547200, "date": "2001-12-17", "open": 1123.09, "high": 1137.3, "low": 1122.66, "close": 1134.36}, {"time": 1008633600, "date": "2001-12-18", "open": 1134.36, "high": 1145.1, "low": 1134.36, "close": 1142.92}, {"time": 1008720000, "date": "2001-12-19", "open": 1142.92, "high": 1152.44, "low": 1134.75, "close": 1149.56}, {"time": 1008806400, "date": "2001-12-20", "open": 1149.56, "high": 1151.42, "low": 1139.93, "close": 1139.93}, {"time": 1008892800, "date": "2001-12-21", "open": 1139.93, "high": 1147.46, "low": 1139.93, "close": 1144.89}, {"time": 1009152000, "date": "2001-12-24", "open": 1144.89, "high": 1147.83, "low": 1144.62, "close": 1144.65}, {"time": 1009324800, "date": "2001-12-26", "open": 1144.65, "high": 1159.18, "low": 1144.65, "close": 1149.37}, {"time": 1009411200, "date": "2001-12-27", "open": 1149.37, "high": 1157.13, "low": 1149.37, "close": 1157.13}, {"time": 1009497600, "date": "2001-12-28", "open": 1157.13, "high": 1164.64, "low": 1157.13, "close": 1161.02}, {"time": 1009756800, "date": "2001-12-31", "open": 1161.02, "high": 1161.16, "low": 1148.04, "close": 1148.08}, {"time": 1009929600, "date": "2002-01-02", "open": 1148.08, "high": 1154.67, "low": 1136.23, "close": 1154.67}, {"time": 1010016000, "date": "2002-01-03", "open": 1154.67, "high": 1165.27, "low": 1154.01, "close": 1165.27}, {"time": 1010102400, "date": "2002-01-04", "open": 1165.27, "high": 1176.55, "low": 1163.42, "close": 1172.51}, {"time": 1010361600, "date": "2002-01-07", "open": 1172.51, "high": 1176.97, "low": 1163.55, "close": 1164.89}, {"time": 1010448000, "date": "2002-01-08", "open": 1164.89, "high": 1167.6, "low": 1157.46, "close": 1160.71}, {"time": 1010534400, "date": "2002-01-09", "open": 1160.71, "high": 1174.26, "low": 1151.89, "close": 1155.14}, {"time": 1010620800, "date": "2002-01-10", "open": 1155.14, "high": 1159.93, "low": 1150.85, "close": 1156.55}, {"time": 1010707200, "date": "2002-01-11", "open": 1156.55, "high": 1159.41, "low": 1145.45, "close": 1145.6}, {"time": 1010966400, "date": "2002-01-14", "open": 1145.6, "high": 1145.6, "low": 1138.15, "close": 1138.41}, {"time": 1011052800, "date": "2002-01-15", "open": 1138.41, "high": 1148.81, "low": 1136.88, "close": 1146.19}, {"time": 1011139200, "date": "2002-01-16", "open": 1146.19, "high": 1146.19, "low": 1127.49, "close": 1127.57}, {"time": 1011225600, "date": "2002-01-17", "open": 1127.57, "high": 1139.27, "low": 1127.57, "close": 1138.88}, {"time": 1011312000, "date": "2002-01-18", "open": 1138.88, "high": 1138.88, "low": 1124.45, "close": 1127.58}, {"time": 1011657600, "date": "2002-01-22", "open": 1127.58, "high": 1135.26, "low": 1117.91, "close": 1119.31}, {"time": 1011744000, "date": "2002-01-23", "open": 1119.31, "high": 1131.94, "low": 1117.43, "close": 1128.18}, {"time": 1011830400, "date": "2002-01-24", "open": 1128.18, "high": 1139.5, "low": 1128.18, "close": 1132.15}, {"time": 1011916800, "date": "2002-01-25", "open": 1132.15, "high": 1138.31, "low": 1127.82, "close": 1133.28}, {"time": 1012176000, "date": "2002-01-28", "open": 1133.28, "high": 1138.63, "low": 1126.66, "close": 1133.06}, {"time": 1012262400, "date": "2002-01-29", "open": 1133.06, "high": 1137.47, "low": 1098.74, "close": 1100.64}, {"time": 1012348800, "date": "2002-01-30", "open": 1100.64, "high": 1113.79, "low": 1081.66, "close": 1113.57}, {"time": 1012435200, "date": "2002-01-31", "open": 1113.57, "high": 1130.21, "low": 1113.3, "close": 1130.2}, {"time": 1012521600, "date": "2002-02-01", "open": 1130.2, "high": 1130.2, "low": 1118.51, "close": 1122.2}, {"time": 1012780800, "date": "2002-02-04", "open": 1122.2, "high": 1122.2, "low": 1092.25, "close": 1094.44}, {"time": 1012867200, "date": "2002-02-05", "open": 1094.44, "high": 1100.96, "low": 1082.58, "close": 1090.02}, {"time": 1012953600, "date": "2002-02-06", "open": 1090.02, "high": 1093.58, "low": 1077.78, "close": 1083.51}, {"time": 1013040000, "date": "2002-02-07", "open": 1083.51, "high": 1094.03, "low": 1078.44, "close": 1080.17}, {"time": 1013126400, "date": "2002-02-08", "open": 1080.17, "high": 1096.3, "low": 1079.91, "close": 1096.22}, {"time": 1013385600, "date": "2002-02-11", "open": 1096.22, "high": 1112.01, "low": 1094.68, "close": 1111.94}, {"time": 1013472000, "date": "2002-02-12", "open": 1111.94, "high": 1112.68, "low": 1102.98, "close": 1107.5}, {"time": 1013558400, "date": "2002-02-13", "open": 1107.5, "high": 1120.56, "low": 1107.5, "close": 1118.51}, {"time": 1013644800, "date": "2002-02-14", "open": 1118.51, "high": 1124.72, "low": 1112.3, "close": 1116.48}, {"time": 1013731200, "date": "2002-02-15", "open": 1116.48, "high": 1117.09, "low": 1103.23, "close": 1104.18}, {"time": 1014076800, "date": "2002-02-19", "open": 1104.18, "high": 1104.18, "low": 1082.24, "close": 1083.34}, {"time": 1014163200, "date": "2002-02-20", "open": 1083.34, "high": 1098.32, "low": 1074.36, "close": 1097.98}, {"time": 1014249600, "date": "2002-02-21", "open": 1097.98, "high": 1101.5, "low": 1080.24, "close": 1080.95}, {"time": 1014336000, "date": "2002-02-22", "open": 1080.95, "high": 1093.93, "low": 1074.39, "close": 1089.84}, {"time": 1014595200, "date": "2002-02-25", "open": 1089.84, "high": 1112.71, "low": 1089.84, "close": 1109.43}, {"time": 1014681600, "date": "2002-02-26", "open": 1109.43, "high": 1115.05, "low": 1101.72, "close": 1109.38}, {"time": 1014768000, "date": "2002-02-27", "open": 1109.38, "high": 1123.06, "low": 1102.26, "close": 1109.89}, {"time": 1014854400, "date": "2002-02-28", "open": 1109.89, "high": 1121.57, "low": 1106.73, "close": 1106.73}, {"time": 1014940800, "date": "2002-03-01", "open": 1106.73, "high": 1131.79, "low": 1106.73, "close": 1131.78}, {"time": 1015200000, "date": "2002-03-04", "open": 1131.78, "high": 1153.84, "low": 1130.93, "close": 1153.84}, {"time": 1015286400, "date": "2002-03-05", "open": 1153.84, "high": 1157.74, "low": 1144.78, "close": 1146.14}, {"time": 1015372800, "date": "2002-03-06", "open": 1146.14, "high": 1165.29, "low": 1145.11, "close": 1162.77}, {"time": 1015459200, "date": "2002-03-07", "open": 1162.77, "high": 1167.94, "low": 1150.69, "close": 1157.54}, {"time": 1015545600, "date": "2002-03-08", "open": 1157.54, "high": 1172.76, "low": 1157.54, "close": 1164.31}, {"time": 1015804800, "date": "2002-03-11", "open": 1164.31, "high": 1173.03, "low": 1159.58, "close": 1168.26}, {"time": 1015891200, "date": "2002-03-12", "open": 1168.26, "high": 1168.26, "low": 1154.34, "close": 1165.58}, {"time": 1015977600, "date": "2002-03-13", "open": 1165.58, "high": 1165.58, "low": 1151.01, "close": 1154.09}, {"time": 1016064000, "date": "2002-03-14", "open": 1154.09, "high": 1157.83, "low": 1151.08, "close": 1153.04}, {"time": 1016150400, "date": "2002-03-15", "open": 1153.04, "high": 1166.48, "low": 1153.04, "close": 1166.16}, {"time": 1016409600, "date": "2002-03-18", "open": 1166.16, "high": 1172.73, "low": 1159.14, "close": 1165.55}, {"time": 1016496000, "date": "2002-03-19", "open": 1165.55, "high": 1173.94, "low": 1165.55, "close": 1170.29}, {"time": 1016582400, "date": "2002-03-20", "open": 1170.29, "high": 1170.29, "low": 1151.61, "close": 1151.85}, {"time": 1016668800, "date": "2002-03-21", "open": 1151.85, "high": 1155.1, "low": 1139.48, "close": 1153.59}, {"time": 1016755200, "date": "2002-03-22", "open": 1153.59, "high": 1156.49, "low": 1144.6, "close": 1148.7}, {"time": 1017014400, "date": "2002-03-25", "open": 1148.7, "high": 1151.04, "low": 1131.87, "close": 1131.87}, {"time": 1017100800, "date": "2002-03-26", "open": 1131.87, "high": 1147.0, "low": 1131.61, "close": 1138.49}, {"time": 1017187200, "date": "2002-03-27", "open": 1138.49, "high": 1146.95, "low": 1135.33, "close": 1144.58}, {"time": 1017273600, "date": "2002-03-28", "open": 1144.58, "high": 1154.45, "low": 1144.58, "close": 1147.39}, {"time": 1017619200, "date": "2002-04-01", "open": 1147.39, "high": 1147.84, "low": 1132.87, "close": 1146.54}, {"time": 1017705600, "date": "2002-04-02", "open": 1146.54, "high": 1146.54, "low": 1135.71, "close": 1136.76}, {"time": 1017792000, "date": "2002-04-03", "open": 1136.76, "high": 1138.85, "low": 1119.68, "close": 1125.4}, {"time": 1017878400, "date": "2002-04-04", "open": 1125.4, "high": 1130.45, "low": 1120.06, "close": 1126.34}, {"time": 1017964800, "date": "2002-04-05", "open": 1126.34, "high": 1133.31, "low": 1119.49, "close": 1122.73}, {"time": 1018224000, "date": "2002-04-08", "open": 1122.73, "high": 1125.41, "low": 1111.79, "close": 1125.29}, {"time": 1018310400, "date": "2002-04-09", "open": 1125.29, "high": 1128.29, "low": 1116.73, "close": 1117.8}, {"time": 1018396800, "date": "2002-04-10", "open": 1117.8, "high": 1131.76, "low": 1117.8, "close": 1130.47}, {"time": 1018483200, "date": "2002-04-11", "open": 1130.47, "high": 1130.47, "low": 1102.42, "close": 1103.69}, {"time": 1018569600, "date": "2002-04-12", "open": 1103.69, "high": 1112.77, "low": 1102.74, "close": 1111.01}, {"time": 1018828800, "date": "2002-04-15", "open": 1111.01, "high": 1114.86, "low": 1099.41, "close": 1102.55}, {"time": 1018915200, "date": "2002-04-16", "open": 1102.55, "high": 1129.4, "low": 1102.55, "close": 1128.37}, {"time": 1019001600, "date": "2002-04-17", "open": 1128.37, "high": 1133.0, "low": 1123.37, "close": 1126.07}, {"time": 1019088000, "date": "2002-04-18", "open": 1126.07, "high": 1130.49, "low": 1109.29, "close": 1124.47}, {"time": 1019174400, "date": "2002-04-19", "open": 1124.47, "high": 1128.82, "low": 1122.59, "close": 1125.17}, {"time": 1019433600, "date": "2002-04-22", "open": 1125.17, "high": 1125.17, "low": 1105.62, "close": 1107.83}, {"time": 1019520000, "date": "2002-04-23", "open": 1107.83, "high": 1111.17, "low": 1098.94, "close": 1100.96}, {"time": 1019606400, "date": "2002-04-24", "open": 1100.96, "high": 1108.46, "low": 1092.51, "close": 1093.14}, {"time": 1019692800, "date": "2002-04-25", "open": 1093.14, "high": 1094.36, "low": 1084.81, "close": 1091.48}, {"time": 1019779200, "date": "2002-04-26", "open": 1091.48, "high": 1096.77, "low": 1076.31, "close": 1076.32}, {"time": 1020038400, "date": "2002-04-29", "open": 1076.32, "high": 1078.95, "low": 1063.62, "close": 1065.45}, {"time": 1020124800, "date": "2002-04-30", "open": 1065.45, "high": 1082.62, "low": 1063.46, "close": 1076.92}, {"time": 1020211200, "date": "2002-05-01", "open": 1076.92, "high": 1088.32, "low": 1065.29, "close": 1086.46}, {"time": 1020297600, "date": "2002-05-02", "open": 1086.46, "high": 1091.42, "low": 1079.46, "close": 1084.56}, {"time": 1020384000, "date": "2002-05-03", "open": 1084.56, "high": 1084.56, "low": 1068.89, "close": 1073.43}, {"time": 1020643200, "date": "2002-05-06", "open": 1073.43, "high": 1075.96, "low": 1052.65, "close": 1052.67}, {"time": 1020729600, "date": "2002-05-07", "open": 1052.67, "high": 1058.67, "low": 1048.96, "close": 1049.49}, {"time": 1020816000, "date": "2002-05-08", "open": 1049.49, "high": 1088.92, "low": 1049.49, "close": 1088.85}, {"time": 1020902400, "date": "2002-05-09", "open": 1088.85, "high": 1088.85, "low": 1072.23, "close": 1073.01}, {"time": 1020988800, "date": "2002-05-10", "open": 1073.01, "high": 1075.43, "low": 1053.93, "close": 1054.99}, {"time": 1021248000, "date": "2002-05-13", "open": 1054.99, "high": 1074.84, "low": 1053.9, "close": 1074.56}, {"time": 1021334400, "date": "2002-05-14", "open": 1074.56, "high": 1097.71, "low": 1074.56, "close": 1097.28}, {"time": 1021420800, "date": "2002-05-15", "open": 1097.28, "high": 1104.23, "low": 1088.94, "close": 1091.07}, {"time": 1021507200, "date": "2002-05-16", "open": 1091.07, "high": 1099.29, "low": 1089.17, "close": 1098.23}, {"time": 1021593600, "date": "2002-05-17", "open": 1098.23, "high": 1106.59, "low": 1096.77, "close": 1106.59}, {"time": 1021852800, "date": "2002-05-20", "open": 1106.59, "high": 1106.59, "low": 1090.61, "close": 1091.88}, {"time": 1021939200, "date": "2002-05-21", "open": 1091.88, "high": 1099.55, "low": 1079.08, "close": 1079.88}, {"time": 1022025600, "date": "2002-05-22", "open": 1079.88, "high": 1086.02, "low": 1075.64, "close": 1086.02}, {"time": 1022112000, "date": "2002-05-23", "open": 1086.02, "high": 1097.1, "low": 1080.55, "close": 1097.08}, {"time": 1022198400, "date": "2002-05-24", "open": 1097.08, "high": 1097.08, "low": 1082.19, "close": 1083.82}, {"time": 1022544000, "date": "2002-05-28", "open": 1083.82, "high": 1085.98, "low": 1070.31, "close": 1074.55}, {"time": 1022630400, "date": "2002-05-29", "open": 1074.55, "high": 1074.83, "low": 1067.66, "close": 1067.66}, {"time": 1022716800, "date": "2002-05-30", "open": 1067.66, "high": 1069.5, "low": 1054.26, "close": 1064.66}, {"time": 1022803200, "date": "2002-05-31", "open": 1064.66, "high": 1079.93, "low": 1064.66, "close": 1067.14}, {"time": 1023062400, "date": "2002-06-03", "open": 1067.14, "high": 1070.74, "low": 1039.9, "close": 1040.68}, {"time": 1023148800, "date": "2002-06-04", "open": 1040.68, "high": 1046.06, "low": 1030.52, "close": 1040.69}, {"time": 1023235200, "date": "2002-06-05", "open": 1040.69, "high": 1050.11, "low": 1038.84, "close": 1049.9}, {"time": 1023321600, "date": "2002-06-06", "open": 1049.9, "high": 1049.9, "low": 1026.91, "close": 1029.15}, {"time": 1023408000, "date": "2002-06-07", "open": 1029.15, "high": 1033.02, "low": 1012.49, "close": 1027.53}, {"time": 1023667200, "date": "2002-06-10", "open": 1027.53, "high": 1038.18, "low": 1025.45, "close": 1030.74}, {"time": 1023753600, "date": "2002-06-11", "open": 1030.74, "high": 1039.04, "low": 1012.94, "close": 1013.6}, {"time": 1023840000, "date": "2002-06-12", "open": 1013.26, "high": 1021.85, "low": 1002.58, "close": 1020.26}, {"time": 1023926400, "date": "2002-06-13", "open": 1020.26, "high": 1023.47, "low": 1008.12, "close": 1009.56}, {"time": 1024012800, "date": "2002-06-14", "open": 1009.56, "high": 1009.56, "low": 981.63, "close": 1007.27}, {"time": 1024272000, "date": "2002-06-17", "open": 1007.27, "high": 1036.17, "low": 1007.27, "close": 1036.17}, {"time": 1024358400, "date": "2002-06-18", "open": 1036.17, "high": 1040.83, "low": 1030.92, "close": 1037.14}, {"time": 1024444800, "date": "2002-06-19", "open": 1037.14, "high": 1037.61, "low": 1017.88, "close": 1019.99}, {"time": 1024531200, "date": "2002-06-20", "open": 1019.99, "high": 1023.33, "low": 1004.59, "close": 1006.29}, {"time": 1024617600, "date": "2002-06-21", "open": 1006.29, "high": 1006.29, "low": 985.65, "close": 989.14}, {"time": 1024876800, "date": "2002-06-24", "open": 989.14, "high": 1002.11, "low": 970.85, "close": 992.72}, {"time": 1024963200, "date": "2002-06-25", "open": 992.72, "high": 1005.88, "low": 974.21, "close": 976.14}, {"time": 1025049600, "date": "2002-06-26", "open": 976.14, "high": 977.43, "low": 952.92, "close": 973.53}, {"time": 1025136000, "date": "2002-06-27", "open": 973.53, "high": 990.67, "low": 963.74, "close": 990.64}, {"time": 1025222400, "date": "2002-06-28", "open": 990.64, "high": 1001.79, "low": 988.31, "close": 989.82}, {"time": 1025481600, "date": "2002-07-01", "open": 989.82, "high": 994.46, "low": 967.43, "close": 968.65}, {"time": 1025568000, "date": "2002-07-02", "open": 968.65, "high": 968.65, "low": 945.54, "close": 948.09}, {"time": 1025654400, "date": "2002-07-03", "open": 948.09, "high": 954.3, "low": 934.87, "close": 953.99}, {"time": 1025827200, "date": "2002-07-05", "open": 953.99, "high": 989.07, "low": 953.99, "close": 989.03}, {"time": 1026086400, "date": "2002-07-08", "open": 989.03, "high": 993.56, "low": 972.91, "close": 976.98}, {"time": 1026172800, "date": "2002-07-09", "open": 976.98, "high": 979.63, "low": 951.71, "close": 952.83}, {"time": 1026259200, "date": "2002-07-10", "open": 952.83, "high": 956.34, "low": 920.29, "close": 920.47}, {"time": 1026345600, "date": "2002-07-11", "open": 920.47, "high": 929.16, "low": 900.94, "close": 927.37}, {"time": 1026432000, "date": "2002-07-12", "open": 927.37, "high": 934.31, "low": 913.71, "close": 921.39}, {"time": 1026691200, "date": "2002-07-15", "open": 921.39, "high": 921.39, "low": 876.46, "close": 917.93}, {"time": 1026777600, "date": "2002-07-16", "open": 917.93, "high": 918.65, "low": 897.13, "close": 900.94}, {"time": 1026864000, "date": "2002-07-17", "open": 901.05, "high": 926.52, "low": 895.03, "close": 906.04}, {"time": 1026950400, "date": "2002-07-18", "open": 905.45, "high": 907.8, "low": 880.6, "close": 881.56}, {"time": 1027036800, "date": "2002-07-19", "open": 881.56, "high": 881.56, "low": 842.07, "close": 847.75}, {"time": 1027296000, "date": "2002-07-22", "open": 847.76, "high": 854.13, "low": 813.26, "close": 819.85}, {"time": 1027382400, "date": "2002-07-23", "open": 819.85, "high": 827.69, "low": 796.13, "close": 797.7}, {"time": 1027468800, "date": "2002-07-24", "open": 797.71, "high": 844.32, "low": 775.68, "close": 843.43}, {"time": 1027555200, "date": "2002-07-25", "open": 843.42, "high": 853.83, "low": 816.11, "close": 838.68}, {"time": 1027641600, "date": "2002-07-26", "open": 838.68, "high": 852.85, "low": 835.92, "close": 852.84}, {"time": 1027900800, "date": "2002-07-29", "open": 852.84, "high": 898.96, "low": 852.84, "close": 898.96}, {"time": 1027987200, "date": "2002-07-30", "open": 898.96, "high": 909.81, "low": 884.7, "close": 902.78}, {"time": 1028073600, "date": "2002-07-31", "open": 902.78, "high": 911.64, "low": 889.88, "close": 911.62}, {"time": 1028160000, "date": "2002-08-01", "open": 911.62, "high": 911.62, "low": 882.48, "close": 884.66}, {"time": 1028246400, "date": "2002-08-02", "open": 884.4, "high": 884.72, "low": 853.95, "close": 864.24}, {"time": 1028505600, "date": "2002-08-05", "open": 864.24, "high": 864.24, "low": 833.44, "close": 834.6}, {"time": 1028592000, "date": "2002-08-06", "open": 834.6, "high": 874.44, "low": 834.6, "close": 859.57}, {"time": 1028678400, "date": "2002-08-07", "open": 859.57, "high": 878.74, "low": 854.15, "close": 876.77}, {"time": 1028764800, "date": "2002-08-08", "open": 876.77, "high": 905.84, "low": 875.17, "close": 905.46}, {"time": 1028851200, "date": "2002-08-09", "open": 898.73, "high": 913.95, "low": 890.77, "close": 908.64}, {"time": 1029110400, "date": "2002-08-12", "open": 908.64, "high": 908.64, "low": 892.38, "close": 903.8}, {"time": 1029196800, "date": "2002-08-13", "open": 903.8, "high": 911.71, "low": 883.62, "close": 884.21}, {"time": 1029283200, "date": "2002-08-14", "open": 884.21, "high": 920.21, "low": 876.2, "close": 919.62}, {"time": 1029369600, "date": "2002-08-15", "open": 919.62, "high": 933.29, "low": 918.17, "close": 930.25}, {"time": 1029456000, "date": "2002-08-16", "open": 930.25, "high": 935.38, "low": 916.21, "close": 928.77}, {"time": 1029715200, "date": "2002-08-19", "open": 928.77, "high": 951.17, "low": 927.21, "close": 950.7}, {"time": 1029801600, "date": "2002-08-20", "open": 950.7, "high": 950.7, "low": 931.86, "close": 937.43}, {"time": 1029888000, "date": "2002-08-21", "open": 937.43, "high": 951.59, "low": 931.32, "close": 949.36}, {"time": 1029974400, "date": "2002-08-22", "open": 949.36, "high": 965.0, "low": 946.43, "close": 962.7}, {"time": 1030060800, "date": "2002-08-23", "open": 962.7, "high": 962.7, "low": 937.17, "close": 940.86}, {"time": 1030320000, "date": "2002-08-26", "open": 940.86, "high": 950.8, "low": 930.42, "close": 947.95}, {"time": 1030406400, "date": "2002-08-27", "open": 947.95, "high": 955.82, "low": 930.36, "close": 934.82}, {"time": 1030492800, "date": "2002-08-28", "open": 934.82, "high": 934.82, "low": 913.21, "close": 917.87}, {"time": 1030579200, "date": "2002-08-29", "open": 917.87, "high": 924.59, "low": 903.33, "close": 917.8}, {"time": 1030665600, "date": "2002-08-30", "open": 917.8, "high": 928.15, "low": 910.17, "close": 916.07}, {"time": 1031011200, "date": "2002-09-03", "open": 916.07, "high": 916.07, "low": 877.51, "close": 878.02}, {"time": 1031097600, "date": "2002-09-04", "open": 878.02, "high": 896.1, "low": 875.73, "close": 893.4}, {"time": 1031184000, "date": "2002-09-05", "open": 893.4, "high": 893.4, "low": 870.5, "close": 879.15}, {"time": 1031270400, "date": "2002-09-06", "open": 879.15, "high": 899.07, "low": 879.15, "close": 893.92}, {"time": 1031529600, "date": "2002-09-09", "open": 893.92, "high": 907.34, "low": 882.92, "close": 902.96}, {"time": 1031616000, "date": "2002-09-10", "open": 902.96, "high": 909.89, "low": 900.5, "close": 909.58}, {"time": 1031702400, "date": "2002-09-11", "open": 910.63, "high": 924.02, "low": 908.47, "close": 909.45}, {"time": 1031788800, "date": "2002-09-12", "open": 909.45, "high": 909.45, "low": 884.84, "close": 886.91}, {"time": 1031875200, "date": "2002-09-13", "open": 886.91, "high": 892.75, "low": 877.05, "close": 889.81}, {"time": 1032134400, "date": "2002-09-16", "open": 889.81, "high": 891.84, "low": 878.91, "close": 891.1}, {"time": 1032220800, "date": "2002-09-17", "open": 891.1, "high": 902.68, "low": 872.38, "close": 873.52}, {"time": 1032307200, "date": "2002-09-18", "open": 873.52, "high": 878.45, "low": 857.39, "close": 869.46}, {"time": 1032393600, "date": "2002-09-19", "open": 869.46, "high": 869.46, "low": 843.09, "close": 843.32}, {"time": 1032480000, "date": "2002-09-20", "open": 843.32, "high": 849.32, "low": 839.09, "close": 845.39}, {"time": 1032739200, "date": "2002-09-23", "open": 845.39, "high": 845.39, "low": 825.76, "close": 833.7}, {"time": 1032825600, "date": "2002-09-24", "open": 833.7, "high": 833.7, "low": 817.38, "close": 819.29}, {"time": 1032912000, "date": "2002-09-25", "open": 819.27, "high": 844.22, "low": 818.46, "close": 839.66}, {"time": 1032998400, "date": "2002-09-26", "open": 839.66, "high": 856.6, "low": 839.66, "close": 854.95}, {"time": 1033084800, "date": "2002-09-27", "open": 854.95, "high": 854.95, "low": 826.84, "close": 827.37}, {"time": 1033344000, "date": "2002-09-30", "open": 827.37, "high": 827.37, "low": 800.2, "close": 815.28}, {"time": 1033430400, "date": "2002-10-01", "open": 815.28, "high": 847.93, "low": 812.82, "close": 847.91}, {"time": 1033516800, "date": "2002-10-02", "open": 843.77, "high": 851.93, "low": 826.5, "close": 827.91}, {"time": 1033603200, "date": "2002-10-03", "open": 827.91, "high": 840.02, "low": 817.25, "close": 818.95}, {"time": 1033689600, "date": "2002-10-04", "open": 818.95, "high": 825.9, "low": 794.1, "close": 800.58}, {"time": 1033948800, "date": "2002-10-07", "open": 800.58, "high": 808.21, "low": 782.96, "close": 785.28}, {"time": 1034035200, "date": "2002-10-08", "open": 785.28, "high": 808.86, "low": 779.5, "close": 798.55}, {"time": 1034121600, "date": "2002-10-09", "open": 798.55, "high": 798.55, "low": 775.8, "close": 776.76}, {"time": 1034208000, "date": "2002-10-10", "open": 776.76, "high": 806.51, "low": 768.63, "close": 803.92}, {"time": 1034294400, "date": "2002-10-11", "open": 803.92, "high": 843.27, "low": 803.92, "close": 835.32}, {"time": 1034553600, "date": "2002-10-14", "open": 835.32, "high": 844.39, "low": 828.37, "close": 841.44}, {"time": 1034640000, "date": "2002-10-15", "open": 841.44, "high": 881.27, "low": 841.44, "close": 881.27}, {"time": 1034726400, "date": "2002-10-16", "open": 881.27, "high": 881.27, "low": 856.28, "close": 860.02}, {"time": 1034812800, "date": "2002-10-17", "open": 860.02, "high": 885.35, "low": 860.02, "close": 879.2}, {"time": 1034899200, "date": "2002-10-18", "open": 879.2, "high": 886.68, "low": 866.58, "close": 884.39}, {"time": 1035158400, "date": "2002-10-21", "open": 884.39, "high": 900.69, "low": 873.06, "close": 899.72}, {"time": 1035244800, "date": "2002-10-22", "open": 899.72, "high": 899.72, "low": 882.4, "close": 890.16}, {"time": 1035331200, "date": "2002-10-23", "open": 890.16, "high": 896.14, "low": 873.82, "close": 896.14}, {"time": 1035417600, "date": "2002-10-24", "open": 896.14, "high": 902.94, "low": 879.0, "close": 882.5}, {"time": 1035504000, "date": "2002-10-25", "open": 882.5, "high": 897.71, "low": 877.03, "close": 897.65}, {"time": 1035763200, "date": "2002-10-28", "open": 897.65, "high": 907.44, "low": 886.15, "close": 890.23}, {"time": 1035849600, "date": "2002-10-29", "open": 890.23, "high": 890.64, "low": 867.91, "close": 882.15}, {"time": 1035936000, "date": "2002-10-30", "open": 882.15, "high": 895.28, "low": 879.19, "close": 890.71}, {"time": 1036022400, "date": "2002-10-31", "open": 890.71, "high": 898.83, "low": 879.75, "close": 885.76}, {"time": 1036108800, "date": "2002-11-01", "open": 885.76, "high": 903.42, "low": 877.71, "close": 900.96}, {"time": 1036368000, "date": "2002-11-04", "open": 900.96, "high": 924.58, "low": 900.96, "close": 908.35}, {"time": 1036454400, "date": "2002-11-05", "open": 908.35, "high": 915.83, "low": 904.91, "close": 915.39}, {"time": 1036540800, "date": "2002-11-06", "open": 915.39, "high": 925.66, "low": 905.0, "close": 923.76}, {"time": 1036627200, "date": "2002-11-07", "open": 923.76, "high": 923.76, "low": 898.68, "close": 902.65}, {"time": 1036713600, "date": "2002-11-08", "open": 902.65, "high": 910.11, "low": 891.62, "close": 894.74}, {"time": 1036972800, "date": "2002-11-11", "open": 894.74, "high": 894.74, "low": 874.63, "close": 876.19}, {"time": 1037059200, "date": "2002-11-12", "open": 876.19, "high": 894.3, "low": 876.19, "close": 882.95}, {"time": 1037145600, "date": "2002-11-13", "open": 882.95, "high": 892.51, "low": 872.05, "close": 882.53}, {"time": 1037232000, "date": "2002-11-14", "open": 882.53, "high": 904.27, "low": 882.53, "close": 904.27}, {"time": 1037318400, "date": "2002-11-15", "open": 904.27, "high": 910.21, "low": 895.35, "close": 909.83}, {"time": 1037577600, "date": "2002-11-18", "open": 909.83, "high": 915.91, "low": 899.48, "close": 900.36}, {"time": 1037664000, "date": "2002-11-19", "open": 900.36, "high": 905.45, "low": 893.09, "close": 896.74}, {"time": 1037750400, "date": "2002-11-20", "open": 896.74, "high": 915.01, "low": 894.93, "close": 914.15}, {"time": 1037836800, "date": "2002-11-21", "open": 914.15, "high": 935.13, "low": 914.15, "close": 933.76}, {"time": 1037923200, "date": "2002-11-22", "open": 933.76, "high": 937.28, "low": 928.41, "close": 930.55}, {"time": 1038182400, "date": "2002-11-25", "open": 930.55, "high": 937.15, "low": 923.31, "close": 932.87}, {"time": 1038268800, "date": "2002-11-26", "open": 932.87, "high": 932.87, "low": 912.1, "close": 913.31}, {"time": 1038355200, "date": "2002-11-27", "open": 913.31, "high": 940.41, "low": 913.31, "close": 938.87}, {"time": 1038528000, "date": "2002-11-29", "open": 938.87, "high": 941.82, "low": 935.58, "close": 936.31}, {"time": 1038787200, "date": "2002-12-02", "open": 936.31, "high": 954.28, "low": 927.72, "close": 934.53}, {"time": 1038873600, "date": "2002-12-03", "open": 934.53, "high": 934.53, "low": 918.73, "close": 920.75}, {"time": 1038960000, "date": "2002-12-04", "open": 920.75, "high": 925.25, "low": 909.51, "close": 917.58}, {"time": 1039046400, "date": "2002-12-05", "open": 917.58, "high": 921.49, "low": 905.9, "close": 906.55}, {"time": 1039132800, "date": "2002-12-06", "open": 906.55, "high": 915.48, "low": 895.96, "close": 912.23}, {"time": 1039392000, "date": "2002-12-09", "open": 912.23, "high": 912.23, "low": 891.97, "close": 892.0}, {"time": 1039478400, "date": "2002-12-10", "open": 892.0, "high": 904.95, "low": 892.0, "close": 904.45}, {"time": 1039564800, "date": "2002-12-11", "open": 904.45, "high": 909.94, "low": 896.48, "close": 904.96}, {"time": 1039651200, "date": "2002-12-12", "open": 904.96, "high": 908.37, "low": 897.0, "close": 901.58}, {"time": 1039737600, "date": "2002-12-13", "open": 901.58, "high": 901.58, "low": 888.48, "close": 889.48}, {"time": 1039996800, "date": "2002-12-16", "open": 889.48, "high": 910.42, "low": 889.48, "close": 910.4}, {"time": 1040083200, "date": "2002-12-17", "open": 910.4, "high": 911.22, "low": 901.74, "close": 902.99}, {"time": 1040169600, "date": "2002-12-18", "open": 902.99, "high": 902.99, "low": 887.82, "close": 891.12}, {"time": 1040256000, "date": "2002-12-19", "open": 890.02, "high": 899.19, "low": 880.32, "close": 884.25}, {"time": 1040342400, "date": "2002-12-20", "open": 884.25, "high": 897.79, "low": 884.25, "close": 895.76}, {"time": 1040601600, "date": "2002-12-23", "open": 895.74, "high": 902.43, "low": 892.26, "close": 897.38}, {"time": 1040688000, "date": "2002-12-24", "open": 897.38, "high": 897.38, "low": 892.29, "close": 892.47}, {"time": 1040860800, "date": "2002-12-26", "open": 892.47, "high": 903.89, "low": 887.48, "close": 889.66}, {"time": 1040947200, "date": "2002-12-27", "open": 889.66, "high": 890.46, "low": 873.62, "close": 875.4}, {"time": 1041206400, "date": "2002-12-30", "open": 875.4, "high": 882.1, "low": 870.23, "close": 879.39}, {"time": 1041292800, "date": "2002-12-31", "open": 879.39, "high": 881.93, "low": 869.45, "close": 879.82}, {"time": 1041465600, "date": "2003-01-02", "open": 879.82, "high": 909.03, "low": 879.82, "close": 909.03}, {"time": 1041552000, "date": "2003-01-03", "open": 909.03, "high": 911.25, "low": 903.07, "close": 908.59}, {"time": 1041811200, "date": "2003-01-06", "open": 908.59, "high": 931.77, "low": 908.59, "close": 929.01}, {"time": 1041897600, "date": "2003-01-07", "open": 929.01, "high": 930.81, "low": 919.93, "close": 922.93}, {"time": 1041984000, "date": "2003-01-08", "open": 922.93, "high": 922.93, "low": 908.32, "close": 909.93}, {"time": 1042070400, "date": "2003-01-09", "open": 909.93, "high": 928.31, "low": 909.93, "close": 927.57}, {"time": 1042156800, "date": "2003-01-10", "open": 927.58, "high": 932.89, "low": 917.66, "close": 927.57}, {"time": 1042416000, "date": "2003-01-13", "open": 927.57, "high": 935.05, "low": 922.05, "close": 926.26}, {"time": 1042502400, "date": "2003-01-14", "open": 926.26, "high": 931.66, "low": 921.72, "close": 931.66}, {"time": 1042588800, "date": "2003-01-15", "open": 931.66, "high": 932.59, "low": 916.7, "close": 918.22}, {"time": 1042675200, "date": "2003-01-16", "open": 918.22, "high": 926.03, "low": 911.98, "close": 914.6}, {"time": 1042761600, "date": "2003-01-17", "open": 914.6, "high": 914.6, "low": 899.02, "close": 901.78}, {"time": 1043107200, "date": "2003-01-21", "open": 901.78, "high": 906.0, "low": 887.62, "close": 887.62}, {"time": 1043193600, "date": "2003-01-22", "open": 887.62, "high": 889.74, "low": 877.64, "close": 878.36}, {"time": 1043280000, "date": "2003-01-23", "open": 878.36, "high": 890.25, "low": 876.89, "close": 887.34}, {"time": 1043366400, "date": "2003-01-24", "open": 887.34, "high": 887.34, "low": 859.71, "close": 861.4}, {"time": 1043625600, "date": "2003-01-27", "open": 861.4, "high": 863.95, "low": 844.25, "close": 847.48}, {"time": 1043712000, "date": "2003-01-28", "open": 847.48, "high": 860.76, "low": 847.48, "close": 858.54}, {"time": 1043798400, "date": "2003-01-29", "open": 858.54, "high": 868.72, "low": 845.86, "close": 864.36}, {"time": 1043884800, "date": "2003-01-30", "open": 864.36, "high": 865.48, "low": 843.74, "close": 844.61}, {"time": 1043971200, "date": "2003-01-31", "open": 844.61, "high": 858.33, "low": 840.34, "close": 855.7}, {"time": 1044230400, "date": "2003-02-03", "open": 855.7, "high": 864.64, "low": 855.7, "close": 860.32}, {"time": 1044316800, "date": "2003-02-04", "open": 860.32, "high": 860.32, "low": 840.19, "close": 848.2}, {"time": 1044403200, "date": "2003-02-05", "open": 848.2, "high": 861.63, "low": 842.11, "close": 843.59}, {"time": 1044489600, "date": "2003-02-06", "open": 843.59, "high": 844.23, "low": 833.25, "close": 838.15}, {"time": 1044576000, "date": "2003-02-07", "open": 838.15, "high": 845.73, "low": 826.7, "close": 829.69}, {"time": 1044835200, "date": "2003-02-10", "open": 829.69, "high": 837.16, "low": 823.53, "close": 835.97}, {"time": 1044921600, "date": "2003-02-11", "open": 835.97, "high": 843.02, "low": 825.09, "close": 829.2}, {"time": 1045008000, "date": "2003-02-12", "open": 829.2, "high": 832.12, "low": 818.49, "close": 818.68}, {"time": 1045094400, "date": "2003-02-13", "open": 818.68, "high": 821.25, "low": 806.29, "close": 817.37}, {"time": 1045180800, "date": "2003-02-14", "open": 817.37, "high": 834.89, "low": 815.03, "close": 834.89}, {"time": 1045526400, "date": "2003-02-18", "open": 834.89, "high": 852.87, "low": 834.89, "close": 851.17}, {"time": 1045612800, "date": "2003-02-19", "open": 851.17, "high": 851.17, "low": 838.79, "close": 845.13}, {"time": 1045699200, "date": "2003-02-20", "open": 845.13, "high": 849.37, "low": 836.56, "close": 837.1}, {"time": 1045785600, "date": "2003-02-21", "open": 837.1, "high": 852.28, "low": 831.48, "close": 848.17}, {"time": 1046044800, "date": "2003-02-24", "open": 848.17, "high": 848.17, "low": 832.16, "close": 832.58}, {"time": 1046131200, "date": "2003-02-25", "open": 832.58, "high": 839.55, "low": 818.54, "close": 838.57}, {"time": 1046217600, "date": "2003-02-26", "open": 838.57, "high": 840.1, "low": 826.68, "close": 827.55}, {"time": 1046304000, "date": "2003-02-27", "open": 827.55, "high": 842.19, "low": 827.55, "close": 837.28}, {"time": 1046390400, "date": "2003-02-28", "open": 837.28, "high": 847.0, "low": 837.28, "close": 841.15}, {"time": 1046649600, "date": "2003-03-03", "open": 841.15, "high": 852.34, "low": 832.74, "close": 834.81}, {"time": 1046736000, "date": "2003-03-04", "open": 834.81, "high": 835.43, "low": 821.96, "close": 821.99}, {"time": 1046822400, "date": "2003-03-05", "open": 821.99, "high": 829.87, "low": 819.0, "close": 829.85}, {"time": 1046908800, "date": "2003-03-06", "open": 829.85, "high": 829.85, "low": 819.85, "close": 822.1}, {"time": 1046995200, "date": "2003-03-07", "open": 822.1, "high": 829.55, "low": 811.23, "close": 828.89}, {"time": 1047254400, "date": "2003-03-10", "open": 828.89, "high": 828.89, "low": 806.57, "close": 807.48}, {"time": 1047340800, "date": "2003-03-11", "open": 807.48, "high": 814.25, "low": 800.3, "close": 800.73}, {"time": 1047427200, "date": "2003-03-12", "open": 800.73, "high": 804.19, "low": 788.9, "close": 804.19}, {"time": 1047513600, "date": "2003-03-13", "open": 804.19, "high": 832.02, "low": 804.19, "close": 831.9}, {"time": 1047600000, "date": "2003-03-14", "open": 831.89, "high": 841.39, "low": 828.26, "close": 833.27}, {"time": 1047859200, "date": "2003-03-17", "open": 833.27, "high": 862.79, "low": 827.17, "close": 862.79}, {"time": 1047945600, "date": "2003-03-18", "open": 862.79, "high": 866.94, "low": 857.36, "close": 866.45}, {"time": 1048032000, "date": "2003-03-19", "open": 866.45, "high": 874.99, "low": 861.21, "close": 874.02}, {"time": 1048118400, "date": "2003-03-20", "open": 874.02, "high": 879.6, "low": 859.01, "close": 875.67}, {"time": 1048204800, "date": "2003-03-21", "open": 875.84, "high": 895.9, "low": 875.84, "close": 895.79}, {"time": 1048464000, "date": "2003-03-24", "open": 895.79, "high": 895.79, "low": 862.02, "close": 864.23}, {"time": 1048550400, "date": "2003-03-25", "open": 864.23, "high": 879.87, "low": 862.59, "close": 874.74}, {"time": 1048636800, "date": "2003-03-26", "open": 874.74, "high": 875.8, "low": 866.47, "close": 869.95}, {"time": 1048723200, "date": "2003-03-27", "open": 869.95, "high": 874.15, "low": 858.09, "close": 868.52}, {"time": 1048809600, "date": "2003-03-28", "open": 868.52, "high": 869.88, "low": 860.83, "close": 863.5}, {"time": 1049068800, "date": "2003-03-31", "open": 863.5, "high": 863.5, "low": 843.68, "close": 848.18}, {"time": 1049155200, "date": "2003-04-01", "open": 848.18, "high": 861.28, "low": 847.85, "close": 858.48}, {"time": 1049241600, "date": "2003-04-02", "open": 858.48, "high": 884.57, "low": 858.48, "close": 880.9}, {"time": 1049328000, "date": "2003-04-03", "open": 880.9, "high": 885.89, "low": 876.12, "close": 876.45}, {"time": 1049414400, "date": "2003-04-04", "open": 876.45, "high": 882.73, "low": 874.23, "close": 878.85}, {"time": 1049673600, "date": "2003-04-07", "open": 878.85, "high": 904.89, "low": 878.85, "close": 879.93}, {"time": 1049760000, "date": "2003-04-08", "open": 879.93, "high": 883.11, "low": 874.68, "close": 878.29}, {"time": 1049846400, "date": "2003-04-09", "open": 878.29, "high": 887.35, "low": 865.72, "close": 865.99}, {"time": 1049932800, "date": "2003-04-10", "open": 865.99, "high": 871.78, "low": 862.76, "close": 871.58}, {"time": 1050019200, "date": "2003-04-11", "open": 871.58, "high": 883.34, "low": 865.92, "close": 868.3}, {"time": 1050278400, "date": "2003-04-14", "open": 868.3, "high": 885.26, "low": 868.3, "close": 885.23}, {"time": 1050364800, "date": "2003-04-15", "open": 885.23, "high": 891.27, "low": 881.85, "close": 890.81}, {"time": 1050451200, "date": "2003-04-16", "open": 890.81, "high": 896.77, "low": 877.93, "close": 879.91}, {"time": 1050537600, "date": "2003-04-17", "open": 879.91, "high": 893.83, "low": 879.2, "close": 893.58}, {"time": 1050883200, "date": "2003-04-21", "open": 893.58, "high": 898.01, "low": 888.17, "close": 892.01}, {"time": 1050969600, "date": "2003-04-22", "open": 892.01, "high": 911.74, "low": 886.7, "close": 911.37}, {"time": 1051056000, "date": "2003-04-23", "open": 911.37, "high": 919.74, "low": 909.89, "close": 919.02}, {"time": 1051142400, "date": "2003-04-24", "open": 919.02, "high": 919.02, "low": 906.69, "close": 911.43}, {"time": 1051228800, "date": "2003-04-25", "open": 911.43, "high": 911.43, "low": 897.52, "close": 898.81}, {"time": 1051488000, "date": "2003-04-28", "open": 898.81, "high": 918.15, "low": 898.81, "close": 914.84}, {"time": 1051574400, "date": "2003-04-29", "open": 914.84, "high": 924.24, "low": 911.1, "close": 917.84}, {"time": 1051660800, "date": "2003-04-30", "open": 917.84, "high": 922.01, "low": 911.7, "close": 916.92}, {"time": 1051747200, "date": "2003-05-01", "open": 916.92, "high": 919.68, "low": 902.83, "close": 916.3}, {"time": 1051833600, "date": "2003-05-02", "open": 916.3, "high": 930.56, "low": 912.35, "close": 930.08}, {"time": 1052092800, "date": "2003-05-05", "open": 930.08, "high": 933.88, "low": 924.55, "close": 926.55}, {"time": 1052179200, "date": "2003-05-06", "open": 926.55, "high": 939.61, "low": 926.38, "close": 934.39}, {"time": 1052265600, "date": "2003-05-07", "open": 934.39, "high": 937.22, "low": 926.41, "close": 929.62}, {"time": 1052352000, "date": "2003-05-08", "open": 929.62, "high": 929.62, "low": 919.72, "close": 920.27}, {"time": 1052438400, "date": "2003-05-09", "open": 920.27, "high": 933.77, "low": 920.27, "close": 933.41}, {"time": 1052697600, "date": "2003-05-12", "open": 933.41, "high": 946.84, "low": 929.3, "close": 945.11}, {"time": 1052784000, "date": "2003-05-13", "open": 945.11, "high": 947.51, "low": 938.91, "close": 942.3}, {"time": 1052870400, "date": "2003-05-14", "open": 942.3, "high": 947.29, "low": 935.24, "close": 939.28}, {"time": 1052956800, "date": "2003-05-15", "open": 939.28, "high": 948.23, "low": 938.79, "close": 946.67}, {"time": 1053043200, "date": "2003-05-16", "open": 946.67, "high": 948.65, "low": 938.6, "close": 944.3}, {"time": 1053302400, "date": "2003-05-19", "open": 944.3, "high": 944.3, "low": 920.23, "close": 920.77}, {"time": 1053388800, "date": "2003-05-20", "open": 920.77, "high": 925.34, "low": 912.05, "close": 919.73}, {"time": 1053475200, "date": "2003-05-21", "open": 919.73, "high": 923.85, "low": 914.91, "close": 923.42}, {"time": 1053561600, "date": "2003-05-22", "open": 923.42, "high": 935.3, "low": 922.54, "close": 931.87}, {"time": 1053648000, "date": "2003-05-23", "open": 931.87, "high": 935.2, "low": 927.42, "close": 933.22}, {"time": 1053993600, "date": "2003-05-27", "open": 933.22, "high": 952.76, "low": 927.33, "close": 951.48}, {"time": 1054080000, "date": "2003-05-28", "open": 951.48, "high": 959.39, "low": 950.12, "close": 953.22}, {"time": 1054166400, "date": "2003-05-29", "open": 953.22, "high": 962.08, "low": 946.23, "close": 949.64}, {"time": 1054252800, "date": "2003-05-30", "open": 949.64, "high": 965.38, "low": 949.64, "close": 963.59}, {"time": 1054512000, "date": "2003-06-02", "open": 963.59, "high": 979.11, "low": 963.59, "close": 967.0}, {"time": 1054598400, "date": "2003-06-03", "open": 967.0, "high": 973.02, "low": 964.47, "close": 971.56}, {"time": 1054684800, "date": "2003-06-04", "open": 971.56, "high": 987.85, "low": 970.72, "close": 986.24}, {"time": 1054771200, "date": "2003-06-05", "open": 986.24, "high": 990.14, "low": 978.13, "close": 990.14}, {"time": 1054857600, "date": "2003-06-06", "open": 990.14, "high": 1007.69, "low": 986.01, "close": 987.76}, {"time": 1055116800, "date": "2003-06-09", "open": 987.76, "high": 987.76, "low": 972.59, "close": 975.93}, {"time": 1055203200, "date": "2003-06-10", "open": 975.93, "high": 984.84, "low": 975.93, "close": 984.84}, {"time": 1055289600, "date": "2003-06-11", "open": 984.84, "high": 997.48, "low": 981.61, "close": 997.48}, {"time": 1055376000, "date": "2003-06-12", "open": 997.48, "high": 1002.74, "low": 991.27, "close": 998.51}, {"time": 1055462400, "date": "2003-06-13", "open": 998.51, "high": 1000.92, "low": 984.27, "close": 988.61}, {"time": 1055721600, "date": "2003-06-16", "open": 988.61, "high": 1010.86, "low": 988.61, "close": 1010.74}, {"time": 1055808000, "date": "2003-06-17", "open": 1010.74, "high": 1015.33, "low": 1007.04, "close": 1011.66}, {"time": 1055894400, "date": "2003-06-18", "open": 1011.66, "high": 1015.12, "low": 1004.61, "close": 1010.09}, {"time": 1055980800, "date": "2003-06-19", "open": 1010.09, "high": 1011.22, "low": 993.08, "close": 994.7}, {"time": 1056067200, "date": "2003-06-20", "open": 994.7, "high": 1002.09, "low": 993.36, "close": 995.69}, {"time": 1056326400, "date": "2003-06-23", "open": 995.69, "high": 995.69, "low": 977.4, "close": 981.64}, {"time": 1056412800, "date": "2003-06-24", "open": 981.64, "high": 987.84, "low": 979.08, "close": 983.45}, {"time": 1056499200, "date": "2003-06-25", "open": 983.45, "high": 991.64, "low": 974.86, "close": 975.32}, {"time": 1056585600, "date": "2003-06-26", "open": 975.32, "high": 986.53, "low": 973.8, "close": 985.82}, {"time": 1056672000, "date": "2003-06-27", "open": 985.82, "high": 988.88, "low": 974.29, "close": 976.22}, {"time": 1056931200, "date": "2003-06-30", "open": 976.22, "high": 983.61, "low": 973.6, "close": 974.5}, {"time": 1057017600, "date": "2003-07-01", "open": 974.5, "high": 983.26, "low": 962.1, "close": 982.32}, {"time": 1057104000, "date": "2003-07-02", "open": 982.32, "high": 993.78, "low": 982.32, "close": 993.75}, {"time": 1057190400, "date": "2003-07-03", "open": 993.75, "high": 995.0, "low": 983.34, "close": 985.7}, {"time": 1057536000, "date": "2003-07-07", "open": 985.7, "high": 1005.56, "low": 985.7, "close": 1004.42}, {"time": 1057622400, "date": "2003-07-08", "open": 1004.42, "high": 1008.92, "low": 998.73, "close": 1007.84}, {"time": 1057708800, "date": "2003-07-09", "open": 1007.84, "high": 1010.43, "low": 998.17, "close": 1002.21}, {"time": 1057795200, "date": "2003-07-10", "open": 1002.21, "high": 1002.21, "low": 983.63, "close": 988.7}, {"time": 1057881600, "date": "2003-07-11", "open": 988.7, "high": 1000.86, "low": 988.7, "close": 998.14}, {"time": 1058140800, "date": "2003-07-14", "open": 998.14, "high": 1015.41, "low": 998.14, "close": 1003.86}, {"time": 1058227200, "date": "2003-07-15", "open": 1003.86, "high": 1009.61, "low": 996.67, "close": 1000.42}, {"time": 1058313600, "date": "2003-07-16", "open": 1000.42, "high": 1003.47, "low": 989.3, "close": 994.09}, {"time": 1058400000, "date": "2003-07-17", "open": 994.0, "high": 994.0, "low": 978.6, "close": 981.73}, {"time": 1058486400, "date": "2003-07-18", "open": 981.73, "high": 994.25, "low": 981.71, "close": 993.32}, {"time": 1058745600, "date": "2003-07-21", "open": 993.32, "high": 993.32, "low": 975.63, "close": 978.8}, {"time": 1058832000, "date": "2003-07-22", "open": 978.8, "high": 990.29, "low": 976.08, "close": 988.11}, {"time": 1058918400, "date": "2003-07-23", "open": 988.11, "high": 989.86, "low": 979.79, "close": 988.61}, {"time": 1059004800, "date": "2003-07-24", "open": 988.61, "high": 998.89, "low": 981.07, "close": 981.6}, {"time": 1059091200, "date": "2003-07-25", "open": 981.6, "high": 998.71, "low": 977.49, "close": 998.68}, {"time": 1059350400, "date": "2003-07-28", "open": 998.68, "high": 1000.68, "low": 993.59, "close": 996.52}, {"time": 1059436800, "date": "2003-07-29", "open": 996.52, "high": 998.64, "low": 984.15, "close": 989.28}, {"time": 1059523200, "date": "2003-07-30", "open": 989.28, "high": 992.62, "low": 985.96, "close": 987.49}, {"time": 1059609600, "date": "2003-07-31", "open": 987.49, "high": 1004.59, "low": 987.49, "close": 990.31}, {"time": 1059696000, "date": "2003-08-01", "open": 990.31, "high": 990.31, "low": 978.86, "close": 980.15}, {"time": 1059955200, "date": "2003-08-04", "open": 980.15, "high": 985.75, "low": 966.79, "close": 982.82}, {"time": 1060041600, "date": "2003-08-05", "open": 982.82, "high": 982.82, "low": 964.97, "close": 965.46}, {"time": 1060128000, "date": "2003-08-06", "open": 965.46, "high": 975.74, "low": 960.84, "close": 967.08}, {"time": 1060214400, "date": "2003-08-07", "open": 967.08, "high": 974.89, "low": 963.82, "close": 974.12}, {"time": 1060300800, "date": "2003-08-08", "open": 974.12, "high": 980.57, "low": 973.83, "close": 977.59}, {"time": 1060560000, "date": "2003-08-11", "open": 977.59, "high": 985.46, "low": 974.21, "close": 980.59}, {"time": 1060646400, "date": "2003-08-12", "open": 980.59, "high": 990.41, "low": 979.9, "close": 990.35}, {"time": 1060732800, "date": "2003-08-13", "open": 990.35, "high": 992.5, "low": 980.85, "close": 984.03}, {"time": 1060819200, "date": "2003-08-14", "open": 984.03, "high": 991.91, "low": 980.36, "close": 990.51}, {"time": 1060905600, "date": "2003-08-15", "open": 990.51, "high": 992.39, "low": 987.1, "close": 990.67}, {"time": 1061164800, "date": "2003-08-18", "open": 990.67, "high": 1000.35, "low": 990.67, "close": 999.74}, {"time": 1061251200, "date": "2003-08-19", "open": 999.74, "high": 1003.3, "low": 995.3, "close": 1002.35}, {"time": 1061337600, "date": "2003-08-20", "open": 1002.35, "high": 1003.54, "low": 996.62, "close": 1000.3}, {"time": 1061424000, "date": "2003-08-21", "open": 1000.3, "high": 1009.53, "low": 999.33, "close": 1003.27}, {"time": 1061510400, "date": "2003-08-22", "open": 1003.27, "high": 1011.01, "low": 992.62, "close": 993.06}, {"time": 1061769600, "date": "2003-08-25", "open": 993.06, "high": 993.71, "low": 987.91, "close": 993.71}, {"time": 1061856000, "date": "2003-08-26", "open": 993.71, "high": 997.93, "low": 983.57, "close": 996.73}, {"time": 1061942400, "date": "2003-08-27", "open": 996.73, "high": 998.05, "low": 993.33, "close": 996.79}, {"time": 1062028800, "date": "2003-08-28", "open": 996.79, "high": 1004.12, "low": 991.42, "close": 1002.84}, {"time": 1062115200, "date": "2003-08-29", "open": 1002.84, "high": 1008.85, "low": 999.52, "close": 1008.01}, {"time": 1062460800, "date": "2003-09-02", "open": 1008.01, "high": 1022.59, "low": 1005.73, "close": 1021.99}, {"time": 1062547200, "date": "2003-09-03", "open": 1021.99, "high": 1029.34, "low": 1021.99, "close": 1026.27}, {"time": 1062633600, "date": "2003-09-04", "open": 1026.27, "high": 1029.17, "low": 1022.19, "close": 1027.97}, {"time": 1062720000, "date": "2003-09-05", "open": 1027.97, "high": 1029.21, "low": 1018.19, "close": 1021.39}, {"time": 1062979200, "date": "2003-09-08", "open": 1021.39, "high": 1032.41, "low": 1021.39, "close": 1031.64}, {"time": 1063065600, "date": "2003-09-09", "open": 1031.64, "high": 1031.64, "low": 1021.14, "close": 1023.17}, {"time": 1063152000, "date": "2003-09-10", "open": 1023.17, "high": 1023.17, "low": 1009.74, "close": 1010.92}, {"time": 1063238400, "date": "2003-09-11", "open": 1010.92, "high": 1020.88, "low": 1010.92, "close": 1016.42}, {"time": 1063324800, "date": "2003-09-12", "open": 1016.42, "high": 1019.65, "low": 1007.71, "close": 1018.63}, {"time": 1063584000, "date": "2003-09-15", "open": 1018.63, "high": 1019.79, "low": 1013.59, "close": 1014.81}, {"time": 1063670400, "date": "2003-09-16", "open": 1014.81, "high": 1029.66, "low": 1014.81, "close": 1029.32}, {"time": 1063756800, "date": "2003-09-17", "open": 1029.32, "high": 1031.34, "low": 1024.53, "close": 1025.97}, {"time": 1063843200, "date": "2003-09-18", "open": 1025.97, "high": 1040.16, "low": 1025.75, "close": 1039.58}, {"time": 1063929600, "date": "2003-09-19", "open": 1039.58, "high": 1040.29, "low": 1031.89, "close": 1036.3}, {"time": 1064188800, "date": "2003-09-22", "open": 1036.3, "high": 1036.3, "low": 1018.3, "close": 1022.82}, {"time": 1064275200, "date": "2003-09-23", "open": 1022.82, "high": 1030.12, "low": 1021.54, "close": 1029.03}, {"time": 1064361600, "date": "2003-09-24", "open": 1029.03, "high": 1029.83, "low": 1008.93, "close": 1009.38}, {"time": 1064448000, "date": "2003-09-25", "open": 1009.38, "high": 1015.97, "low": 1003.26, "close": 1003.27}, {"time": 1064534400, "date": "2003-09-26", "open": 1003.27, "high": 1003.45, "low": 996.08, "close": 996.85}, {"time": 1064793600, "date": "2003-09-29", "open": 996.85, "high": 1006.89, "low": 995.31, "close": 1006.58}, {"time": 1064880000, "date": "2003-09-30", "open": 1006.58, "high": 1006.58, "low": 990.36, "close": 995.97}, {"time": 1064966400, "date": "2003-10-01", "open": 995.97, "high": 1018.22, "low": 995.97, "close": 1018.22}, {"time": 1065052800, "date": "2003-10-02", "open": 1018.22, "high": 1021.87, "low": 1013.38, "close": 1020.24}, {"time": 1065139200, "date": "2003-10-03", "open": 1020.24, "high": 1039.31, "low": 1020.24, "close": 1029.85}, {"time": 1065398400, "date": "2003-10-06", "open": 1029.85, "high": 1036.48, "low": 1029.15, "close": 1034.35}, {"time": 1065484800, "date": "2003-10-07", "open": 1034.35, "high": 1039.25, "low": 1026.27, "close": 1039.25}, {"time": 1065571200, "date": "2003-10-08", "open": 1039.25, "high": 1040.06, "low": 1030.96, "close": 1033.78}, {"time": 1065657600, "date": "2003-10-09", "open": 1033.78, "high": 1048.28, "low": 1033.78, "close": 1038.73}, {"time": 1065744000, "date": "2003-10-10", "open": 1038.73, "high": 1040.84, "low": 1035.74, "close": 1038.06}, {"time": 1066003200, "date": "2003-10-13", "open": 1038.06, "high": 1048.9, "low": 1038.06, "close": 1045.35}, {"time": 1066089600, "date": "2003-10-14", "open": 1045.35, "high": 1049.49, "low": 1040.84, "close": 1049.48}, {"time": 1066176000, "date": "2003-10-15", "open": 1049.48, "high": 1053.79, "low": 1043.15, "close": 1046.76}, {"time": 1066262400, "date": "2003-10-16", "open": 1046.76, "high": 1052.94, "low": 1044.04, "close": 1050.07}, {"time": 1066348800, "date": "2003-10-17", "open": 1050.07, "high": 1051.89, "low": 1036.57, "close": 1039.32}, {"time": 1066608000, "date": "2003-10-20", "open": 1039.32, "high": 1044.69, "low": 1036.13, "close": 1044.68}, {"time": 1066694400, "date": "2003-10-21", "open": 1044.68, "high": 1048.57, "low": 1042.59, "close": 1046.03}, {"time": 1066780800, "date": "2003-10-22", "open": 1046.03, "high": 1046.03, "low": 1028.39, "close": 1030.36}, {"time": 1066867200, "date": "2003-10-23", "open": 1030.36, "high": 1035.44, "low": 1025.89, "close": 1033.77}, {"time": 1066953600, "date": "2003-10-24", "open": 1033.77, "high": 1033.77, "low": 1018.32, "close": 1028.91}, {"time": 1067212800, "date": "2003-10-27", "open": 1028.91, "high": 1037.75, "low": 1028.91, "close": 1031.13}, {"time": 1067299200, "date": "2003-10-28", "open": 1031.13, "high": 1046.79, "low": 1031.13, "close": 1046.79}, {"time": 1067385600, "date": "2003-10-29", "open": 1046.79, "high": 1049.83, "low": 1043.35, "close": 1048.11}, {"time": 1067472000, "date": "2003-10-30", "open": 1048.11, "high": 1052.81, "low": 1043.82, "close": 1046.94}, {"time": 1067558400, "date": "2003-10-31", "open": 1046.94, "high": 1053.09, "low": 1046.94, "close": 1050.71}, {"time": 1067817600, "date": "2003-11-03", "open": 1050.71, "high": 1061.44, "low": 1050.71, "close": 1059.02}, {"time": 1067904000, "date": "2003-11-04", "open": 1059.02, "high": 1059.02, "low": 1051.7, "close": 1053.25}, {"time": 1067990400, "date": "2003-11-05", "open": 1053.25, "high": 1054.54, "low": 1044.88, "close": 1051.81}, {"time": 1068076800, "date": "2003-11-06", "open": 1051.81, "high": 1058.94, "low": 1046.93, "close": 1058.05}, {"time": 1068163200, "date": "2003-11-07", "open": 1058.05, "high": 1062.39, "low": 1052.17, "close": 1053.21}, {"time": 1068422400, "date": "2003-11-10", "open": 1053.21, "high": 1053.65, "low": 1045.58, "close": 1047.11}, {"time": 1068508800, "date": "2003-11-11", "open": 1047.11, "high": 1048.23, "low": 1043.46, "close": 1046.57}, {"time": 1068595200, "date": "2003-11-12", "open": 1046.57, "high": 1059.1, "low": 1046.57, "close": 1058.53}, {"time": 1068681600, "date": "2003-11-13", "open": 1058.56, "high": 1059.62, "low": 1052.96, "close": 1058.41}, {"time": 1068768000, "date": "2003-11-14", "open": 1058.41, "high": 1063.65, "low": 1048.11, "close": 1050.35}, {"time": 1069027200, "date": "2003-11-17", "open": 1050.35, "high": 1050.35, "low": 1035.28, "close": 1043.63}, {"time": 1069113600, "date": "2003-11-18", "open": 1043.63, "high": 1048.77, "low": 1034.0, "close": 1034.15}, {"time": 1069200000, "date": "2003-11-19", "open": 1034.15, "high": 1043.95, "low": 1034.15, "close": 1042.44}, {"time": 1069286400, "date": "2003-11-20", "open": 1042.44, "high": 1046.48, "low": 1033.42, "close": 1033.65}, {"time": 1069372800, "date": "2003-11-21", "open": 1033.65, "high": 1037.57, "low": 1031.2, "close": 1035.28}, {"time": 1069632000, "date": "2003-11-24", "open": 1035.28, "high": 1052.08, "low": 1035.28, "close": 1052.08}, {"time": 1069718400, "date": "2003-11-25", "open": 1052.08, "high": 1058.05, "low": 1049.31, "close": 1053.89}, {"time": 1069804800, "date": "2003-11-26", "open": 1053.89, "high": 1058.45, "low": 1048.28, "close": 1058.45}, {"time": 1069977600, "date": "2003-11-28", "open": 1058.45, "high": 1060.63, "low": 1056.77, "close": 1058.2}, {"time": 1070236800, "date": "2003-12-01", "open": 1058.2, "high": 1070.47, "low": 1058.2, "close": 1070.12}, {"time": 1070323200, "date": "2003-12-02", "open": 1070.12, "high": 1071.22, "low": 1065.22, "close": 1066.62}, {"time": 1070409600, "date": "2003-12-03", "open": 1066.62, "high": 1074.3, "low": 1064.63, "close": 1064.73}, {"time": 1070496000, "date": "2003-12-04", "open": 1064.73, "high": 1070.37, "low": 1063.15, "close": 1069.72}, {"time": 1070582400, "date": "2003-12-05", "open": 1069.72, "high": 1069.72, "low": 1060.09, "close": 1061.5}, {"time": 1070841600, "date": "2003-12-08", "open": 1061.5, "high": 1069.59, "low": 1060.93, "close": 1069.3}, {"time": 1070928000, "date": "2003-12-09", "open": 1069.3, "high": 1071.94, "low": 1059.16, "close": 1060.18}, {"time": 1071014400, "date": "2003-12-10", "open": 1060.18, "high": 1063.02, "low": 1053.41, "close": 1059.05}, {"time": 1071100800, "date": "2003-12-11", "open": 1059.05, "high": 1073.63, "low": 1059.05, "close": 1071.21}, {"time": 1071187200, "date": "2003-12-12", "open": 1071.21, "high": 1074.76, "low": 1067.64, "close": 1074.14}, {"time": 1071446400, "date": "2003-12-15", "open": 1074.14, "high": 1082.79, "low": 1068.0, "close": 1068.04}, {"time": 1071532800, "date": "2003-12-16", "open": 1068.04, "high": 1075.94, "low": 1068.04, "close": 1075.13}, {"time": 1071619200, "date": "2003-12-17", "open": 1075.13, "high": 1076.54, "low": 1071.14, "close": 1076.48}, {"time": 1071705600, "date": "2003-12-18", "open": 1076.48, "high": 1089.5, "low": 1076.48, "close": 1089.18}, {"time": 1071792000, "date": "2003-12-19", "open": 1089.18, "high": 1091.06, "low": 1084.19, "close": 1088.66}, {"time": 1072051200, "date": "2003-12-22", "open": 1088.66, "high": 1092.94, "low": 1086.14, "close": 1092.94}, {"time": 1072137600, "date": "2003-12-23", "open": 1092.94, "high": 1096.95, "low": 1091.73, "close": 1096.02}, {"time": 1072224000, "date": "2003-12-24", "open": 1096.02, "high": 1096.4, "low": 1092.73, "close": 1094.04}, {"time": 1072396800, "date": "2003-12-26", "open": 1094.04, "high": 1098.47, "low": 1094.04, "close": 1095.89}, {"time": 1072656000, "date": "2003-12-29", "open": 1095.89, "high": 1109.48, "low": 1095.89, "close": 1109.48}, {"time": 1072742400, "date": "2003-12-30", "open": 1109.48, "high": 1109.75, "low": 1106.41, "close": 1109.64}, {"time": 1072828800, "date": "2003-12-31", "open": 1109.64, "high": 1112.56, "low": 1106.21, "close": 1111.92}, {"time": 1073001600, "date": "2004-01-02", "open": 1111.92, "high": 1118.85, "low": 1105.08, "close": 1108.48}, {"time": 1073260800, "date": "2004-01-05", "open": 1108.48, "high": 1122.22, "low": 1108.48, "close": 1122.22}, {"time": 1073347200, "date": "2004-01-06", "open": 1122.22, "high": 1124.46, "low": 1118.44, "close": 1123.67}, {"time": 1073433600, "date": "2004-01-07", "open": 1123.67, "high": 1126.33, "low": 1116.45, "close": 1126.33}, {"time": 1073520000, "date": "2004-01-08", "open": 1126.33, "high": 1131.92, "low": 1124.91, "close": 1131.92}, {"time": 1073606400, "date": "2004-01-09", "open": 1131.92, "high": 1131.92, "low": 1120.9, "close": 1121.86}, {"time": 1073865600, "date": "2004-01-12", "open": 1121.86, "high": 1127.85, "low": 1120.9, "close": 1127.23}, {"time": 1073952000, "date": "2004-01-13", "open": 1127.23, "high": 1129.07, "low": 1115.19, "close": 1121.22}, {"time": 1074038400, "date": "2004-01-14", "open": 1121.22, "high": 1130.75, "low": 1121.22, "close": 1130.52}, {"time": 1074124800, "date": "2004-01-15", "open": 1130.52, "high": 1137.11, "low": 1124.54, "close": 1132.05}, {"time": 1074211200, "date": "2004-01-16", "open": 1132.05, "high": 1139.83, "low": 1132.05, "close": 1139.83}, {"time": 1074556800, "date": "2004-01-20", "open": 1139.83, "high": 1142.93, "low": 1135.4, "close": 1138.77}, {"time": 1074643200, "date": "2004-01-21", "open": 1138.77, "high": 1149.21, "low": 1134.62, "close": 1147.62}, {"time": 1074729600, "date": "2004-01-22", "open": 1147.62, "high": 1150.51, "low": 1143.01, "close": 1143.94}, {"time": 1074816000, "date": "2004-01-23", "open": 1143.94, "high": 1150.31, "low": 1136.85, "close": 1141.55}, {"time": 1075075200, "date": "2004-01-26", "open": 1141.55, "high": 1155.38, "low": 1141.0, "close": 1155.37}, {"time": 1075161600, "date": "2004-01-27", "open": 1155.37, "high": 1155.37, "low": 1144.05, "close": 1144.05}, {"time": 1075248000, "date": "2004-01-28", "open": 1144.05, "high": 1149.14, "low": 1126.5, "close": 1128.48}, {"time": 1075334400, "date": "2004-01-29", "open": 1128.48, "high": 1134.39, "low": 1122.38, "close": 1134.11}, {"time": 1075420800, "date": "2004-01-30", "open": 1134.11, "high": 1134.17, "low": 1127.73, "close": 1131.13}, {"time": 1075680000, "date": "2004-02-02", "open": 1131.13, "high": 1142.45, "low": 1127.87, "close": 1135.26}, {"time": 1075766400, "date": "2004-02-03", "open": 1135.26, "high": 1137.44, "low": 1131.33, "close": 1136.03}, {"time": 1075852800, "date": "2004-02-04", "open": 1136.03, "high": 1136.03, "low": 1124.74, "close": 1126.52}, {"time": 1075939200, "date": "2004-02-05", "open": 1126.52, "high": 1131.17, "low": 1124.44, "close": 1128.59}, {"time": 1076025600, "date": "2004-02-06", "open": 1128.59, "high": 1142.79, "low": 1128.39, "close": 1142.76}, {"time": 1076284800, "date": "2004-02-09", "open": 1142.76, "high": 1144.46, "low": 1139.21, "close": 1139.81}, {"time": 1076371200, "date": "2004-02-10", "open": 1139.81, "high": 1147.02, "low": 1138.7, "close": 1145.54}, {"time": 1076457600, "date": "2004-02-11", "open": 1145.54, "high": 1158.89, "low": 1142.33, "close": 1157.76}, {"time": 1076544000, "date": "2004-02-12", "open": 1157.76, "high": 1157.76, "low": 1151.44, "close": 1152.11}, {"time": 1076630400, "date": "2004-02-13", "open": 1152.11, "high": 1156.88, "low": 1143.24, "close": 1145.81}, {"time": 1076976000, "date": "2004-02-17", "open": 1145.81, "high": 1158.98, "low": 1145.81, "close": 1156.99}, {"time": 1077062400, "date": "2004-02-18", "open": 1156.99, "high": 1157.4, "low": 1149.54, "close": 1151.82}, {"time": 1077148800, "date": "2004-02-19", "open": 1151.82, "high": 1158.57, "low": 1146.85, "close": 1147.06}, {"time": 1077235200, "date": "2004-02-20", "open": 1147.06, "high": 1149.81, "low": 1139.0, "close": 1144.11}, {"time": 1077494400, "date": "2004-02-23", "open": 1144.11, "high": 1146.69, "low": 1136.98, "close": 1140.99}, {"time": 1077580800, "date": "2004-02-24", "open": 1140.99, "high": 1144.54, "low": 1134.43, "close": 1139.09}, {"time": 1077667200, "date": "2004-02-25", "open": 1139.09, "high": 1145.24, "low": 1138.96, "close": 1143.67}, {"time": 1077753600, "date": "2004-02-26", "open": 1143.67, "high": 1147.23, "low": 1138.62, "close": 1144.91}, {"time": 1077840000, "date": "2004-02-27", "open": 1145.8, "high": 1151.68, "low": 1141.8, "close": 1144.94}, {"time": 1078099200, "date": "2004-03-01", "open": 1144.94, "high": 1157.45, "low": 1144.94, "close": 1155.97}, {"time": 1078185600, "date": "2004-03-02", "open": 1155.97, "high": 1156.54, "low": 1147.31, "close": 1149.1}, {"time": 1078272000, "date": "2004-03-03", "open": 1149.1, "high": 1152.44, "low": 1143.78, "close": 1151.03}, {"time": 1078358400, "date": "2004-03-04", "open": 1151.03, "high": 1154.97, "low": 1149.81, "close": 1154.87}, {"time": 1078444800, "date": "2004-03-05", "open": 1154.87, "high": 1163.23, "low": 1148.77, "close": 1156.86}, {"time": 1078704000, "date": "2004-03-08", "open": 1156.86, "high": 1159.94, "low": 1146.97, "close": 1147.2}, {"time": 1078790400, "date": "2004-03-09", "open": 1147.2, "high": 1147.32, "low": 1136.84, "close": 1140.58}, {"time": 1078876800, "date": "2004-03-10", "open": 1140.58, "high": 1141.45, "low": 1122.53, "close": 1123.89}, {"time": 1078963200, "date": "2004-03-11", "open": 1123.89, "high": 1125.96, "low": 1105.87, "close": 1106.78}, {"time": 1079049600, "date": "2004-03-12", "open": 1106.78, "high": 1120.63, "low": 1106.78, "close": 1120.57}, {"time": 1079308800, "date": "2004-03-15", "open": 1120.57, "high": 1120.57, "low": 1103.36, "close": 1104.49}, {"time": 1079395200, "date": "2004-03-16", "open": 1104.49, "high": 1113.76, "low": 1102.61, "close": 1110.7}, {"time": 1079481600, "date": "2004-03-17", "open": 1110.7, "high": 1125.76, "low": 1110.7, "close": 1123.75}, {"time": 1079568000, "date": "2004-03-18", "open": 1123.75, "high": 1125.5, "low": 1113.25, "close": 1122.32}, {"time": 1079654400, "date": "2004-03-19", "open": 1122.32, "high": 1122.72, "low": 1109.69, "close": 1109.78}, {"time": 1079913600, "date": "2004-03-22", "open": 1109.78, "high": 1109.78, "low": 1089.54, "close": 1095.4}, {"time": 1080000000, "date": "2004-03-23", "open": 1095.4, "high": 1101.52, "low": 1091.57, "close": 1093.95}, {"time": 1080086400, "date": "2004-03-24", "open": 1093.95, "high": 1098.32, "low": 1087.16, "close": 1091.33}, {"time": 1080172800, "date": "2004-03-25", "open": 1091.33, "high": 1110.38, "low": 1091.33, "close": 1109.19}, {"time": 1080259200, "date": "2004-03-26", "open": 1109.19, "high": 1115.27, "low": 1106.13, "close": 1108.06}, {"time": 1080518400, "date": "2004-03-29", "open": 1108.06, "high": 1124.37, "low": 1108.06, "close": 1122.47}, {"time": 1080604800, "date": "2004-03-30", "open": 1122.47, "high": 1127.6, "low": 1119.66, "close": 1127.0}, {"time": 1080691200, "date": "2004-03-31", "open": 1127.0, "high": 1130.83, "low": 1121.46, "close": 1126.21}, {"time": 1080777600, "date": "2004-04-01", "open": 1126.21, "high": 1135.67, "low": 1126.2, "close": 1132.17}, {"time": 1080864000, "date": "2004-04-02", "open": 1132.17, "high": 1144.81, "low": 1132.17, "close": 1141.81}, {"time": 1081123200, "date": "2004-04-05", "open": 1141.81, "high": 1150.57, "low": 1141.64, "close": 1150.57}, {"time": 1081209600, "date": "2004-04-06", "open": 1150.57, "high": 1150.57, "low": 1143.3, "close": 1148.16}, {"time": 1081296000, "date": "2004-04-07", "open": 1148.16, "high": 1148.16, "low": 1138.41, "close": 1140.53}, {"time": 1081382400, "date": "2004-04-08", "open": 1140.53, "high": 1148.97, "low": 1134.52, "close": 1139.32}, {"time": 1081728000, "date": "2004-04-12", "open": 1139.32, "high": 1147.29, "low": 1139.32, "close": 1145.2}, {"time": 1081814400, "date": "2004-04-13", "open": 1145.2, "high": 1147.78, "low": 1127.7, "close": 1129.44}, {"time": 1081900800, "date": "2004-04-14", "open": 1129.44, "high": 1132.52, "low": 1122.15, "close": 1128.17}, {"time": 1081987200, "date": "2004-04-15", "open": 1128.17, "high": 1134.08, "low": 1120.75, "close": 1128.84}, {"time": 1082073600, "date": "2004-04-16", "open": 1128.84, "high": 1136.8, "low": 1126.9, "close": 1134.61}, {"time": 1082332800, "date": "2004-04-19", "open": 1134.56, "high": 1136.18, "low": 1129.84, "close": 1135.82}, {"time": 1082419200, "date": "2004-04-20", "open": 1135.82, "high": 1139.26, "low": 1118.09, "close": 1118.15}, {"time": 1082505600, "date": "2004-04-21", "open": 1118.15, "high": 1125.72, "low": 1116.03, "close": 1124.09}, {"time": 1082592000, "date": "2004-04-22", "open": 1124.09, "high": 1142.77, "low": 1121.95, "close": 1139.93}, {"time": 1082678400, "date": "2004-04-23", "open": 1139.93, "high": 1141.92, "low": 1134.81, "close": 1140.6}, {"time": 1082937600, "date": "2004-04-26", "open": 1140.6, "high": 1145.08, "low": 1132.91, "close": 1135.53}, {"time": 1083024000, "date": "2004-04-27", "open": 1135.53, "high": 1146.56, "low": 1135.53, "close": 1138.11}, {"time": 1083110400, "date": "2004-04-28", "open": 1138.11, "high": 1138.11, "low": 1121.7, "close": 1122.41}, {"time": 1083196800, "date": "2004-04-29", "open": 1122.41, "high": 1128.8, "low": 1108.04, "close": 1113.89}, {"time": 1083283200, "date": "2004-04-30", "open": 1113.89, "high": 1119.26, "low": 1107.23, "close": 1107.3}, {"time": 1083542400, "date": "2004-05-03", "open": 1107.3, "high": 1118.72, "low": 1107.3, "close": 1117.49}, {"time": 1083628800, "date": "2004-05-04", "open": 1117.49, "high": 1127.74, "low": 1112.89, "close": 1119.55}, {"time": 1083715200, "date": "2004-05-05", "open": 1119.55, "high": 1125.07, "low": 1117.9, "close": 1121.53}, {"time": 1083801600, "date": "2004-05-06", "open": 1121.53, "high": 1121.53, "low": 1106.3, "close": 1113.99}, {"time": 1083888000, "date": "2004-05-07", "open": 1113.99, "high": 1117.3, "low": 1098.63, "close": 1098.7}, {"time": 1084147200, "date": "2004-05-10", "open": 1098.7, "high": 1098.7, "low": 1079.63, "close": 1087.12}, {"time": 1084233600, "date": "2004-05-11", "open": 1087.12, "high": 1095.69, "low": 1087.12, "close": 1095.45}, {"time": 1084320000, "date": "2004-05-12", "open": 1095.45, "high": 1097.55, "low": 1076.32, "close": 1097.28}, {"time": 1084406400, "date": "2004-05-13", "open": 1097.28, "high": 1102.77, "low": 1091.76, "close": 1096.44}, {"time": 1084492800, "date": "2004-05-14", "open": 1096.44, "high": 1102.1, "low": 1088.24, "close": 1095.7}, {"time": 1084752000, "date": "2004-05-17", "open": 1095.7, "high": 1095.7, "low": 1079.36, "close": 1084.1}, {"time": 1084838400, "date": "2004-05-18", "open": 1084.1, "high": 1094.1, "low": 1084.1, "close": 1091.49}, {"time": 1084924800, "date": "2004-05-19", "open": 1091.49, "high": 1105.93, "low": 1088.49, "close": 1088.68}, {"time": 1085011200, "date": "2004-05-20", "open": 1088.68, "high": 1092.62, "low": 1085.43, "close": 1089.19}, {"time": 1085097600, "date": "2004-05-21", "open": 1089.19, "high": 1099.64, "low": 1089.19, "close": 1093.56}, {"time": 1085356800, "date": "2004-05-24", "open": 1093.56, "high": 1101.28, "low": 1091.77, "close": 1095.41}, {"time": 1085443200, "date": "2004-05-25", "open": 1095.41, "high": 1113.8, "low": 1090.74, "close": 1113.05}, {"time": 1085529600, "date": "2004-05-26", "open": 1113.05, "high": 1116.71, "low": 1109.91, "close": 1114.94}, {"time": 1085616000, "date": "2004-05-27", "open": 1114.94, "high": 1123.95, "low": 1114.86, "close": 1121.28}, {"time": 1085702400, "date": "2004-05-28", "open": 1121.28, "high": 1122.69, "low": 1118.1, "close": 1120.68}, {"time": 1086048000, "date": "2004-06-01", "open": 1120.68, "high": 1122.7, "low": 1113.32, "close": 1121.2}, {"time": 1086134400, "date": "2004-06-02", "open": 1121.2, "high": 1128.1, "low": 1118.64, "close": 1124.99}, {"time": 1086220800, "date": "2004-06-03", "open": 1124.99, "high": 1125.31, "low": 1116.57, "close": 1116.64}, {"time": 1086307200, "date": "2004-06-04", "open": 1116.64, "high": 1129.17, "low": 1116.64, "close": 1122.5}, {"time": 1086566400, "date": "2004-06-07", "open": 1122.5, "high": 1140.54, "low": 1122.5, "close": 1140.42}, {"time": 1086652800, "date": "2004-06-08", "open": 1140.42, "high": 1142.18, "low": 1135.45, "close": 1142.18}, {"time": 1086739200, "date": "2004-06-09", "open": 1142.18, "high": 1142.18, "low": 1131.17, "close": 1131.33}, {"time": 1086825600, "date": "2004-06-10", "open": 1131.33, "high": 1136.47, "low": 1131.33, "close": 1136.47}, {"time": 1087171200, "date": "2004-06-14", "open": 1136.47, "high": 1136.47, "low": 1122.16, "close": 1125.29}, {"time": 1087257600, "date": "2004-06-15", "open": 1125.29, "high": 1137.36, "low": 1125.29, "close": 1132.01}, {"time": 1087344000, "date": "2004-06-16", "open": 1132.01, "high": 1135.28, "low": 1130.55, "close": 1133.56}, {"time": 1087430400, "date": "2004-06-17", "open": 1133.56, "high": 1133.56, "low": 1126.89, "close": 1132.05}, {"time": 1087516800, "date": "2004-06-18", "open": 1132.05, "high": 1138.96, "low": 1129.83, "close": 1135.02}, {"time": 1087776000, "date": "2004-06-21", "open": 1135.02, "high": 1138.05, "low": 1129.64, "close": 1130.3}, {"time": 1087862400, "date": "2004-06-22", "open": 1130.3, "high": 1135.05, "low": 1124.37, "close": 1134.41}, {"time": 1087948800, "date": "2004-06-23", "open": 1134.41, "high": 1145.15, "low": 1131.73, "close": 1144.06}, {"time": 1088035200, "date": "2004-06-24", "open": 1144.06, "high": 1146.34, "low": 1139.94, "close": 1140.65}, {"time": 1088121600, "date": "2004-06-25", "open": 1140.65, "high": 1145.97, "low": 1134.24, "close": 1134.43}, {"time": 1088380800, "date": "2004-06-28", "open": 1134.43, "high": 1142.6, "low": 1131.72, "close": 1133.35}, {"time": 1088467200, "date": "2004-06-29", "open": 1133.35, "high": 1138.26, "low": 1131.81, "close": 1136.2}, {"time": 1088553600, "date": "2004-06-30", "open": 1136.2, "high": 1144.2, "low": 1133.62, "close": 1140.84}, {"time": 1088640000, "date": "2004-07-01", "open": 1140.84, "high": 1140.84, "low": 1123.06, "close": 1128.94}, {"time": 1088726400, "date": "2004-07-02", "open": 1128.94, "high": 1129.15, "low": 1123.26, "close": 1125.38}, {"time": 1089072000, "date": "2004-07-06", "open": 1125.38, "high": 1125.38, "low": 1113.21, "close": 1116.21}, {"time": 1089158400, "date": "2004-07-07", "open": 1116.21, "high": 1122.37, "low": 1114.92, "close": 1118.33}, {"time": 1089244800, "date": "2004-07-08", "open": 1118.33, "high": 1119.12, "low": 1108.72, "close": 1109.11}, {"time": 1089331200, "date": "2004-07-09", "open": 1109.11, "high": 1115.57, "low": 1109.11, "close": 1112.81}, {"time": 1089590400, "date": "2004-07-12", "open": 1112.81, "high": 1116.11, "low": 1106.71, "close": 1114.35}, {"time": 1089676800, "date": "2004-07-13", "open": 1114.35, "high": 1116.3, "low": 1112.99, "close": 1115.14}, {"time": 1089763200, "date": "2004-07-14", "open": 1115.14, "high": 1119.6, "low": 1107.83, "close": 1111.47}, {"time": 1089849600, "date": "2004-07-15", "open": 1111.47, "high": 1114.63, "low": 1106.67, "close": 1106.69}, {"time": 1089936000, "date": "2004-07-16", "open": 1106.69, "high": 1112.17, "low": 1101.07, "close": 1101.39}, {"time": 1090195200, "date": "2004-07-19", "open": 1101.39, "high": 1105.52, "low": 1096.55, "close": 1100.9}, {"time": 1090281600, "date": "2004-07-20", "open": 1100.9, "high": 1108.88, "low": 1099.1, "close": 1108.67}, {"time": 1090368000, "date": "2004-07-21", "open": 1108.67, "high": 1116.27, "low": 1093.88, "close": 1093.88}, {"time": 1090454400, "date": "2004-07-22", "open": 1093.88, "high": 1099.66, "low": 1084.16, "close": 1096.84}, {"time": 1090540800, "date": "2004-07-23", "open": 1096.84, "high": 1096.84, "low": 1083.56, "close": 1086.2}, {"time": 1090800000, "date": "2004-07-26", "open": 1086.2, "high": 1089.82, "low": 1078.78, "close": 1084.07}, {"time": 1090886400, "date": "2004-07-27", "open": 1084.07, "high": 1096.65, "low": 1084.07, "close": 1094.83}, {"time": 1090972800, "date": "2004-07-28", "open": 1094.83, "high": 1098.84, "low": 1082.17, "close": 1095.42}, {"time": 1091059200, "date": "2004-07-29", "open": 1095.42, "high": 1103.51, "low": 1095.42, "close": 1100.43}, {"time": 1091145600, "date": "2004-07-30", "open": 1100.43, "high": 1103.73, "low": 1096.96, "close": 1101.72}, {"time": 1091404800, "date": "2004-08-02", "open": 1101.72, "high": 1108.6, "low": 1097.34, "close": 1106.62}, {"time": 1091491200, "date": "2004-08-03", "open": 1106.62, "high": 1106.62, "low": 1099.26, "close": 1099.69}, {"time": 1091577600, "date": "2004-08-04", "open": 1099.69, "high": 1102.45, "low": 1092.4, "close": 1098.63}, {"time": 1091664000, "date": "2004-08-05", "open": 1098.63, "high": 1098.79, "low": 1079.98, "close": 1080.7}, {"time": 1091750400, "date": "2004-08-06", "open": 1080.7, "high": 1080.7, "low": 1062.23, "close": 1063.97}, {"time": 1092009600, "date": "2004-08-09", "open": 1063.97, "high": 1069.46, "low": 1063.97, "close": 1065.22}, {"time": 1092096000, "date": "2004-08-10", "open": 1065.22, "high": 1079.04, "low": 1065.22, "close": 1079.04}, {"time": 1092182400, "date": "2004-08-11", "open": 1079.04, "high": 1079.04, "low": 1065.92, "close": 1075.79}, {"time": 1092268800, "date": "2004-08-12", "open": 1075.79, "high": 1075.79, "low": 1062.82, "close": 1063.23}, {"time": 1092355200, "date": "2004-08-13", "open": 1063.23, "high": 1067.58, "low": 1060.72, "close": 1064.8}, {"time": 1092614400, "date": "2004-08-16", "open": 1064.8, "high": 1080.66, "low": 1064.8, "close": 1079.34}, {"time": 1092700800, "date": "2004-08-17", "open": 1079.34, "high": 1086.78, "low": 1079.34, "close": 1081.71}, {"time": 1092787200, "date": "2004-08-18", "open": 1081.71, "high": 1095.17, "low": 1078.93, "close": 1095.17}, {"time": 1092873600, "date": "2004-08-19", "open": 1095.17, "high": 1095.17, "low": 1086.28, "close": 1091.23}, {"time": 1092960000, "date": "2004-08-20", "open": 1091.23, "high": 1100.26, "low": 1089.57, "close": 1098.35}, {"time": 1093219200, "date": "2004-08-23", "open": 1098.35, "high": 1101.4, "low": 1094.73, "close": 1095.68}, {"time": 1093305600, "date": "2004-08-24", "open": 1095.68, "high": 1100.94, "low": 1092.82, "close": 1096.19}, {"time": 1093392000, "date": "2004-08-25", "open": 1096.19, "high": 1106.29, "low": 1093.24, "close": 1104.96}, {"time": 1093478400, "date": "2004-08-26", "open": 1104.96, "high": 1106.78, "low": 1102.46, "close": 1105.09}, {"time": 1093564800, "date": "2004-08-27", "open": 1105.09, "high": 1109.68, "low": 1104.62, "close": 1107.77}, {"time": 1093824000, "date": "2004-08-30", "open": 1107.77, "high": 1107.77, "low": 1099.15, "close": 1099.15}, {"time": 1093910400, "date": "2004-08-31", "open": 1099.15, "high": 1104.24, "low": 1094.72, "close": 1104.24}, {"time": 1093996800, "date": "2004-09-01", "open": 1104.24, "high": 1109.24, "low": 1099.18, "close": 1105.91}, {"time": 1094083200, "date": "2004-09-02", "open": 1105.91, "high": 1119.11, "low": 1105.6, "close": 1118.31}, {"time": 1094169600, "date": "2004-09-03", "open": 1118.31, "high": 1120.8, "low": 1113.57, "close": 1113.63}, {"time": 1094515200, "date": "2004-09-07", "open": 1113.63, "high": 1124.08, "low": 1113.63, "close": 1121.3}, {"time": 1094601600, "date": "2004-09-08", "open": 1121.3, "high": 1123.05, "low": 1116.27, "close": 1116.27}, {"time": 1094688000, "date": "2004-09-09", "open": 1116.27, "high": 1121.3, "low": 1113.62, "close": 1118.38}, {"time": 1094774400, "date": "2004-09-10", "open": 1118.38, "high": 1125.26, "low": 1114.39, "close": 1123.92}, {"time": 1095033600, "date": "2004-09-13", "open": 1123.92, "high": 1129.78, "low": 1123.35, "close": 1125.82}, {"time": 1095120000, "date": "2004-09-14", "open": 1125.82, "high": 1129.46, "low": 1124.72, "close": 1128.33}, {"time": 1095206400, "date": "2004-09-15", "open": 1128.33, "high": 1128.33, "low": 1119.82, "close": 1120.37}, {"time": 1095292800, "date": "2004-09-16", "open": 1120.37, "high": 1126.06, "low": 1120.37, "close": 1123.5}, {"time": 1095379200, "date": "2004-09-17", "open": 1123.5, "high": 1130.14, "low": 1123.5, "close": 1128.55}, {"time": 1095638400, "date": "2004-09-20", "open": 1128.55, "high": 1128.55, "low": 1120.34, "close": 1122.2}, {"time": 1095724800, "date": "2004-09-21", "open": 1122.2, "high": 1131.54, "low": 1122.2, "close": 1129.3}, {"time": 1095811200, "date": "2004-09-22", "open": 1129.3, "high": 1129.3, "low": 1112.67, "close": 1113.56}, {"time": 1095897600, "date": "2004-09-23", "open": 1113.56, "high": 1113.61, "low": 1108.05, "close": 1108.36}, {"time": 1095984000, "date": "2004-09-24", "open": 1108.36, "high": 1113.81, "low": 1108.36, "close": 1110.11}, {"time": 1096243200, "date": "2004-09-27", "open": 1110.11, "high": 1110.11, "low": 1103.24, "close": 1103.52}, {"time": 1096329600, "date": "2004-09-28", "open": 1103.52, "high": 1111.77, "low": 1101.29, "close": 1110.06}, {"time": 1096416000, "date": "2004-09-29", "open": 1110.06, "high": 1114.8, "low": 1107.42, "close": 1114.8}, {"time": 1096502400, "date": "2004-09-30", "open": 1114.8, "high": 1116.31, "low": 1109.68, "close": 1114.58}, {"time": 1096588800, "date": "2004-10-01", "open": 1114.58, "high": 1131.64, "low": 1114.58, "close": 1131.5}, {"time": 1096848000, "date": "2004-10-04", "open": 1131.5, "high": 1140.13, "low": 1131.5, "close": 1135.17}, {"time": 1096934400, "date": "2004-10-05", "open": 1135.17, "high": 1137.87, "low": 1132.03, "close": 1134.48}, {"time": 1097020800, "date": "2004-10-06", "open": 1134.48, "high": 1142.05, "low": 1132.94, "close": 1142.05}, {"time": 1097107200, "date": "2004-10-07", "open": 1142.05, "high": 1142.05, "low": 1130.5, "close": 1130.65}, {"time": 1097193600, "date": "2004-10-08", "open": 1130.65, "high": 1132.92, "low": 1120.19, "close": 1122.14}, {"time": 1097452800, "date": "2004-10-11", "open": 1122.14, "high": 1126.2, "low": 1122.14, "close": 1124.39}, {"time": 1097539200, "date": "2004-10-12", "open": 1124.39, "high": 1124.39, "low": 1115.77, "close": 1121.84}, {"time": 1097625600, "date": "2004-10-13", "open": 1121.84, "high": 1127.01, "low": 1109.63, "close": 1113.65}, {"time": 1097712000, "date": "2004-10-14", "open": 1113.65, "high": 1114.96, "low": 1102.06, "close": 1103.29}, {"time": 1097798400, "date": "2004-10-15", "open": 1103.29, "high": 1113.17, "low": 1102.14, "close": 1108.2}, {"time": 1098057600, "date": "2004-10-18", "open": 1108.2, "high": 1114.46, "low": 1103.33, "close": 1114.02}, {"time": 1098144000, "date": "2004-10-19", "open": 1114.02, "high": 1117.96, "low": 1103.15, "close": 1103.23}, {"time": 1098230400, "date": "2004-10-20", "open": 1103.23, "high": 1104.09, "low": 1094.25, "close": 1103.66}, {"time": 1098316800, "date": "2004-10-21", "open": 1103.66, "high": 1108.87, "low": 1098.47, "close": 1106.49}, {"time": 1098403200, "date": "2004-10-22", "open": 1106.49, "high": 1108.14, "low": 1095.47, "close": 1095.74}, {"time": 1098662400, "date": "2004-10-25", "open": 1095.74, "high": 1096.81, "low": 1090.29, "close": 1094.8}, {"time": 1098748800, "date": "2004-10-26", "open": 1094.81, "high": 1111.1, "low": 1094.81, "close": 1111.09}, {"time": 1098835200, "date": "2004-10-27", "open": 1111.09, "high": 1126.29, "low": 1107.43, "close": 1125.4}, {"time": 1098921600, "date": "2004-10-28", "open": 1125.34, "high": 1130.67, "low": 1120.6, "close": 1127.44}, {"time": 1099008000, "date": "2004-10-29", "open": 1127.44, "high": 1131.4, "low": 1124.62, "close": 1130.2}, {"time": 1099267200, "date": "2004-11-01", "open": 1130.2, "high": 1133.41, "low": 1127.6, "close": 1130.51}, {"time": 1099353600, "date": "2004-11-02", "open": 1130.51, "high": 1140.48, "low": 1128.12, "close": 1130.56}, {"time": 1099440000, "date": "2004-11-03", "open": 1130.54, "high": 1147.57, "low": 1130.54, "close": 1143.2}, {"time": 1099526400, "date": "2004-11-04", "open": 1143.2, "high": 1161.67, "low": 1142.34, "close": 1161.67}, {"time": 1099612800, "date": "2004-11-05", "open": 1161.67, "high": 1170.87, "low": 1160.66, "close": 1166.17}, {"time": 1099872000, "date": "2004-11-08", "open": 1166.17, "high": 1166.77, "low": 1162.32, "close": 1164.89}, {"time": 1099958400, "date": "2004-11-09", "open": 1164.89, "high": 1168.96, "low": 1162.48, "close": 1164.08}, {"time": 1100044800, "date": "2004-11-10", "open": 1164.08, "high": 1169.25, "low": 1162.51, "close": 1162.91}, {"time": 1100131200, "date": "2004-11-11", "open": 1162.91, "high": 1174.8, "low": 1162.91, "close": 1173.48}, {"time": 1100217600, "date": "2004-11-12", "open": 1173.48, "high": 1184.17, "low": 1171.43, "close": 1184.17}, {"time": 1100476800, "date": "2004-11-15", "open": 1184.17, "high": 1184.48, "low": 1179.85, "close": 1183.81}, {"time": 1100563200, "date": "2004-11-16", "open": 1183.81, "high": 1183.81, "low": 1175.32, "close": 1175.43}, {"time": 1100649600, "date": "2004-11-17", "open": 1175.43, "high": 1188.46, "low": 1175.43, "close": 1181.94}, {"time": 1100736000, "date": "2004-11-18", "open": 1181.94, "high": 1184.9, "low": 1180.15, "close": 1183.55}, {"time": 1100822400, "date": "2004-11-19", "open": 1183.55, "high": 1184.0, "low": 1169.19, "close": 1170.34}, {"time": 1101081600, "date": "2004-11-22", "open": 1170.34, "high": 1178.18, "low": 1167.89, "close": 1177.24}, {"time": 1101168000, "date": "2004-11-23", "open": 1177.24, "high": 1179.52, "low": 1171.41, "close": 1176.94}, {"time": 1101254400, "date": "2004-11-24", "open": 1176.94, "high": 1182.46, "low": 1176.94, "close": 1181.76}, {"time": 1101427200, "date": "2004-11-26", "open": 1181.76, "high": 1186.62, "low": 1181.08, "close": 1182.65}, {"time": 1101686400, "date": "2004-11-29", "open": 1182.65, "high": 1186.94, "low": 1172.37, "close": 1178.57}, {"time": 1101772800, "date": "2004-11-30", "open": 1178.57, "high": 1178.66, "low": 1173.81, "close": 1173.82}, {"time": 1101859200, "date": "2004-12-01", "open": 1173.78, "high": 1191.37, "low": 1173.78, "close": 1191.37}, {"time": 1101945600, "date": "2004-12-02", "open": 1191.37, "high": 1194.8, "low": 1186.72, "close": 1190.33}, {"time": 1102032000, "date": "2004-12-03", "open": 1190.33, "high": 1197.46, "low": 1187.71, "close": 1191.17}, {"time": 1102291200, "date": "2004-12-06", "open": 1191.17, "high": 1192.41, "low": 1185.18, "close": 1190.25}, {"time": 1102377600, "date": "2004-12-07", "open": 1190.25, "high": 1192.17, "low": 1177.07, "close": 1177.07}, {"time": 1102464000, "date": "2004-12-08", "open": 1177.07, "high": 1184.05, "low": 1177.07, "close": 1182.81}, {"time": 1102550400, "date": "2004-12-09", "open": 1182.81, "high": 1190.51, "low": 1173.79, "close": 1189.24}, {"time": 1102636800, "date": "2004-12-10", "open": 1189.24, "high": 1191.45, "low": 1185.24, "close": 1188.0}, {"time": 1102896000, "date": "2004-12-13", "open": 1188.0, "high": 1198.74, "low": 1188.0, "close": 1198.68}, {"time": 1102982400, "date": "2004-12-14", "open": 1198.68, "high": 1205.29, "low": 1197.84, "close": 1203.38}, {"time": 1103068800, "date": "2004-12-15", "open": 1203.38, "high": 1206.61, "low": 1199.44, "close": 1205.72}, {"time": 1103155200, "date": "2004-12-16", "open": 1205.72, "high": 1207.97, "low": 1198.41, "close": 1203.21}, {"time": 1103241600, "date": "2004-12-17", "open": 1203.21, "high": 1203.21, "low": 1193.49, "close": 1194.2}, {"time": 1103500800, "date": "2004-12-20", "open": 1194.2, "high": 1203.43, "low": 1193.36, "close": 1194.65}, {"time": 1103587200, "date": "2004-12-21", "open": 1194.65, "high": 1205.93, "low": 1194.65, "close": 1205.45}, {"time": 1103673600, "date": "2004-12-22", "open": 1205.45, "high": 1211.42, "low": 1203.85, "close": 1209.57}, {"time": 1103760000, "date": "2004-12-23", "open": 1209.57, "high": 1213.66, "low": 1208.71, "close": 1210.13}, {"time": 1104105600, "date": "2004-12-27", "open": 1210.13, "high": 1214.13, "low": 1204.92, "close": 1204.92}, {"time": 1104192000, "date": "2004-12-28", "open": 1204.92, "high": 1213.54, "low": 1204.92, "close": 1213.54}, {"time": 1104278400, "date": "2004-12-29", "open": 1213.54, "high": 1213.85, "low": 1210.95, "close": 1213.45}, {"time": 1104364800, "date": "2004-12-30", "open": 1213.45, "high": 1216.47, "low": 1213.41, "close": 1213.55}, {"time": 1104451200, "date": "2004-12-31", "open": 1213.55, "high": 1217.33, "low": 1211.65, "close": 1211.92}, {"time": 1104710400, "date": "2005-01-03", "open": 1211.92, "high": 1217.8, "low": 1200.32, "close": 1202.08}, {"time": 1104796800, "date": "2005-01-04", "open": 1202.08, "high": 1205.84, "low": 1185.39, "close": 1188.05}, {"time": 1104883200, "date": "2005-01-05", "open": 1188.05, "high": 1192.73, "low": 1183.72, "close": 1183.74}, {"time": 1104969600, "date": "2005-01-06", "open": 1183.74, "high": 1191.63, "low": 1183.27, "close": 1187.89}, {"time": 1105056000, "date": "2005-01-07", "open": 1187.89, "high": 1192.2, "low": 1182.16, "close": 1186.19}, {"time": 1105315200, "date": "2005-01-10", "open": 1186.19, "high": 1194.78, "low": 1184.8, "close": 1190.25}, {"time": 1105401600, "date": "2005-01-11", "open": 1190.25, "high": 1190.25, "low": 1180.43, "close": 1182.99}, {"time": 1105488000, "date": "2005-01-12", "open": 1182.99, "high": 1187.92, "low": 1175.64, "close": 1187.7}, {"time": 1105574400, "date": "2005-01-13", "open": 1187.7, "high": 1187.7, "low": 1175.81, "close": 1177.45}, {"time": 1105660800, "date": "2005-01-14", "open": 1177.45, "high": 1185.21, "low": 1177.45, "close": 1184.52}, {"time": 1106006400, "date": "2005-01-18", "open": 1184.52, "high": 1195.98, "low": 1180.1, "close": 1195.98}, {"time": 1106092800, "date": "2005-01-19", "open": 1195.98, "high": 1195.98, "low": 1184.41, "close": 1184.63}, {"time": 1106179200, "date": "2005-01-20", "open": 1184.63, "high": 1184.63, "low": 1173.42, "close": 1175.41}, {"time": 1106265600, "date": "2005-01-21", "open": 1175.41, "high": 1179.45, "low": 1167.82, "close": 1167.87}, {"time": 1106524800, "date": "2005-01-24", "open": 1167.87, "high": 1173.03, "low": 1163.75, "close": 1163.75}, {"time": 1106611200, "date": "2005-01-25", "open": 1163.75, "high": 1174.3, "low": 1163.75, "close": 1168.41}, {"time": 1106697600, "date": "2005-01-26", "open": 1168.41, "high": 1175.96, "low": 1168.41, "close": 1174.07}, {"time": 1106784000, "date": "2005-01-27", "open": 1174.07, "high": 1177.5, "low": 1170.15, "close": 1174.55}, {"time": 1106870400, "date": "2005-01-28", "open": 1174.55, "high": 1175.61, "low": 1166.25, "close": 1171.36}, {"time": 1107129600, "date": "2005-01-31", "open": 1171.36, "high": 1182.07, "low": 1171.36, "close": 1181.27}, {"time": 1107216000, "date": "2005-02-01", "open": 1181.27, "high": 1190.39, "low": 1180.95, "close": 1189.41}, {"time": 1107302400, "date": "2005-02-02", "open": 1189.41, "high": 1195.25, "low": 1188.92, "close": 1193.19}, {"time": 1107388800, "date": "2005-02-03", "open": 1193.19, "high": 1193.19, "low": 1185.64, "close": 1189.89}, {"time": 1107475200, "date": "2005-02-04", "open": 1189.89, "high": 1203.47, "low": 1189.67, "close": 1203.03}, {"time": 1107734400, "date": "2005-02-07", "open": 1203.03, "high": 1204.15, "low": 1199.27, "close": 1201.72}, {"time": 1107820800, "date": "2005-02-08", "open": 1201.72, "high": 1205.11, "low": 1200.16, "close": 1202.3}, {"time": 1107907200, "date": "2005-02-09", "open": 1202.3, "high": 1203.83, "low": 1191.54, "close": 1191.99}, {"time": 1107993600, "date": "2005-02-10", "open": 1191.99, "high": 1198.75, "low": 1191.54, "close": 1197.01}, {"time": 1108080000, "date": "2005-02-11", "open": 1197.01, "high": 1208.38, "low": 1193.28, "close": 1205.3}, {"time": 1108339200, "date": "2005-02-14", "open": 1205.3, "high": 1206.93, "low": 1203.59, "close": 1206.14}, {"time": 1108425600, "date": "2005-02-15", "open": 1206.14, "high": 1212.44, "low": 1205.52, "close": 1210.12}, {"time": 1108512000, "date": "2005-02-16", "open": 1210.12, "high": 1212.44, "low": 1205.06, "close": 1210.34}, {"time": 1108598400, "date": "2005-02-17", "open": 1210.34, "high": 1211.33, "low": 1200.74, "close": 1200.75}, {"time": 1108684800, "date": "2005-02-18", "open": 1200.75, "high": 1202.92, "low": 1197.35, "close": 1201.59}, {"time": 1109030400, "date": "2005-02-22", "open": 1201.59, "high": 1202.48, "low": 1184.16, "close": 1184.16}, {"time": 1109116800, "date": "2005-02-23", "open": 1184.16, "high": 1193.52, "low": 1184.16, "close": 1190.8}, {"time": 1109203200, "date": "2005-02-24", "open": 1190.8, "high": 1200.42, "low": 1187.8, "close": 1200.2}, {"time": 1109289600, "date": "2005-02-25", "open": 1200.2, "high": 1212.15, "low": 1199.61, "close": 1211.37}, {"time": 1109548800, "date": "2005-02-28", "open": 1211.37, "high": 1211.37, "low": 1198.13, "close": 1203.6}, {"time": 1109635200, "date": "2005-03-01", "open": 1203.6, "high": 1212.25, "low": 1203.6, "close": 1210.41}, {"time": 1109721600, "date": "2005-03-02", "open": 1210.41, "high": 1215.79, "low": 1204.22, "close": 1210.08}, {"time": 1109808000, "date": "2005-03-03", "open": 1210.08, "high": 1215.72, "low": 1204.45, "close": 1210.47}, {"time": 1109894400, "date": "2005-03-04", "open": 1210.47, "high": 1224.76, "low": 1210.47, "close": 1222.12}, {"time": 1110153600, "date": "2005-03-07", "open": 1222.12, "high": 1229.11, "low": 1222.12, "close": 1225.31}, {"time": 1110240000, "date": "2005-03-08", "open": 1225.31, "high": 1225.69, "low": 1218.57, "close": 1219.43}, {"time": 1110326400, "date": "2005-03-09", "open": 1219.43, "high": 1219.43, "low": 1206.66, "close": 1207.01}, {"time": 1110412800, "date": "2005-03-10", "open": 1207.01, "high": 1211.23, "low": 1201.41, "close": 1209.25}, {"time": 1110499200, "date": "2005-03-11", "open": 1209.25, "high": 1213.04, "low": 1198.15, "close": 1200.08}, {"time": 1110758400, "date": "2005-03-14", "open": 1200.08, "high": 1206.83, "low": 1199.51, "close": 1206.83}, {"time": 1110844800, "date": "2005-03-15", "open": 1206.83, "high": 1210.54, "low": 1197.75, "close": 1197.75}, {"time": 1110931200, "date": "2005-03-16", "open": 1197.75, "high": 1197.75, "low": 1185.61, "close": 1188.07}, {"time": 1111017600, "date": "2005-03-17", "open": 1188.07, "high": 1193.28, "low": 1186.34, "close": 1190.21}, {"time": 1111104000, "date": "2005-03-18", "open": 1190.21, "high": 1191.98, "low": 1182.78, "close": 1189.65}, {"time": 1111363200, "date": "2005-03-21", "open": 1189.65, "high": 1189.65, "low": 1178.82, "close": 1183.78}, {"time": 1111449600, "date": "2005-03-22", "open": 1183.78, "high": 1189.59, "low": 1171.63, "close": 1171.71}, {"time": 1111536000, "date": "2005-03-23", "open": 1171.71, "high": 1176.26, "low": 1168.7, "close": 1172.53}, {"time": 1111622400, "date": "2005-03-24", "open": 1172.53, "high": 1180.11, "low": 1171.42, "close": 1171.42}, {"time": 1111968000, "date": "2005-03-28", "open": 1171.42, "high": 1179.91, "low": 1171.42, "close": 1174.28}, {"time": 1112054400, "date": "2005-03-29", "open": 1174.28, "high": 1179.39, "low": 1163.69, "close": 1165.36}, {"time": 1112140800, "date": "2005-03-30", "open": 1165.36, "high": 1181.54, "low": 1165.36, "close": 1181.41}, {"time": 1112227200, "date": "2005-03-31", "open": 1181.41, "high": 1184.53, "low": 1179.49, "close": 1180.59}, {"time": 1112313600, "date": "2005-04-01", "open": 1180.59, "high": 1189.8, "low": 1169.91, "close": 1172.92}, {"time": 1112572800, "date": "2005-04-04", "open": 1172.79, "high": 1178.61, "low": 1167.72, "close": 1176.12}, {"time": 1112659200, "date": "2005-04-05", "open": 1176.12, "high": 1183.56, "low": 1176.12, "close": 1181.39}, {"time": 1112745600, "date": "2005-04-06", "open": 1181.39, "high": 1189.34, "low": 1181.39, "close": 1184.07}, {"time": 1112832000, "date": "2005-04-07", "open": 1184.07, "high": 1191.88, "low": 1183.81, "close": 1191.14}, {"time": 1112918400, "date": "2005-04-08", "open": 1191.14, "high": 1191.75, "low": 1181.13, "close": 1181.2}, {"time": 1113177600, "date": "2005-04-11", "open": 1181.2, "high": 1184.07, "low": 1178.69, "close": 1181.21}, {"time": 1113264000, "date": "2005-04-12", "open": 1181.21, "high": 1190.17, "low": 1170.85, "close": 1187.76}, {"time": 1113350400, "date": "2005-04-13", "open": 1187.76, "high": 1187.76, "low": 1171.4, "close": 1173.79}, {"time": 1113436800, "date": "2005-04-14", "open": 1173.79, "high": 1174.67, "low": 1161.7, "close": 1162.05}, {"time": 1113523200, "date": "2005-04-15", "open": 1162.05, "high": 1162.05, "low": 1141.92, "close": 1142.62}, {"time": 1113782400, "date": "2005-04-18", "open": 1142.62, "high": 1148.92, "low": 1139.8, "close": 1145.98}, {"time": 1113868800, "date": "2005-04-19", "open": 1145.98, "high": 1154.67, "low": 1145.98, "close": 1152.78}, {"time": 1113955200, "date": "2005-04-20", "open": 1152.78, "high": 1155.5, "low": 1136.15, "close": 1137.5}, {"time": 1114041600, "date": "2005-04-21", "open": 1137.5, "high": 1159.95, "low": 1137.5, "close": 1159.95}, {"time": 1114128000, "date": "2005-04-22", "open": 1159.95, "high": 1159.95, "low": 1142.95, "close": 1152.12}, {"time": 1114387200, "date": "2005-04-25", "open": 1152.12, "high": 1164.05, "low": 1152.12, "close": 1162.1}, {"time": 1114473600, "date": "2005-04-26", "open": 1162.1, "high": 1164.8, "low": 1151.83, "close": 1151.83}, {"time": 1114560000, "date": "2005-04-27", "open": 1151.74, "high": 1159.87, "low": 1144.42, "close": 1156.38}, {"time": 1114646400, "date": "2005-04-28", "open": 1156.38, "high": 1156.38, "low": 1143.22, "close": 1143.22}, {"time": 1114732800, "date": "2005-04-29", "open": 1143.22, "high": 1156.97, "low": 1139.19, "close": 1156.85}, {"time": 1114992000, "date": "2005-05-02", "open": 1156.85, "high": 1162.87, "low": 1154.71, "close": 1162.16}, {"time": 1115078400, "date": "2005-05-03", "open": 1162.16, "high": 1166.89, "low": 1156.71, "close": 1161.17}, {"time": 1115164800, "date": "2005-05-04", "open": 1161.17, "high": 1176.01, "low": 1161.17, "close": 1175.65}, {"time": 1115251200, "date": "2005-05-05", "open": 1175.65, "high": 1178.62, "low": 1166.77, "close": 1172.63}, {"time": 1115337600, "date": "2005-05-06", "open": 1172.63, "high": 1177.75, "low": 1170.5, "close": 1171.35}, {"time": 1115596800, "date": "2005-05-09", "open": 1171.35, "high": 1178.87, "low": 1169.38, "close": 1178.84}, {"time": 1115683200, "date": "2005-05-10", "open": 1178.84, "high": 1178.84, "low": 1162.98, "close": 1166.22}, {"time": 1115769600, "date": "2005-05-11", "open": 1166.22, "high": 1171.77, "low": 1157.71, "close": 1171.11}, {"time": 1115856000, "date": "2005-05-12", "open": 1171.11, "high": 1173.37, "low": 1157.76, "close": 1159.36}, {"time": 1115942400, "date": "2005-05-13", "open": 1159.36, "high": 1163.75, "low": 1146.18, "close": 1154.05}, {"time": 1116201600, "date": "2005-05-16", "open": 1154.05, "high": 1165.75, "low": 1153.64, "close": 1165.69}, {"time": 1116288000, "date": "2005-05-17", "open": 1165.69, "high": 1174.35, "low": 1159.86, "close": 1173.8}, {"time": 1116374400, "date": "2005-05-18", "open": 1173.8, "high": 1187.9, "low": 1173.8, "close": 1185.56}, {"time": 1116460800, "date": "2005-05-19", "open": 1185.56, "high": 1191.09, "low": 1184.49, "close": 1191.08}, {"time": 1116547200, "date": "2005-05-20", "open": 1191.08, "high": 1191.22, "low": 1185.19, "close": 1189.28}, {"time": 1116806400, "date": "2005-05-23", "open": 1189.28, "high": 1197.44, "low": 1188.76, "close": 1193.86}, {"time": 1116892800, "date": "2005-05-24", "open": 1193.86, "high": 1195.29, "low": 1189.87, "close": 1194.07}, {"time": 1116979200, "date": "2005-05-25", "open": 1194.07, "high": 1194.07, "low": 1185.96, "close": 1190.01}, {"time": 1117065600, "date": "2005-05-26", "open": 1190.01, "high": 1198.95, "low": 1190.01, "close": 1197.62}, {"time": 1117152000, "date": "2005-05-27", "open": 1197.62, "high": 1199.56, "low": 1195.28, "close": 1198.78}, {"time": 1117497600, "date": "2005-05-31", "open": 1198.78, "high": 1198.78, "low": 1191.5, "close": 1191.5}, {"time": 1117584000, "date": "2005-06-01", "open": 1191.5, "high": 1205.64, "low": 1191.03, "close": 1202.22}, {"time": 1117670400, "date": "2005-06-02", "open": 1202.27, "high": 1204.67, "low": 1198.42, "close": 1204.29}, {"time": 1117756800, "date": "2005-06-03", "open": 1204.29, "high": 1205.09, "low": 1194.55, "close": 1196.02}, {"time": 1118016000, "date": "2005-06-06", "open": 1196.02, "high": 1198.78, "low": 1192.75, "close": 1197.51}, {"time": 1118102400, "date": "2005-06-07", "open": 1197.51, "high": 1208.85, "low": 1197.26, "close": 1197.26}, {"time": 1118188800, "date": "2005-06-08", "open": 1197.26, "high": 1201.97, "low": 1193.33, "close": 1194.67}, {"time": 1118275200, "date": "2005-06-09", "open": 1194.67, "high": 1201.86, "low": 1191.09, "close": 1200.93}, {"time": 1118361600, "date": "2005-06-10", "open": 1200.93, "high": 1202.79, "low": 1192.64, "close": 1198.11}, {"time": 1118620800, "date": "2005-06-13", "open": 1198.11, "high": 1206.03, "low": 1194.51, "close": 1200.82}, {"time": 1118707200, "date": "2005-06-14", "open": 1200.82, "high": 1207.53, "low": 1200.18, "close": 1203.91}, {"time": 1118793600, "date": "2005-06-15", "open": 1203.91, "high": 1208.08, "low": 1198.66, "close": 1206.58}, {"time": 1118880000, "date": "2005-06-16", "open": 1206.55, "high": 1212.1, "low": 1205.47, "close": 1210.96}, {"time": 1118966400, "date": "2005-06-17", "open": 1210.93, "high": 1219.55, "low": 1210.93, "close": 1216.96}, {"time": 1119225600, "date": "2005-06-20", "open": 1216.96, "high": 1219.1, "low": 1210.65, "close": 1216.1}, {"time": 1119312000, "date": "2005-06-21", "open": 1216.1, "high": 1217.13, "low": 1211.86, "close": 1213.61}, {"time": 1119398400, "date": "2005-06-22", "open": 1213.61, "high": 1219.59, "low": 1211.69, "close": 1213.88}, {"time": 1119484800, "date": "2005-06-23", "open": 1213.88, "high": 1216.45, "low": 1200.72, "close": 1200.73}, {"time": 1119571200, "date": "2005-06-24", "open": 1200.73, "high": 1200.9, "low": 1191.45, "close": 1191.57}, {"time": 1119830400, "date": "2005-06-27", "open": 1191.57, "high": 1194.33, "low": 1188.3, "close": 1190.69}, {"time": 1119916800, "date": "2005-06-28", "open": 1190.69, "high": 1202.54, "low": 1190.69, "close": 1201.57}, {"time": 1120003200, "date": "2005-06-29", "open": 1201.57, "high": 1204.07, "low": 1198.7, "close": 1199.85}, {"time": 1120089600, "date": "2005-06-30", "open": 1199.85, "high": 1203.27, "low": 1190.51, "close": 1191.33}, {"time": 1120176000, "date": "2005-07-01", "open": 1191.33, "high": 1197.89, "low": 1191.33, "close": 1194.44}, {"time": 1120521600, "date": "2005-07-05", "open": 1194.44, "high": 1206.34, "low": 1192.49, "close": 1204.99}, {"time": 1120608000, "date": "2005-07-06", "open": 1204.99, "high": 1206.11, "low": 1194.78, "close": 1194.94}, {"time": 1120694400, "date": "2005-07-07", "open": 1194.94, "high": 1198.46, "low": 1183.55, "close": 1197.87}, {"time": 1120780800, "date": "2005-07-08", "open": 1197.87, "high": 1212.73, "low": 1197.2, "close": 1211.86}, {"time": 1121040000, "date": "2005-07-11", "open": 1211.86, "high": 1220.03, "low": 1211.86, "close": 1219.44}, {"time": 1121126400, "date": "2005-07-12", "open": 1219.44, "high": 1225.54, "low": 1216.6, "close": 1222.21}, {"time": 1121212800, "date": "2005-07-13", "open": 1222.21, "high": 1224.46, "low": 1219.64, "close": 1223.29}, {"time": 1121299200, "date": "2005-07-14", "open": 1223.29, "high": 1233.16, "low": 1223.29, "close": 1226.5}, {"time": 1121385600, "date": "2005-07-15", "open": 1226.5, "high": 1229.53, "low": 1223.5, "close": 1227.92}, {"time": 1121644800, "date": "2005-07-18", "open": 1227.92, "high": 1227.92, "low": 1221.13, "close": 1221.13}, {"time": 1121731200, "date": "2005-07-19", "open": 1221.13, "high": 1230.34, "low": 1221.13, "close": 1229.35}, {"time": 1121817600, "date": "2005-07-20", "open": 1229.35, "high": 1236.56, "low": 1222.91, "close": 1235.2}, {"time": 1121904000, "date": "2005-07-21", "open": 1235.2, "high": 1235.83, "low": 1224.7, "close": 1227.04}, {"time": 1121990400, "date": "2005-07-22", "open": 1227.04, "high": 1234.19, "low": 1226.15, "close": 1233.68}, {"time": 1122249600, "date": "2005-07-25", "open": 1233.68, "high": 1238.36, "low": 1228.15, "close": 1229.03}, {"time": 1122336000, "date": "2005-07-26", "open": 1229.03, "high": 1234.42, "low": 1229.03, "close": 1231.16}, {"time": 1122422400, "date": "2005-07-27", "open": 1231.16, "high": 1237.64, "low": 1230.15, "close": 1236.79}, {"time": 1122508800, "date": "2005-07-28", "open": 1236.79, "high": 1245.15, "low": 1235.81, "close": 1243.72}, {"time": 1122595200, "date": "2005-07-29", "open": 1243.72, "high": 1245.04, "low": 1234.18, "close": 1234.18}, {"time": 1122854400, "date": "2005-08-01", "open": 1234.18, "high": 1239.1, "low": 1233.8, "close": 1235.35}, {"time": 1122940800, "date": "2005-08-02", "open": 1235.35, "high": 1244.69, "low": 1235.35, "close": 1244.12}, {"time": 1123027200, "date": "2005-08-03", "open": 1244.12, "high": 1245.86, "low": 1240.57, "close": 1245.04}, {"time": 1123113600, "date": "2005-08-04", "open": 1245.04, "high": 1245.04, "low": 1235.15, "close": 1235.86}, {"time": 1123200000, "date": "2005-08-05", "open": 1235.86, "high": 1235.86, "low": 1225.62, "close": 1226.42}, {"time": 1123459200, "date": "2005-08-08", "open": 1226.42, "high": 1232.28, "low": 1222.67, "close": 1223.13}, {"time": 1123545600, "date": "2005-08-09", "open": 1223.13, "high": 1234.11, "low": 1223.13, "close": 1231.38}, {"time": 1123632000, "date": "2005-08-10", "open": 1231.38, "high": 1242.69, "low": 1226.58, "close": 1229.13}, {"time": 1123718400, "date": "2005-08-11", "open": 1229.13, "high": 1237.81, "low": 1228.33, "close": 1237.81}, {"time": 1123804800, "date": "2005-08-12", "open": 1237.81, "high": 1237.81, "low": 1225.87, "close": 1230.39}, {"time": 1124064000, "date": "2005-08-15", "open": 1230.4, "high": 1236.24, "low": 1226.2, "close": 1233.87}, {"time": 1124150400, "date": "2005-08-16", "open": 1233.87, "high": 1233.87, "low": 1219.05, "close": 1219.34}, {"time": 1124236800, "date": "2005-08-17", "open": 1219.34, "high": 1225.63, "low": 1218.07, "close": 1220.24}, {"time": 1124323200, "date": "2005-08-18", "open": 1220.24, "high": 1222.64, "low": 1215.93, "close": 1219.02}, {"time": 1124409600, "date": "2005-08-19", "open": 1219.02, "high": 1225.08, "low": 1219.02, "close": 1219.71}, {"time": 1124668800, "date": "2005-08-22", "open": 1219.71, "high": 1228.96, "low": 1216.47, "close": 1221.73}, {"time": 1124755200, "date": "2005-08-23", "open": 1221.73, "high": 1223.04, "low": 1214.44, "close": 1217.59}, {"time": 1124841600, "date": "2005-08-24", "open": 1217.57, "high": 1224.15, "low": 1209.37, "close": 1209.59}, {"time": 1124928000, "date": "2005-08-25", "open": 1209.59, "high": 1213.73, "low": 1209.57, "close": 1212.37}, {"time": 1125014400, "date": "2005-08-26", "open": 1212.4, "high": 1212.4, "low": 1204.23, "close": 1205.1}, {"time": 1125273600, "date": "2005-08-29", "open": 1205.1, "high": 1214.28, "low": 1201.53, "close": 1212.28}, {"time": 1125360000, "date": "2005-08-30", "open": 1212.28, "high": 1212.28, "low": 1201.07, "close": 1208.41}, {"time": 1125446400, "date": "2005-08-31", "open": 1208.41, "high": 1220.36, "low": 1204.4, "close": 1220.33}, {"time": 1125532800, "date": "2005-09-01", "open": 1220.33, "high": 1227.29, "low": 1216.18, "close": 1221.59}, {"time": 1125619200, "date": "2005-09-02", "open": 1221.59, "high": 1224.45, "low": 1217.75, "close": 1218.02}, {"time": 1125964800, "date": "2005-09-06", "open": 1218.02, "high": 1233.61, "low": 1218.02, "close": 1233.39}, {"time": 1126051200, "date": "2005-09-07", "open": 1233.39, "high": 1237.06, "low": 1230.93, "close": 1236.36}, {"time": 1126137600, "date": "2005-09-08", "open": 1236.36, "high": 1236.36, "low": 1229.51, "close": 1231.67}, {"time": 1126224000, "date": "2005-09-09", "open": 1231.67, "high": 1243.13, "low": 1231.67, "close": 1241.48}, {"time": 1126483200, "date": "2005-09-12", "open": 1241.48, "high": 1242.6, "low": 1239.15, "close": 1240.56}, {"time": 1126569600, "date": "2005-09-13", "open": 1240.57, "high": 1240.57, "low": 1231.2, "close": 1231.2}, {"time": 1126656000, "date": "2005-09-14", "open": 1231.2, "high": 1234.74, "low": 1226.16, "close": 1227.16}, {"time": 1126742400, "date": "2005-09-15", "open": 1227.16, "high": 1231.88, "low": 1224.85, "close": 1227.73}, {"time": 1126828800, "date": "2005-09-16", "open": 1228.42, "high": 1237.95, "low": 1228.42, "close": 1237.91}, {"time": 1127088000, "date": "2005-09-19", "open": 1237.91, "high": 1237.91, "low": 1227.65, "close": 1231.02}, {"time": 1127174400, "date": "2005-09-20", "open": 1231.02, "high": 1236.49, "low": 1220.07, "close": 1221.34}, {"time": 1127260800, "date": "2005-09-21", "open": 1221.34, "high": 1221.52, "low": 1209.89, "close": 1210.2}, {"time": 1127347200, "date": "2005-09-22", "open": 1210.2, "high": 1216.64, "low": 1205.35, "close": 1214.62}, {"time": 1127433600, "date": "2005-09-23", "open": 1214.62, "high": 1218.83, "low": 1209.8, "close": 1215.29}, {"time": 1127692800, "date": "2005-09-26", "open": 1215.29, "high": 1222.56, "low": 1211.84, "close": 1215.63}, {"time": 1127779200, "date": "2005-09-27", "open": 1215.63, "high": 1220.17, "low": 1211.11, "close": 1215.66}, {"time": 1127865600, "date": "2005-09-28", "open": 1215.66, "high": 1220.98, "low": 1212.72, "close": 1216.89}, {"time": 1127952000, "date": "2005-09-29", "open": 1216.89, "high": 1228.7, "low": 1211.54, "close": 1227.68}, {"time": 1128038400, "date": "2005-09-30", "open": 1227.68, "high": 1229.57, "low": 1225.22, "close": 1228.81}, {"time": 1128297600, "date": "2005-10-03", "open": 1228.81, "high": 1233.34, "low": 1225.15, "close": 1226.7}, {"time": 1128384000, "date": "2005-10-04", "open": 1226.7, "high": 1229.88, "low": 1214.02, "close": 1214.47}, {"time": 1128470400, "date": "2005-10-05", "open": 1214.47, "high": 1214.47, "low": 1196.25, "close": 1196.39}, {"time": 1128556800, "date": "2005-10-06", "open": 1196.39, "high": 1202.14, "low": 1181.92, "close": 1191.49}, {"time": 1128643200, "date": "2005-10-07", "open": 1191.49, "high": 1199.71, "low": 1191.46, "close": 1195.9}, {"time": 1128902400, "date": "2005-10-10", "open": 1195.9, "high": 1196.52, "low": 1186.12, "close": 1187.33}, {"time": 1128988800, "date": "2005-10-11", "open": 1187.33, "high": 1193.1, "low": 1183.16, "close": 1184.87}, {"time": 1129075200, "date": "2005-10-12", "open": 1184.87, "high": 1190.02, "low": 1173.65, "close": 1177.68}, {"time": 1129161600, "date": "2005-10-13", "open": 1177.68, "high": 1179.56, "low": 1168.2, "close": 1176.84}, {"time": 1129248000, "date": "2005-10-14", "open": 1176.84, "high": 1187.13, "low": 1175.44, "close": 1186.57}, {"time": 1129507200, "date": "2005-10-17", "open": 1186.57, "high": 1191.21, "low": 1184.48, "close": 1190.1}, {"time": 1129593600, "date": "2005-10-18", "open": 1190.1, "high": 1190.1, "low": 1178.13, "close": 1178.14}, {"time": 1129680000, "date": "2005-10-19", "open": 1178.14, "high": 1195.76, "low": 1170.55, "close": 1195.76}, {"time": 1129766400, "date": "2005-10-20", "open": 1195.76, "high": 1197.3, "low": 1173.3, "close": 1177.8}, {"time": 1129852800, "date": "2005-10-21", "open": 1177.8, "high": 1186.46, "low": 1174.92, "close": 1179.59}, {"time": 1130112000, "date": "2005-10-24", "open": 1179.59, "high": 1199.39, "low": 1179.59, "close": 1199.38}, {"time": 1130198400, "date": "2005-10-25", "open": 1199.38, "high": 1201.3, "low": 1189.29, "close": 1196.54}, {"time": 1130284800, "date": "2005-10-26", "open": 1196.54, "high": 1204.01, "low": 1191.38, "close": 1191.38}, {"time": 1130371200, "date": "2005-10-27", "open": 1191.38, "high": 1192.65, "low": 1178.89, "close": 1178.9}, {"time": 1130457600, "date": "2005-10-28", "open": 1178.9, "high": 1198.41, "low": 1178.9, "close": 1198.41}, {"time": 1130716800, "date": "2005-10-31", "open": 1198.41, "high": 1211.43, "low": 1198.41, "close": 1207.01}, {"time": 1130803200, "date": "2005-11-01", "open": 1207.01, "high": 1207.34, "low": 1201.66, "close": 1202.76}, {"time": 1130889600, "date": "2005-11-02", "open": 1202.76, "high": 1215.17, "low": 1201.07, "close": 1214.76}, {"time": 1130976000, "date": "2005-11-03", "open": 1214.76, "high": 1224.7, "low": 1214.76, "close": 1219.94}, {"time": 1131062400, "date": "2005-11-04", "open": 1219.94, "high": 1222.52, "low": 1214.45, "close": 1220.14}, {"time": 1131321600, "date": "2005-11-07", "open": 1220.14, "high": 1224.18, "low": 1217.29, "close": 1222.81}, {"time": 1131408000, "date": "2005-11-08", "open": 1222.81, "high": 1222.81, "low": 1216.08, "close": 1218.59}, {"time": 1131494400, "date": "2005-11-09", "open": 1218.59, "high": 1226.59, "low": 1216.53, "close": 1220.65}, {"time": 1131580800, "date": "2005-11-10", "open": 1220.65, "high": 1232.41, "low": 1215.05, "close": 1230.96}, {"time": 1131667200, "date": "2005-11-11", "open": 1230.96, "high": 1235.7, "low": 1230.72, "close": 1234.72}, {"time": 1131926400, "date": "2005-11-14", "open": 1234.72, "high": 1237.2, "low": 1231.78, "close": 1233.76}, {"time": 1132012800, "date": "2005-11-15", "open": 1233.76, "high": 1237.94, "low": 1226.41, "close": 1229.01}, {"time": 1132099200, "date": "2005-11-16", "open": 1229.01, "high": 1232.24, "low": 1227.18, "close": 1231.21}, {"time": 1132185600, "date": "2005-11-17", "open": 1231.21, "high": 1242.96, "low": 1231.21, "close": 1242.8}, {"time": 1132272000, "date": "2005-11-18", "open": 1242.8, "high": 1249.58, "low": 1240.71, "close": 1248.27}, {"time": 1132531200, "date": "2005-11-21", "open": 1248.27, "high": 1255.89, "low": 1246.9, "close": 1254.85}, {"time": 1132617600, "date": "2005-11-22", "open": 1254.85, "high": 1261.9, "low": 1251.4, "close": 1261.23}, {"time": 1132704000, "date": "2005-11-23", "open": 1261.23, "high": 1270.64, "low": 1259.51, "close": 1265.61}, {"time": 1132876800, "date": "2005-11-25", "open": 1265.61, "high": 1268.78, "low": 1265.54, "close": 1268.25}, {"time": 1133136000, "date": "2005-11-28", "open": 1268.25, "high": 1268.44, "low": 1257.17, "close": 1257.46}, {"time": 1133222400, "date": "2005-11-29", "open": 1257.46, "high": 1266.18, "low": 1257.46, "close": 1257.48}, {"time": 1133308800, "date": "2005-11-30", "open": 1257.48, "high": 1260.93, "low": 1249.39, "close": 1249.48}, {"time": 1133395200, "date": "2005-12-01", "open": 1249.48, "high": 1266.17, "low": 1249.48, "close": 1264.67}, {"time": 1133481600, "date": "2005-12-02", "open": 1264.67, "high": 1266.85, "low": 1261.42, "close": 1265.08}, {"time": 1133740800, "date": "2005-12-05", "open": 1265.08, "high": 1265.08, "low": 1258.12, "close": 1262.09}, {"time": 1133827200, "date": "2005-12-06", "open": 1262.09, "high": 1272.89, "low": 1262.09, "close": 1263.7}, {"time": 1133913600, "date": "2005-12-07", "open": 1263.7, "high": 1264.85, "low": 1253.02, "close": 1257.37}, {"time": 1134000000, "date": "2005-12-08", "open": 1257.37, "high": 1263.36, "low": 1250.91, "close": 1255.84}, {"time": 1134086400, "date": "2005-12-09", "open": 1255.84, "high": 1263.08, "low": 1254.24, "close": 1259.37}, {"time": 1134345600, "date": "2005-12-12", "open": 1259.37, "high": 1263.86, "low": 1255.52, "close": 1260.43}, {"time": 1134432000, "date": "2005-12-13", "open": 1260.43, "high": 1272.11, "low": 1258.56, "close": 1267.43}, {"time": 1134518400, "date": "2005-12-14", "open": 1267.43, "high": 1275.8, "low": 1267.07, "close": 1272.74}, {"time": 1134604800, "date": "2005-12-15", "open": 1272.74, "high": 1275.17, "low": 1267.74, "close": 1270.94}, {"time": 1134691200, "date": "2005-12-16", "open": 1270.94, "high": 1275.24, "low": 1267.32, "close": 1267.32}, {"time": 1134950400, "date": "2005-12-19", "open": 1267.32, "high": 1270.51, "low": 1259.28, "close": 1259.92}, {"time": 1135036800, "date": "2005-12-20", "open": 1259.92, "high": 1263.86, "low": 1257.21, "close": 1259.62}, {"time": 1135123200, "date": "2005-12-21", "open": 1259.62, "high": 1269.37, "low": 1259.62, "close": 1262.79}, {"time": 1135209600, "date": "2005-12-22", "open": 1262.79, "high": 1268.19, "low": 1262.5, "close": 1268.12}, {"time": 1135296000, "date": "2005-12-23", "open": 1268.12, "high": 1269.76, "low": 1265.92, "close": 1268.66}, {"time": 1135641600, "date": "2005-12-27", "open": 1268.66, "high": 1271.83, "low": 1256.54, "close": 1256.54}, {"time": 1135728000, "date": "2005-12-28", "open": 1256.54, "high": 1261.1, "low": 1256.54, "close": 1258.17}, {"time": 1135814400, "date": "2005-12-29", "open": 1258.17, "high": 1260.61, "low": 1254.18, "close": 1254.42}, {"time": 1135900800, "date": "2005-12-30", "open": 1254.42, "high": 1254.42, "low": 1246.59, "close": 1248.29}, {"time": 1136246400, "date": "2006-01-03", "open": 1248.29, "high": 1270.22, "low": 1245.74, "close": 1268.8}, {"time": 1136332800, "date": "2006-01-04", "open": 1268.8, "high": 1275.37, "low": 1267.74, "close": 1273.46}, {"time": 1136419200, "date": "2006-01-05", "open": 1273.46, "high": 1276.91, "low": 1270.3, "close": 1273.48}, {"time": 1136505600, "date": "2006-01-06", "open": 1273.48, "high": 1286.09, "low": 1273.48, "close": 1285.45}, {"time": 1136764800, "date": "2006-01-09", "open": 1285.45, "high": 1290.78, "low": 1284.82, "close": 1290.15}, {"time": 1136851200, "date": "2006-01-10", "open": 1290.15, "high": 1290.15, "low": 1283.76, "close": 1289.69}, {"time": 1136937600, "date": "2006-01-11", "open": 1289.72, "high": 1294.9, "low": 1288.12, "close": 1294.18}, {"time": 1137024000, "date": "2006-01-12", "open": 1294.18, "high": 1294.18, "low": 1285.04, "close": 1286.06}, {"time": 1137110400, "date": "2006-01-13", "open": 1286.06, "high": 1288.96, "low": 1282.78, "close": 1287.61}, {"time": 1137456000, "date": "2006-01-17", "open": 1287.61, "high": 1287.61, "low": 1278.61, "close": 1282.93}, {"time": 1137542400, "date": "2006-01-18", "open": 1282.93, "high": 1282.93, "low": 1272.08, "close": 1277.93}, {"time": 1137628800, "date": "2006-01-19", "open": 1277.93, "high": 1287.79, "low": 1277.93, "close": 1285.04}, {"time": 1137715200, "date": "2006-01-20", "open": 1285.04, "high": 1285.04, "low": 1260.92, "close": 1261.49}, {"time": 1137974400, "date": "2006-01-23", "open": 1261.49, "high": 1268.19, "low": 1261.49, "close": 1263.82}, {"time": 1138060800, "date": "2006-01-24", "open": 1263.82, "high": 1271.47, "low": 1263.82, "close": 1266.86}, {"time": 1138147200, "date": "2006-01-25", "open": 1266.86, "high": 1271.87, "low": 1259.42, "close": 1264.68}, {"time": 1138233600, "date": "2006-01-26", "open": 1264.68, "high": 1276.44, "low": 1264.68, "close": 1273.83}, {"time": 1138320000, "date": "2006-01-27", "open": 1273.83, "high": 1286.38, "low": 1273.83, "close": 1283.72}, {"time": 1138579200, "date": "2006-01-30", "open": 1283.72, "high": 1287.94, "low": 1283.51, "close": 1285.19}, {"time": 1138665600, "date": "2006-01-31", "open": 1285.2, "high": 1285.2, "low": 1276.85, "close": 1280.08}, {"time": 1138752000, "date": "2006-02-01", "open": 1280.08, "high": 1283.33, "low": 1277.57, "close": 1282.46}, {"time": 1138838400, "date": "2006-02-02", "open": 1282.46, "high": 1282.46, "low": 1267.72, "close": 1270.84}, {"time": 1138924800, "date": "2006-02-03", "open": 1270.84, "high": 1270.87, "low": 1261.02, "close": 1264.03}, {"time": 1139184000, "date": "2006-02-06", "open": 1264.03, "high": 1267.04, "low": 1261.62, "close": 1265.02}, {"time": 1139270400, "date": "2006-02-07", "open": 1265.02, "high": 1265.78, "low": 1253.61, "close": 1254.78}, {"time": 1139356800, "date": "2006-02-08", "open": 1254.78, "high": 1266.47, "low": 1254.78, "close": 1265.65}, {"time": 1139443200, "date": "2006-02-09", "open": 1265.65, "high": 1274.56, "low": 1262.8, "close": 1263.78}, {"time": 1139529600, "date": "2006-02-10", "open": 1263.82, "high": 1269.89, "low": 1254.98, "close": 1266.99}, {"time": 1139788800, "date": "2006-02-13", "open": 1266.99, "high": 1266.99, "low": 1258.34, "close": 1262.86}, {"time": 1139875200, "date": "2006-02-14", "open": 1262.86, "high": 1278.21, "low": 1260.8, "close": 1275.53}, {"time": 1139961600, "date": "2006-02-15", "open": 1275.53, "high": 1281.0, "low": 1271.06, "close": 1280.0}, {"time": 1140048000, "date": "2006-02-16", "open": 1280.0, "high": 1289.39, "low": 1280.0, "close": 1289.38}, {"time": 1140134400, "date": "2006-02-17", "open": 1289.38, "high": 1289.47, "low": 1284.07, "close": 1287.24}, {"time": 1140480000, "date": "2006-02-21", "open": 1287.24, "high": 1291.92, "low": 1281.33, "close": 1283.03}, {"time": 1140566400, "date": "2006-02-22", "open": 1283.03, "high": 1294.17, "low": 1283.03, "close": 1292.67}, {"time": 1140652800, "date": "2006-02-23", "open": 1292.67, "high": 1293.84, "low": 1285.14, "close": 1287.79}, {"time": 1140739200, "date": "2006-02-24", "open": 1287.79, "high": 1292.11, "low": 1285.62, "close": 1289.43}, {"time": 1140998400, "date": "2006-02-27", "open": 1289.43, "high": 1297.57, "low": 1289.43, "close": 1294.12}, {"time": 1141084800, "date": "2006-02-28", "open": 1294.12, "high": 1294.12, "low": 1278.66, "close": 1280.66}, {"time": 1141171200, "date": "2006-03-01", "open": 1280.66, "high": 1291.8, "low": 1280.66, "close": 1291.24}, {"time": 1141257600, "date": "2006-03-02", "open": 1291.24, "high": 1291.24, "low": 1283.21, "close": 1289.14}, {"time": 1141344000, "date": "2006-03-03", "open": 1289.14, "high": 1297.33, "low": 1284.2, "close": 1287.23}, {"time": 1141603200, "date": "2006-03-06", "open": 1287.23, "high": 1288.23, "low": 1275.67, "close": 1278.26}, {"time": 1141689600, "date": "2006-03-07", "open": 1278.26, "high": 1278.26, "low": 1271.11, "close": 1275.88}, {"time": 1141776000, "date": "2006-03-08", "open": 1275.88, "high": 1280.33, "low": 1268.42, "close": 1278.47}, {"time": 1141862400, "date": "2006-03-09", "open": 1278.47, "high": 1282.74, "low": 1272.23, "close": 1272.23}, {"time": 1141948800, "date": "2006-03-10", "open": 1272.23, "high": 1284.37, "low": 1271.11, "close": 1281.42}, {"time": 1142208000, "date": "2006-03-13", "open": 1281.58, "high": 1287.37, "low": 1281.58, "close": 1284.13}, {"time": 1142294400, "date": "2006-03-14", "open": 1284.13, "high": 1298.14, "low": 1282.67, "close": 1297.48}, {"time": 1142380800, "date": "2006-03-15", "open": 1297.48, "high": 1304.4, "low": 1294.97, "close": 1303.02}, {"time": 1142467200, "date": "2006-03-16", "open": 1303.02, "high": 1310.45, "low": 1303.02, "close": 1305.33}, {"time": 1142553600, "date": "2006-03-17", "open": 1305.33, "high": 1309.79, "low": 1305.32, "close": 1307.25}, {"time": 1142812800, "date": "2006-03-20", "open": 1307.25, "high": 1310.0, "low": 1303.59, "close": 1305.08}, {"time": 1142899200, "date": "2006-03-21", "open": 1305.08, "high": 1310.88, "low": 1295.82, "close": 1297.23}, {"time": 1142985600, "date": "2006-03-22", "open": 1297.23, "high": 1305.97, "low": 1295.81, "close": 1305.04}, {"time": 1143072000, "date": "2006-03-23", "open": 1305.04, "high": 1305.04, "low": 1298.11, "close": 1301.67}, {"time": 1143158400, "date": "2006-03-24", "open": 1301.67, "high": 1306.53, "low": 1298.89, "close": 1302.95}, {"time": 1143417600, "date": "2006-03-27", "open": 1302.95, "high": 1303.74, "low": 1299.09, "close": 1301.61}, {"time": 1143504000, "date": "2006-03-28", "open": 1301.61, "high": 1306.24, "low": 1291.84, "close": 1293.23}, {"time": 1143590400, "date": "2006-03-29", "open": 1293.23, "high": 1305.6, "low": 1293.23, "close": 1302.89}, {"time": 1143676800, "date": "2006-03-30", "open": 1302.89, "high": 1310.15, "low": 1296.72, "close": 1300.25}, {"time": 1143763200, "date": "2006-03-31", "open": 1300.25, "high": 1303.0, "low": 1294.87, "close": 1294.87}, {"time": 1144022400, "date": "2006-04-03", "open": 1302.88, "high": 1309.19, "low": 1296.65, "close": 1297.81}, {"time": 1144108800, "date": "2006-04-04", "open": 1297.81, "high": 1307.55, "low": 1294.71, "close": 1305.93}, {"time": 1144195200, "date": "2006-04-05", "open": 1305.93, "high": 1312.81, "low": 1304.82, "close": 1311.56}, {"time": 1144281600, "date": "2006-04-06", "open": 1311.56, "high": 1311.99, "low": 1302.44, "close": 1309.04}, {"time": 1144368000, "date": "2006-04-07", "open": 1309.04, "high": 1314.07, "low": 1294.18, "close": 1295.5}, {"time": 1144627200, "date": "2006-04-10", "open": 1295.51, "high": 1300.74, "low": 1293.17, "close": 1296.62}, {"time": 1144713600, "date": "2006-04-11", "open": 1296.6, "high": 1300.71, "low": 1282.96, "close": 1286.57}, {"time": 1144800000, "date": "2006-04-12", "open": 1286.57, "high": 1290.93, "low": 1286.45, "close": 1288.12}, {"time": 1144886400, "date": "2006-04-13", "open": 1288.12, "high": 1292.09, "low": 1283.37, "close": 1289.12}, {"time": 1145232000, "date": "2006-04-17", "open": 1289.12, "high": 1292.45, "low": 1280.74, "close": 1285.33}, {"time": 1145318400, "date": "2006-04-18", "open": 1285.33, "high": 1309.02, "low": 1285.33, "close": 1307.28}, {"time": 1145404800, "date": "2006-04-19", "open": 1307.65, "high": 1310.39, "low": 1302.79, "close": 1309.93}, {"time": 1145491200, "date": "2006-04-20", "open": 1309.93, "high": 1318.16, "low": 1306.38, "close": 1311.46}, {"time": 1145577600, "date": "2006-04-21", "open": 1311.46, "high": 1317.67, "low": 1306.59, "close": 1311.28}, {"time": 1145836800, "date": "2006-04-24", "open": 1311.28, "high": 1311.28, "low": 1303.79, "close": 1308.11}, {"time": 1145923200, "date": "2006-04-25", "open": 1308.11, "high": 1310.79, "low": 1299.17, "close": 1301.74}, {"time": 1146009600, "date": "2006-04-26", "open": 1301.74, "high": 1310.97, "low": 1301.74, "close": 1305.41}, {"time": 1146096000, "date": "2006-04-27", "open": 1305.41, "high": 1315.0, "low": 1295.57, "close": 1309.72}, {"time": 1146182400, "date": "2006-04-28", "open": 1309.72, "high": 1316.04, "low": 1306.16, "close": 1310.61}, {"time": 1146441600, "date": "2006-05-01", "open": 1310.61, "high": 1317.21, "low": 1303.46, "close": 1305.19}, {"time": 1146528000, "date": "2006-05-02", "open": 1305.19, "high": 1313.66, "low": 1305.19, "close": 1313.21}, {"time": 1146614400, "date": "2006-05-03", "open": 1313.21, "high": 1313.47, "low": 1303.92, "close": 1308.12}, {"time": 1146700800, "date": "2006-05-04", "open": 1307.85, "high": 1315.14, "low": 1307.85, "close": 1312.25}, {"time": 1146787200, "date": "2006-05-05", "open": 1312.25, "high": 1326.53, "low": 1312.25, "close": 1325.76}, {"time": 1147046400, "date": "2006-05-08", "open": 1325.76, "high": 1326.7, "low": 1322.87, "close": 1324.66}, {"time": 1147132800, "date": "2006-05-09", "open": 1324.66, "high": 1326.6, "low": 1322.48, "close": 1325.14}, {"time": 1147219200, "date": "2006-05-10", "open": 1324.57, "high": 1325.51, "low": 1317.44, "close": 1322.85}, {"time": 1147305600, "date": "2006-05-11", "open": 1322.63, "high": 1322.63, "low": 1303.45, "close": 1305.92}, {"time": 1147392000, "date": "2006-05-12", "open": 1305.88, "high": 1305.88, "low": 1290.38, "close": 1291.24}, {"time": 1147651200, "date": "2006-05-15", "open": 1291.19, "high": 1294.81, "low": 1284.51, "close": 1294.5}, {"time": 1147737600, "date": "2006-05-16", "open": 1294.5, "high": 1297.88, "low": 1288.51, "close": 1292.08}, {"time": 1147824000, "date": "2006-05-17", "open": 1291.73, "high": 1291.73, "low": 1267.31, "close": 1270.32}, {"time": 1147910400, "date": "2006-05-18", "open": 1270.25, "high": 1274.89, "low": 1261.75, "close": 1261.81}, {"time": 1147996800, "date": "2006-05-19", "open": 1261.81, "high": 1272.15, "low": 1256.28, "close": 1267.03}, {"time": 1148256000, "date": "2006-05-22", "open": 1267.03, "high": 1268.77, "low": 1252.98, "close": 1262.07}, {"time": 1148342400, "date": "2006-05-23", "open": 1262.06, "high": 1273.67, "low": 1256.15, "close": 1256.58}, {"time": 1148428800, "date": "2006-05-24", "open": 1256.56, "high": 1264.53, "low": 1245.34, "close": 1258.57}, {"time": 1148515200, "date": "2006-05-25", "open": 1258.41, "high": 1273.26, "low": 1258.41, "close": 1272.88}, {"time": 1148601600, "date": "2006-05-26", "open": 1272.71, "high": 1280.54, "low": 1272.5, "close": 1280.16}, {"time": 1148947200, "date": "2006-05-30", "open": 1280.04, "high": 1280.04, "low": 1259.87, "close": 1259.87}, {"time": 1149033600, "date": "2006-05-31", "open": 1259.38, "high": 1270.09, "low": 1259.38, "close": 1270.09}, {"time": 1149120000, "date": "2006-06-01", "open": 1270.05, "high": 1285.71, "low": 1269.19, "close": 1285.71}, {"time": 1149206400, "date": "2006-06-02", "open": 1285.71, "high": 1290.68, "low": 1280.22, "close": 1288.22}, {"time": 1149465600, "date": "2006-06-05", "open": 1288.16, "high": 1288.16, "low": 1264.66, "close": 1265.29}, {"time": 1149552000, "date": "2006-06-06", "open": 1265.23, "high": 1269.88, "low": 1254.46, "close": 1263.85}, {"time": 1149638400, "date": "2006-06-07", "open": 1263.61, "high": 1272.47, "low": 1255.77, "close": 1256.15}, {"time": 1149724800, "date": "2006-06-08", "open": 1256.08, "high": 1259.85, "low": 1235.18, "close": 1257.93}, {"time": 1149811200, "date": "2006-06-09", "open": 1257.93, "high": 1262.58, "low": 1250.03, "close": 1252.3}, {"time": 1150070400, "date": "2006-06-12", "open": 1252.27, "high": 1255.22, "low": 1236.43, "close": 1237.44}, {"time": 1150156800, "date": "2006-06-13", "open": 1236.08, "high": 1243.37, "low": 1222.52, "close": 1223.69}, {"time": 1150243200, "date": "2006-06-14", "open": 1223.66, "high": 1231.46, "low": 1219.29, "close": 1230.04}, {"time": 1150329600, "date": "2006-06-15", "open": 1230.01, "high": 1258.64, "low": 1230.01, "close": 1256.16}, {"time": 1150416000, "date": "2006-06-16", "open": 1256.16, "high": 1256.27, "low": 1246.33, "close": 1251.54}, {"time": 1150675200, "date": "2006-06-19", "open": 1251.54, "high": 1255.93, "low": 1237.17, "close": 1240.13}, {"time": 1150761600, "date": "2006-06-20", "open": 1240.12, "high": 1249.01, "low": 1238.87, "close": 1240.12}, {"time": 1150848000, "date": "2006-06-21", "open": 1240.09, "high": 1257.96, "low": 1240.09, "close": 1252.2}, {"time": 1150934400, "date": "2006-06-22", "open": 1251.92, "high": 1251.92, "low": 1241.53, "close": 1245.6}, {"time": 1151020800, "date": "2006-06-23", "open": 1245.59, "high": 1253.13, "low": 1241.43, "close": 1244.5}, {"time": 1151280000, "date": "2006-06-26", "open": 1244.5, "high": 1250.92, "low": 1243.68, "close": 1250.56}, {"time": 1151366400, "date": "2006-06-27", "open": 1250.55, "high": 1253.37, "low": 1238.94, "close": 1239.2}, {"time": 1151452800, "date": "2006-06-28", "open": 1238.99, "high": 1247.06, "low": 1237.59, "close": 1246.0}, {"time": 1151539200, "date": "2006-06-29", "open": 1245.94, "high": 1272.88, "low": 1245.94, "close": 1272.87}, {"time": 1151625600, "date": "2006-06-30", "open": 1272.86, "high": 1276.3, "low": 1270.2, "close": 1270.2}, {"time": 1151884800, "date": "2006-07-03", "open": 1270.06, "high": 1280.38, "low": 1270.06, "close": 1280.19}, {"time": 1152057600, "date": "2006-07-05", "open": 1280.05, "high": 1280.05, "low": 1265.91, "close": 1270.91}, {"time": 1152144000, "date": "2006-07-06", "open": 1270.58, "high": 1278.32, "low": 1270.58, "close": 1274.08}, {"time": 1152230400, "date": "2006-07-07", "open": 1274.08, "high": 1275.38, "low": 1263.13, "close": 1265.48}, {"time": 1152489600, "date": "2006-07-10", "open": 1265.46, "high": 1274.06, "low": 1264.46, "close": 1267.34}, {"time": 1152576000, "date": "2006-07-11", "open": 1267.26, "high": 1273.64, "low": 1259.65, "close": 1272.43}, {"time": 1152662400, "date": "2006-07-12", "open": 1272.39, "high": 1273.31, "low": 1257.29, "close": 1258.6}, {"time": 1152748800, "date": "2006-07-13", "open": 1258.58, "high": 1258.58, "low": 1241.43, "close": 1242.28}, {"time": 1152835200, "date": "2006-07-14", "open": 1242.29, "high": 1242.7, "low": 1228.45, "close": 1236.2}, {"time": 1153094400, "date": "2006-07-17", "open": 1236.2, "high": 1240.07, "low": 1231.49, "close": 1234.49}, {"time": 1153180800, "date": "2006-07-18", "open": 1234.48, "high": 1239.86, "low": 1224.54, "close": 1236.86}, {"time": 1153267200, "date": "2006-07-19", "open": 1236.74, "high": 1261.81, "low": 1236.74, "close": 1259.81}, {"time": 1153353600, "date": "2006-07-20", "open": 1259.81, "high": 1262.56, "low": 1249.13, "close": 1249.13}, {"time": 1153440000, "date": "2006-07-21", "open": 1249.12, "high": 1250.96, "low": 1238.72, "close": 1240.29}, {"time": 1153699200, "date": "2006-07-24", "open": 1240.25, "high": 1262.5, "low": 1240.25, "close": 1260.91}, {"time": 1153785600, "date": "2006-07-25", "open": 1260.91, "high": 1272.39, "low": 1257.19, "close": 1268.88}, {"time": 1153872000, "date": "2006-07-26", "open": 1268.87, "high": 1273.89, "low": 1261.94, "close": 1268.4}, {"time": 1153958400, "date": "2006-07-27", "open": 1268.2, "high": 1275.85, "low": 1261.92, "close": 1263.2}, {"time": 1154044800, "date": "2006-07-28", "open": 1263.15, "high": 1280.42, "low": 1263.15, "close": 1278.55}, {"time": 1154304000, "date": "2006-07-31", "open": 1278.53, "high": 1278.66, "low": 1274.31, "close": 1276.66}, {"time": 1154390400, "date": "2006-08-01", "open": 1278.53, "high": 1278.66, "low": 1265.71, "close": 1270.92}, {"time": 1154476800, "date": "2006-08-02", "open": 1270.73, "high": 1283.42, "low": 1270.73, "close": 1277.41}, {"time": 1154563200, "date": "2006-08-03", "open": 1278.22, "high": 1283.96, "low": 1271.25, "close": 1280.27}, {"time": 1154649600, "date": "2006-08-04", "open": 1280.26, "high": 1292.92, "low": 1273.82, "close": 1279.36}, {"time": 1154908800, "date": "2006-08-07", "open": 1279.31, "high": 1279.31, "low": 1273.0, "close": 1275.77}, {"time": 1154995200, "date": "2006-08-08", "open": 1275.67, "high": 1282.75, "low": 1268.37, "close": 1271.48}, {"time": 1155081600, "date": "2006-08-09", "open": 1271.13, "high": 1283.74, "low": 1264.73, "close": 1265.95}, {"time": 1155168000, "date": "2006-08-10", "open": 1265.72, "high": 1272.55, "low": 1261.3, "close": 1271.81}, {"time": 1155254400, "date": "2006-08-11", "open": 1271.64, "high": 1271.64, "low": 1262.08, "close": 1266.74}, {"time": 1155513600, "date": "2006-08-14", "open": 1266.67, "high": 1278.9, "low": 1266.67, "close": 1268.21}, {"time": 1155600000, "date": "2006-08-15", "open": 1268.19, "high": 1286.23, "low": 1268.19, "close": 1285.58}, {"time": 1155686400, "date": "2006-08-16", "open": 1285.27, "high": 1296.21, "low": 1285.27, "close": 1295.43}, {"time": 1155772800, "date": "2006-08-17", "open": 1295.37, "high": 1300.78, "low": 1292.71, "close": 1297.48}, {"time": 1155859200, "date": "2006-08-18", "open": 1297.48, "high": 1302.3, "low": 1293.57, "close": 1302.3}, {"time": 1156118400, "date": "2006-08-21", "open": 1302.3, "high": 1302.3, "low": 1295.51, "close": 1297.52}, {"time": 1156204800, "date": "2006-08-22", "open": 1297.52, "high": 1302.49, "low": 1294.44, "close": 1298.82}, {"time": 1156291200, "date": "2006-08-23", "open": 1298.73, "high": 1301.5, "low": 1289.82, "close": 1292.99}, {"time": 1156377600, "date": "2006-08-24", "open": 1292.97, "high": 1297.23, "low": 1291.4, "close": 1296.06}, {"time": 1156464000, "date": "2006-08-25", "open": 1295.92, "high": 1298.88, "low": 1292.39, "close": 1295.09}, {"time": 1156723200, "date": "2006-08-28", "open": 1295.09, "high": 1305.02, "low": 1293.97, "close": 1301.78}, {"time": 1156809600, "date": "2006-08-29", "open": 1301.57, "high": 1305.02, "low": 1295.29, "close": 1304.28}, {"time": 1156896000, "date": "2006-08-30", "open": 1303.7, "high": 1306.74, "low": 1302.15, "close": 1305.37}, {"time": 1156982400, "date": "2006-08-31", "open": 1304.25, "high": 1306.11, "low": 1302.45, "close": 1303.82}, {"time": 1157068800, "date": "2006-09-01", "open": 1303.8, "high": 1312.03, "low": 1303.8, "close": 1311.01}, {"time": 1157414400, "date": "2006-09-05", "open": 1310.94, "high": 1314.67, "low": 1308.82, "close": 1313.25}, {"time": 1157500800, "date": "2006-09-06", "open": 1313.04, "high": 1313.04, "low": 1299.28, "close": 1300.26}, {"time": 1157587200, "date": "2006-09-07", "open": 1300.21, "high": 1301.25, "low": 1292.13, "close": 1294.02}, {"time": 1157673600, "date": "2006-09-08", "open": 1294.02, "high": 1300.14, "low": 1294.02, "close": 1298.92}, {"time": 1157932800, "date": "2006-09-11", "open": 1298.86, "high": 1302.36, "low": 1290.93, "close": 1299.54}, {"time": 1158019200, "date": "2006-09-12", "open": 1299.53, "high": 1314.28, "low": 1299.53, "close": 1313.0}, {"time": 1158105600, "date": "2006-09-13", "open": 1312.74, "high": 1319.92, "low": 1311.12, "close": 1318.07}, {"time": 1158192000, "date": "2006-09-14", "open": 1318.0, "high": 1318.0, "low": 1313.25, "close": 1316.28}, {"time": 1158278400, "date": "2006-09-15", "open": 1316.28, "high": 1324.65, "low": 1316.28, "close": 1319.66}, {"time": 1158537600, "date": "2006-09-18", "open": 1319.85, "high": 1324.87, "low": 1318.16, "close": 1321.18}, {"time": 1158624000, "date": "2006-09-19", "open": 1321.17, "high": 1322.04, "low": 1312.17, "close": 1317.64}, {"time": 1158710400, "date": "2006-09-20", "open": 1318.28, "high": 1328.53, "low": 1318.28, "close": 1325.18}, {"time": 1158796800, "date": "2006-09-21", "open": 1324.89, "high": 1328.19, "low": 1315.45, "close": 1318.03}, {"time": 1158883200, "date": "2006-09-22", "open": 1318.03, "high": 1318.03, "low": 1310.94, "close": 1314.78}, {"time": 1159142400, "date": "2006-09-25", "open": 1314.78, "high": 1329.35, "low": 1311.58, "close": 1326.37}, {"time": 1159228800, "date": "2006-09-26", "open": 1326.35, "high": 1336.6, "low": 1325.3, "close": 1336.35}, {"time": 1159315200, "date": "2006-09-27", "open": 1336.12, "high": 1340.08, "low": 1333.54, "close": 1336.59}, {"time": 1159401600, "date": "2006-09-28", "open": 1336.56, "high": 1340.28, "low": 1333.75, "close": 1338.88}, {"time": 1159488000, "date": "2006-09-29", "open": 1339.15, "high": 1339.88, "low": 1335.64, "close": 1335.85}, {"time": 1159747200, "date": "2006-10-02", "open": 1335.82, "high": 1338.54, "low": 1330.28, "close": 1331.32}, {"time": 1159833600, "date": "2006-10-03", "open": 1331.32, "high": 1338.31, "low": 1327.1, "close": 1334.11}, {"time": 1159920000, "date": "2006-10-04", "open": 1333.81, "high": 1350.2, "low": 1331.48, "close": 1350.2}, {"time": 1160006400, "date": "2006-10-05", "open": 1349.84, "high": 1353.79, "low": 1347.75, "close": 1353.22}, {"time": 1160092800, "date": "2006-10-06", "open": 1353.22, "high": 1353.22, "low": 1344.21, "close": 1349.59}, {"time": 1160352000, "date": "2006-10-09", "open": 1349.58, "high": 1352.69, "low": 1346.55, "close": 1350.66}, {"time": 1160438400, "date": "2006-10-10", "open": 1350.62, "high": 1354.23, "low": 1348.6, "close": 1353.42}, {"time": 1160524800, "date": "2006-10-11", "open": 1353.28, "high": 1353.97, "low": 1343.57, "close": 1349.95}, {"time": 1160611200, "date": "2006-10-12", "open": 1349.94, "high": 1363.76, "low": 1349.94, "close": 1362.83}, {"time": 1160697600, "date": "2006-10-13", "open": 1362.82, "high": 1366.63, "low": 1360.5, "close": 1365.62}, {"time": 1160956800, "date": "2006-10-16", "open": 1365.61, "high": 1370.2, "low": 1364.48, "close": 1369.06}, {"time": 1161043200, "date": "2006-10-17", "open": 1369.05, "high": 1369.05, "low": 1356.87, "close": 1364.05}, {"time": 1161129600, "date": "2006-10-18", "open": 1363.93, "high": 1372.87, "low": 1360.95, "close": 1365.8}, {"time": 1161216000, "date": "2006-10-19", "open": 1365.95, "high": 1368.09, "low": 1362.06, "close": 1366.96}, {"time": 1161302400, "date": "2006-10-20", "open": 1366.94, "high": 1368.66, "low": 1362.1, "close": 1368.6}, {"time": 1161561600, "date": "2006-10-23", "open": 1368.58, "high": 1377.4, "low": 1363.94, "close": 1377.02}, {"time": 1161648000, "date": "2006-10-24", "open": 1377.02, "high": 1377.78, "low": 1372.42, "close": 1377.38}, {"time": 1161734400, "date": "2006-10-25", "open": 1377.36, "high": 1383.61, "low": 1376.0, "close": 1382.22}, {"time": 1161820800, "date": "2006-10-26", "open": 1382.21, "high": 1389.45, "low": 1379.47, "close": 1389.08}, {"time": 1161907200, "date": "2006-10-27", "open": 1388.89, "high": 1388.89, "low": 1375.85, "close": 1377.34}, {"time": 1162166400, "date": "2006-10-30", "open": 1377.3, "high": 1381.22, "low": 1373.46, "close": 1377.93}, {"time": 1162252800, "date": "2006-10-31", "open": 1377.93, "high": 1381.21, "low": 1372.19, "close": 1377.94}, {"time": 1162339200, "date": "2006-11-01", "open": 1377.76, "high": 1381.95, "low": 1366.26, "close": 1367.81}, {"time": 1162425600, "date": "2006-11-02", "open": 1367.44, "high": 1368.39, "low": 1362.21, "close": 1367.34}, {"time": 1162512000, "date": "2006-11-03", "open": 1367.31, "high": 1371.68, "low": 1360.98, "close": 1364.3}, {"time": 1162771200, "date": "2006-11-06", "open": 1364.27, "high": 1381.4, "low": 1364.27, "close": 1379.78}, {"time": 1162857600, "date": "2006-11-07", "open": 1379.75, "high": 1388.19, "low": 1379.19, "close": 1382.84}, {"time": 1162944000, "date": "2006-11-08", "open": 1382.5, "high": 1388.61, "low": 1379.33, "close": 1385.72}, {"time": 1163030400, "date": "2006-11-09", "open": 1385.43, "high": 1388.92, "low": 1377.31, "close": 1378.33}, {"time": 1163116800, "date": "2006-11-10", "open": 1378.33, "high": 1381.04, "low": 1375.6, "close": 1380.9}, {"time": 1163376000, "date": "2006-11-13", "open": 1380.58, "high": 1387.61, "low": 1378.8, "close": 1384.42}, {"time": 1163462400, "date": "2006-11-14", "open": 1384.36, "high": 1394.49, "low": 1379.07, "close": 1393.22}, {"time": 1163548800, "date": "2006-11-15", "open": 1392.91, "high": 1401.35, "low": 1392.13, "close": 1396.57}, {"time": 1163635200, "date": "2006-11-16", "open": 1396.53, "high": 1403.76, "low": 1396.53, "close": 1399.76}, {"time": 1163721600, "date": "2006-11-17", "open": 1399.76, "high": 1401.21, "low": 1394.55, "close": 1401.2}, {"time": 1163980800, "date": "2006-11-20", "open": 1401.17, "high": 1404.37, "low": 1397.85, "close": 1400.5}, {"time": 1164067200, "date": "2006-11-21", "open": 1400.43, "high": 1403.49, "low": 1399.99, "close": 1402.81}, {"time": 1164153600, "date": "2006-11-22", "open": 1402.69, "high": 1407.89, "low": 1402.26, "close": 1406.09}, {"time": 1164326400, "date": "2006-11-24", "open": 1405.94, "high": 1405.94, "low": 1399.25, "close": 1400.95}, {"time": 1164585600, "date": "2006-11-27", "open": 1400.95, "high": 1400.95, "low": 1381.44, "close": 1381.96}, {"time": 1164672000, "date": "2006-11-28", "open": 1381.61, "high": 1387.91, "low": 1377.83, "close": 1386.72}, {"time": 1164758400, "date": "2006-11-29", "open": 1386.11, "high": 1401.14, "low": 1386.11, "close": 1399.48}, {"time": 1164844800, "date": "2006-11-30", "open": 1399.47, "high": 1406.3, "low": 1393.83, "close": 1400.63}, {"time": 1164931200, "date": "2006-12-01", "open": 1400.63, "high": 1402.46, "low": 1385.93, "close": 1396.71}, {"time": 1165190400, "date": "2006-12-04", "open": 1396.67, "high": 1411.23, "low": 1396.67, "close": 1409.12}, {"time": 1165276800, "date": "2006-12-05", "open": 1409.1, "high": 1415.27, "low": 1408.78, "close": 1414.76}, {"time": 1165363200, "date": "2006-12-06", "open": 1414.4, "high": 1415.93, "low": 1411.05, "close": 1412.9}, {"time": 1165449600, "date": "2006-12-07", "open": 1412.86, "high": 1418.27, "low": 1406.8, "close": 1407.29}, {"time": 1165536000, "date": "2006-12-08", "open": 1407.27, "high": 1414.09, "low": 1403.67, "close": 1409.84}, {"time": 1165795200, "date": "2006-12-11", "open": 1409.81, "high": 1415.6, "low": 1408.56, "close": 1413.04}, {"time": 1165881600, "date": "2006-12-12", "open": 1413.0, "high": 1413.78, "low": 1404.75, "close": 1411.56}, {"time": 1165968000, "date": "2006-12-13", "open": 1411.32, "high": 1416.64, "low": 1411.05, "close": 1413.21}, {"time": 1166054400, "date": "2006-12-14", "open": 1413.16, "high": 1427.23, "low": 1413.16, "close": 1425.49}, {"time": 1166140800, "date": "2006-12-15", "open": 1425.48, "high": 1431.63, "low": 1425.48, "close": 1427.09}, {"time": 1166400000, "date": "2006-12-18", "open": 1427.08, "high": 1431.81, "low": 1420.65, "close": 1422.48}, {"time": 1166486400, "date": "2006-12-19", "open": 1422.42, "high": 1428.3, "low": 1414.88, "close": 1425.55}, {"time": 1166572800, "date": "2006-12-20", "open": 1425.51, "high": 1429.05, "low": 1423.51, "close": 1423.53}, {"time": 1166659200, "date": "2006-12-21", "open": 1423.2, "high": 1426.4, "low": 1415.9, "close": 1418.3}, {"time": 1166745600, "date": "2006-12-22", "open": 1418.1, "high": 1418.82, "low": 1410.28, "close": 1410.76}, {"time": 1167091200, "date": "2006-12-26", "open": 1410.75, "high": 1417.91, "low": 1410.45, "close": 1416.9}, {"time": 1167177600, "date": "2006-12-27", "open": 1416.63, "high": 1427.72, "low": 1416.63, "close": 1426.84}, {"time": 1167264000, "date": "2006-12-28", "open": 1426.77, "high": 1427.26, "low": 1422.05, "close": 1424.73}, {"time": 1167350400, "date": "2006-12-29", "open": 1424.71, "high": 1427.0, "low": 1416.84, "close": 1418.3}, {"time": 1167782400, "date": "2007-01-03", "open": 1418.03, "high": 1429.42, "low": 1407.86, "close": 1416.6}, {"time": 1167868800, "date": "2007-01-04", "open": 1416.6, "high": 1421.84, "low": 1408.43, "close": 1418.34}, {"time": 1167955200, "date": "2007-01-05", "open": 1418.34, "high": 1418.34, "low": 1405.75, "close": 1409.71}, {"time": 1168214400, "date": "2007-01-08", "open": 1409.26, "high": 1414.98, "low": 1403.97, "close": 1412.84}, {"time": 1168300800, "date": "2007-01-09", "open": 1412.84, "high": 1415.61, "low": 1405.42, "close": 1412.11}, {"time": 1168387200, "date": "2007-01-10", "open": 1408.7, "high": 1415.99, "low": 1405.32, "close": 1414.85}, {"time": 1168473600, "date": "2007-01-11", "open": 1414.84, "high": 1427.12, "low": 1414.84, "close": 1423.82}, {"time": 1168560000, "date": "2007-01-12", "open": 1423.82, "high": 1431.23, "low": 1422.58, "close": 1430.73}, {"time": 1168905600, "date": "2007-01-16", "open": 1430.73, "high": 1433.93, "low": 1428.62, "close": 1431.9}, {"time": 1168992000, "date": "2007-01-17", "open": 1431.77, "high": 1435.27, "low": 1428.57, "close": 1430.62}, {"time": 1169078400, "date": "2007-01-18", "open": 1430.59, "high": 1432.96, "low": 1424.21, "close": 1426.37}, {"time": 1169164800, "date": "2007-01-19", "open": 1426.35, "high": 1431.57, "low": 1425.19, "close": 1430.5}, {"time": 1169424000, "date": "2007-01-22", "open": 1430.47, "high": 1431.39, "low": 1420.4, "close": 1422.95}, {"time": 1169510400, "date": "2007-01-23", "open": 1422.95, "high": 1431.33, "low": 1421.66, "close": 1427.99}, {"time": 1169596800, "date": "2007-01-24", "open": 1427.96, "high": 1440.14, "low": 1427.96, "close": 1440.13}, {"time": 1169683200, "date": "2007-01-25", "open": 1440.12, "high": 1440.69, "low": 1422.34, "close": 1423.9}, {"time": 1169769600, "date": "2007-01-26", "open": 1423.9, "high": 1427.27, "low": 1416.96, "close": 1422.18}, {"time": 1170028800, "date": "2007-01-29", "open": 1422.03, "high": 1426.94, "low": 1418.46, "close": 1420.62}, {"time": 1170115200, "date": "2007-01-30", "open": 1420.61, "high": 1428.82, "low": 1420.61, "close": 1428.82}, {"time": 1170201600, "date": "2007-01-31", "open": 1428.65, "high": 1441.61, "low": 1424.78, "close": 1438.24}, {"time": 1170288000, "date": "2007-02-01", "open": 1437.9, "high": 1446.64, "low": 1437.9, "close": 1445.94}, {"time": 1170374400, "date": "2007-02-02", "open": 1445.94, "high": 1449.33, "low": 1444.49, "close": 1448.39}, {"time": 1170633600, "date": "2007-02-05", "open": 1448.33, "high": 1449.38, "low": 1443.85, "close": 1446.99}, {"time": 1170720000, "date": "2007-02-06", "open": 1446.98, "high": 1450.19, "low": 1443.4, "close": 1448.0}, {"time": 1170806400, "date": "2007-02-07", "open": 1447.41, "high": 1452.99, "low": 1446.44, "close": 1450.02}, {"time": 1170892800, "date": "2007-02-08", "open": 1449.99, "high": 1450.45, "low": 1442.81, "close": 1448.31}, {"time": 1170979200, "date": "2007-02-09", "open": 1448.25, "high": 1452.45, "low": 1433.44, "close": 1438.06}, {"time": 1171238400, "date": "2007-02-12", "open": 1438.0, "high": 1439.11, "low": 1431.44, "close": 1433.37}, {"time": 1171324800, "date": "2007-02-13", "open": 1433.22, "high": 1444.41, "low": 1433.22, "close": 1444.26}, {"time": 1171411200, "date": "2007-02-14", "open": 1443.91, "high": 1457.65, "low": 1443.91, "close": 1455.3}, {"time": 1171497600, "date": "2007-02-15", "open": 1455.15, "high": 1457.97, "low": 1453.19, "close": 1456.81}, {"time": 1171584000, "date": "2007-02-16", "open": 1456.77, "high": 1456.77, "low": 1451.57, "close": 1455.54}, {"time": 1171929600, "date": "2007-02-20", "open": 1455.53, "high": 1460.53, "low": 1449.2, "close": 1459.68}, {"time": 1172016000, "date": "2007-02-21", "open": 1459.6, "high": 1459.6, "low": 1452.02, "close": 1457.63}, {"time": 1172102400, "date": "2007-02-22", "open": 1457.29, "high": 1461.57, "low": 1450.51, "close": 1456.38}, {"time": 1172188800, "date": "2007-02-23", "open": 1456.22, "high": 1456.22, "low": 1448.36, "close": 1451.19}, {"time": 1172448000, "date": "2007-02-26", "open": 1451.04, "high": 1456.95, "low": 1445.48, "close": 1449.37}, {"time": 1172534400, "date": "2007-02-27", "open": 1449.25, "high": 1449.25, "low": 1389.42, "close": 1399.04}, {"time": 1172620800, "date": "2007-02-28", "open": 1398.64, "high": 1415.89, "low": 1396.65, "close": 1406.82}, {"time": 1172707200, "date": "2007-03-01", "open": 1406.8, "high": 1409.46, "low": 1380.87, "close": 1403.17}, {"time": 1172793600, "date": "2007-03-02", "open": 1403.16, "high": 1403.4, "low": 1386.87, "close": 1387.17}, {"time": 1173052800, "date": "2007-03-05", "open": 1387.11, "high": 1391.86, "low": 1373.97, "close": 1374.12}, {"time": 1173139200, "date": "2007-03-06", "open": 1374.06, "high": 1397.9, "low": 1374.06, "close": 1395.41}, {"time": 1173225600, "date": "2007-03-07", "open": 1395.02, "high": 1401.16, "low": 1390.64, "close": 1391.97}, {"time": 1173312000, "date": "2007-03-08", "open": 1391.88, "high": 1407.93, "low": 1391.88, "close": 1401.89}, {"time": 1173398400, "date": "2007-03-09", "open": 1401.89, "high": 1410.15, "low": 1397.3, "close": 1402.84}, {"time": 1173657600, "date": "2007-03-12", "open": 1402.8, "high": 1409.34, "low": 1398.4, "close": 1406.6}, {"time": 1173744000, "date": "2007-03-13", "open": 1406.23, "high": 1406.23, "low": 1377.71, "close": 1377.95}, {"time": 1173830400, "date": "2007-03-14", "open": 1377.86, "high": 1388.09, "low": 1363.98, "close": 1387.17}, {"time": 1173916800, "date": "2007-03-15", "open": 1387.11, "high": 1395.73, "low": 1385.16, "close": 1392.28}, {"time": 1174003200, "date": "2007-03-16", "open": 1392.28, "high": 1397.51, "low": 1383.63, "close": 1386.95}, {"time": 1174262400, "date": "2007-03-19", "open": 1386.95, "high": 1403.2, "low": 1386.95, "close": 1402.06}, {"time": 1174348800, "date": "2007-03-20", "open": 1402.04, "high": 1411.53, "low": 1400.7, "close": 1410.94}, {"time": 1174435200, "date": "2007-03-21", "open": 1410.92, "high": 1437.77, "low": 1409.75, "close": 1435.04}, {"time": 1174521600, "date": "2007-03-22", "open": 1435.04, "high": 1437.66, "low": 1429.88, "close": 1434.54}, {"time": 1174608000, "date": "2007-03-23", "open": 1434.54, "high": 1438.89, "low": 1433.21, "close": 1436.11}, {"time": 1174867200, "date": "2007-03-26", "open": 1436.11, "high": 1437.65, "low": 1423.28, "close": 1437.5}, {"time": 1174953600, "date": "2007-03-27", "open": 1437.49, "high": 1437.49, "low": 1425.54, "close": 1428.61}, {"time": 1175040000, "date": "2007-03-28", "open": 1428.35, "high": 1428.35, "low": 1414.07, "close": 1417.23}, {"time": 1175126400, "date": "2007-03-29", "open": 1417.17, "high": 1426.24, "low": 1413.27, "close": 1422.53}, {"time": 1175212800, "date": "2007-03-30", "open": 1422.52, "high": 1429.22, "low": 1408.9, "close": 1420.86}, {"time": 1175472000, "date": "2007-04-02", "open": 1420.83, "high": 1425.49, "low": 1416.37, "close": 1424.55}, {"time": 1175558400, "date": "2007-04-03", "open": 1424.27, "high": 1440.57, "low": 1424.27, "close": 1437.77}, {"time": 1175644800, "date": "2007-04-04", "open": 1437.75, "high": 1440.16, "low": 1435.08, "close": 1439.37}, {"time": 1175731200, "date": "2007-04-05", "open": 1438.94, "high": 1444.88, "low": 1436.67, "close": 1443.76}, {"time": 1176076800, "date": "2007-04-09", "open": 1443.77, "high": 1448.1, "low": 1443.28, "close": 1444.61}, {"time": 1176163200, "date": "2007-04-10", "open": 1444.58, "high": 1448.73, "low": 1443.99, "close": 1448.39}, {"time": 1176249600, "date": "2007-04-11", "open": 1448.23, "high": 1448.39, "low": 1436.15, "close": 1438.87}, {"time": 1176336000, "date": "2007-04-12", "open": 1438.87, "high": 1448.02, "low": 1433.91, "close": 1447.8}, {"time": 1176422400, "date": "2007-04-13", "open": 1447.8, "high": 1453.11, "low": 1444.15, "close": 1452.85}, {"time": 1176681600, "date": "2007-04-16", "open": 1452.84, "high": 1468.62, "low": 1452.84, "close": 1468.33}, {"time": 1176768000, "date": "2007-04-17", "open": 1468.47, "high": 1474.35, "low": 1467.15, "close": 1471.48}, {"time": 1176854400, "date": "2007-04-18", "open": 1471.47, "high": 1476.57, "low": 1466.41, "close": 1472.5}, {"time": 1176940800, "date": "2007-04-19", "open": 1472.48, "high": 1474.23, "low": 1464.47, "close": 1470.73}, {"time": 1177027200, "date": "2007-04-20", "open": 1470.69, "high": 1484.74, "low": 1470.69, "close": 1484.35}, {"time": 1177286400, "date": "2007-04-23", "open": 1484.33, "high": 1487.32, "low": 1480.19, "close": 1480.93}, {"time": 1177372800, "date": "2007-04-24", "open": 1480.93, "high": 1483.82, "low": 1473.74, "close": 1480.41}, {"time": 1177459200, "date": "2007-04-25", "open": 1480.28, "high": 1496.59, "low": 1480.28, "close": 1495.42}, {"time": 1177545600, "date": "2007-04-26", "open": 1495.27, "high": 1498.02, "low": 1491.17, "close": 1494.25}, {"time": 1177632000, "date": "2007-04-27", "open": 1494.21, "high": 1497.32, "low": 1488.67, "close": 1494.07}, {"time": 1177891200, "date": "2007-04-30", "open": 1494.07, "high": 1497.16, "low": 1482.29, "close": 1482.37}, {"time": 1177977600, "date": "2007-05-01", "open": 1482.37, "high": 1487.27, "low": 1476.7, "close": 1486.3}, {"time": 1178064000, "date": "2007-05-02", "open": 1486.13, "high": 1499.1, "low": 1486.13, "close": 1495.92}, {"time": 1178150400, "date": "2007-05-03", "open": 1495.56, "high": 1503.34, "low": 1495.56, "close": 1502.39}, {"time": 1178236800, "date": "2007-05-04", "open": 1502.35, "high": 1510.34, "low": 1501.8, "close": 1505.62}, {"time": 1178496000, "date": "2007-05-07", "open": 1505.57, "high": 1511.0, "low": 1505.54, "close": 1509.48}, {"time": 1178582400, "date": "2007-05-08", "open": 1509.36, "high": 1509.36, "low": 1500.66, "close": 1507.72}, {"time": 1178668800, "date": "2007-05-09", "open": 1507.32, "high": 1513.8, "low": 1503.77, "close": 1512.58}, {"time": 1178755200, "date": "2007-05-10", "open": 1512.33, "high": 1512.33, "low": 1491.42, "close": 1491.47}, {"time": 1178841600, "date": "2007-05-11", "open": 1491.47, "high": 1506.24, "low": 1491.47, "close": 1505.85}, {"time": 1179100800, "date": "2007-05-14", "open": 1505.76, "high": 1510.9, "low": 1498.34, "close": 1503.15}, {"time": 1179187200, "date": "2007-05-15", "open": 1503.11, "high": 1514.83, "low": 1500.43, "close": 1501.19}, {"time": 1179273600, "date": "2007-05-16", "open": 1500.75, "high": 1514.15, "low": 1500.75, "close": 1514.14}, {"time": 1179360000, "date": "2007-05-17", "open": 1514.01, "high": 1517.14, "low": 1509.29, "close": 1512.75}, {"time": 1179446400, "date": "2007-05-18", "open": 1512.74, "high": 1522.75, "low": 1512.74, "close": 1522.75}, {"time": 1179705600, "date": "2007-05-21", "open": 1522.75, "high": 1529.87, "low": 1522.71, "close": 1525.1}, {"time": 1179792000, "date": "2007-05-22", "open": 1525.1, "high": 1529.24, "low": 1522.05, "close": 1524.12}, {"time": 1179878400, "date": "2007-05-23", "open": 1524.09, "high": 1532.43, "low": 1521.9, "close": 1522.28}, {"time": 1179964800, "date": "2007-05-24", "open": 1522.1, "high": 1529.31, "low": 1505.18, "close": 1507.51}, {"time": 1180051200, "date": "2007-05-25", "open": 1507.5, "high": 1517.41, "low": 1507.5, "close": 1515.73}, {"time": 1180396800, "date": "2007-05-29", "open": 1515.55, "high": 1521.8, "low": 1512.02, "close": 1518.11}, {"time": 1180483200, "date": "2007-05-30", "open": 1517.6, "high": 1530.23, "low": 1510.06, "close": 1530.23}, {"time": 1180569600, "date": "2007-05-31", "open": 1530.19, "high": 1535.56, "low": 1528.26, "close": 1530.62}, {"time": 1180656000, "date": "2007-06-01", "open": 1530.62, "high": 1540.56, "low": 1530.62, "close": 1536.34}, {"time": 1180915200, "date": "2007-06-04", "open": 1536.28, "high": 1540.53, "low": 1532.31, "close": 1539.18}, {"time": 1181001600, "date": "2007-06-05", "open": 1539.12, "high": 1539.12, "low": 1525.62, "close": 1530.95}, {"time": 1181088000, "date": "2007-06-06", "open": 1530.57, "high": 1530.57, "low": 1514.13, "close": 1517.38}, {"time": 1181174400, "date": "2007-06-07", "open": 1517.36, "high": 1517.36, "low": 1490.37, "close": 1490.72}, {"time": 1181260800, "date": "2007-06-08", "open": 1490.71, "high": 1507.76, "low": 1487.41, "close": 1507.67}, {"time": 1181520000, "date": "2007-06-11", "open": 1507.64, "high": 1515.53, "low": 1503.35, "close": 1509.12}, {"time": 1181606400, "date": "2007-06-12", "open": 1509.12, "high": 1511.33, "low": 1492.97, "close": 1493.0}, {"time": 1181692800, "date": "2007-06-13", "open": 1492.65, "high": 1515.7, "low": 1492.65, "close": 1515.67}, {"time": 1181779200, "date": "2007-06-14", "open": 1515.58, "high": 1526.45, "low": 1515.58, "close": 1522.97}, {"time": 1181865600, "date": "2007-06-15", "open": 1522.97, "high": 1538.71, "low": 1522.97, "close": 1532.91}, {"time": 1182124800, "date": "2007-06-18", "open": 1532.9, "high": 1535.44, "low": 1529.31, "close": 1531.05}, {"time": 1182211200, "date": "2007-06-19", "open": 1531.02, "high": 1535.85, "low": 1525.67, "close": 1533.7}, {"time": 1182297600, "date": "2007-06-20", "open": 1533.68, "high": 1537.32, "low": 1512.36, "close": 1512.84}, {"time": 1182384000, "date": "2007-06-21", "open": 1512.5, "high": 1522.9, "low": 1504.75, "close": 1522.19}, {"time": 1182470400, "date": "2007-06-22", "open": 1522.19, "high": 1522.19, "low": 1500.74, "close": 1502.56}, {"time": 1182729600, "date": "2007-06-25", "open": 1502.56, "high": 1514.29, "low": 1492.68, "close": 1497.74}, {"time": 1182816000, "date": "2007-06-26", "open": 1497.68, "high": 1506.12, "low": 1490.54, "close": 1492.89}, {"time": 1182902400, "date": "2007-06-27", "open": 1492.62, "high": 1506.8, "low": 1484.18, "close": 1506.34}, {"time": 1182988800, "date": "2007-06-28", "open": 1506.32, "high": 1514.84, "low": 1503.41, "close": 1505.71}, {"time": 1183075200, "date": "2007-06-29", "open": 1505.7, "high": 1517.53, "low": 1493.61, "close": 1503.35}, {"time": 1183334400, "date": "2007-07-02", "open": 1504.66, "high": 1519.45, "low": 1504.66, "close": 1519.43}, {"time": 1183420800, "date": "2007-07-03", "open": 1519.12, "high": 1526.01, "low": 1519.12, "close": 1524.87}, {"time": 1183593600, "date": "2007-07-05", "open": 1524.86, "high": 1526.57, "low": 1517.72, "close": 1525.4}, {"time": 1183680000, "date": "2007-07-06", "open": 1524.96, "high": 1532.4, "low": 1520.47, "close": 1530.44}, {"time": 1183939200, "date": "2007-07-09", "open": 1530.43, "high": 1534.26, "low": 1527.45, "close": 1531.85}, {"time": 1184025600, "date": "2007-07-10", "open": 1531.85, "high": 1531.85, "low": 1510.01, "close": 1510.12}, {"time": 1184112000, "date": "2007-07-11", "open": 1509.93, "high": 1519.34, "low": 1506.1, "close": 1518.76}, {"time": 1184198400, "date": "2007-07-12", "open": 1518.74, "high": 1547.92, "low": 1518.74, "close": 1547.7}, {"time": 1184284800, "date": "2007-07-13", "open": 1547.68, "high": 1555.1, "low": 1544.85, "close": 1552.5}, {"time": 1184544000, "date": "2007-07-16", "open": 1552.5, "high": 1555.9, "low": 1546.69, "close": 1549.52}, {"time": 1184630400, "date": "2007-07-17", "open": 1549.52, "high": 1555.32, "low": 1547.74, "close": 1549.37}, {"time": 1184716800, "date": "2007-07-18", "open": 1549.2, "high": 1549.2, "low": 1533.67, "close": 1546.17}, {"time": 1184803200, "date": "2007-07-19", "open": 1546.13, "high": 1555.2, "low": 1546.13, "close": 1553.08}, {"time": 1184889600, "date": "2007-07-20", "open": 1553.19, "high": 1553.19, "low": 1529.2, "close": 1534.1}, {"time": 1185148800, "date": "2007-07-23", "open": 1534.06, "high": 1547.23, "low": 1534.06, "close": 1541.57}, {"time": 1185235200, "date": "2007-07-24", "open": 1541.57, "high": 1541.57, "low": 1508.62, "close": 1511.04}, {"time": 1185321600, "date": "2007-07-25", "open": 1511.03, "high": 1524.31, "low": 1503.73, "close": 1518.09}, {"time": 1185408000, "date": "2007-07-26", "open": 1518.09, "high": 1518.09, "low": 1465.3, "close": 1482.66}, {"time": 1185494400, "date": "2007-07-27", "open": 1482.44, "high": 1488.53, "low": 1458.95, "close": 1458.95}, {"time": 1185753600, "date": "2007-07-30", "open": 1458.93, "high": 1477.88, "low": 1454.32, "close": 1473.91}, {"time": 1185840000, "date": "2007-07-31", "open": 1473.9, "high": 1488.3, "low": 1454.25, "close": 1455.27}, {"time": 1185926400, "date": "2007-08-01", "open": 1455.18, "high": 1468.38, "low": 1439.59, "close": 1465.81}, {"time": 1186012800, "date": "2007-08-02", "open": 1465.46, "high": 1476.43, "low": 1460.58, "close": 1472.2}, {"time": 1186099200, "date": "2007-08-03", "open": 1472.18, "high": 1473.23, "low": 1432.8, "close": 1433.06}, {"time": 1186358400, "date": "2007-08-06", "open": 1433.04, "high": 1467.67, "low": 1427.39, "close": 1467.67}, {"time": 1186444800, "date": "2007-08-07", "open": 1467.62, "high": 1488.3, "low": 1455.8, "close": 1476.71}, {"time": 1186531200, "date": "2007-08-08", "open": 1476.22, "high": 1503.89, "low": 1476.22, "close": 1497.49}, {"time": 1186617600, "date": "2007-08-09", "open": 1497.21, "high": 1497.21, "low": 1453.09, "close": 1453.09}, {"time": 1186704000, "date": "2007-08-10", "open": 1453.09, "high": 1462.02, "low": 1429.74, "close": 1453.64}, {"time": 1186963200, "date": "2007-08-13", "open": 1453.42, "high": 1466.29, "low": 1451.54, "close": 1452.92}, {"time": 1187049600, "date": "2007-08-14", "open": 1452.87, "high": 1456.74, "low": 1426.2, "close": 1426.54}, {"time": 1187136000, "date": "2007-08-15", "open": 1426.15, "high": 1440.78, "low": 1404.36, "close": 1406.7}, {"time": 1187222400, "date": "2007-08-16", "open": 1406.64, "high": 1415.97, "low": 1370.6, "close": 1411.27}, {"time": 1187308800, "date": "2007-08-17", "open": 1411.26, "high": 1450.33, "low": 1411.26, "close": 1445.94}, {"time": 1187568000, "date": "2007-08-20", "open": 1445.94, "high": 1451.75, "low": 1430.54, "close": 1445.55}, {"time": 1187654400, "date": "2007-08-21", "open": 1445.55, "high": 1455.32, "low": 1439.76, "close": 1447.12}, {"time": 1187740800, "date": "2007-08-22", "open": 1447.03, "high": 1464.86, "low": 1447.03, "close": 1464.07}, {"time": 1187827200, "date": "2007-08-23", "open": 1464.05, "high": 1472.06, "low": 1453.88, "close": 1462.5}, {"time": 1187913600, "date": "2007-08-24", "open": 1462.34, "high": 1479.4, "low": 1460.54, "close": 1479.37}, {"time": 1188172800, "date": "2007-08-27", "open": 1479.36, "high": 1479.36, "low": 1465.98, "close": 1466.79}, {"time": 1188259200, "date": "2007-08-28", "open": 1466.72, "high": 1466.72, "low": 1432.01, "close": 1432.36}, {"time": 1188345600, "date": "2007-08-29", "open": 1432.01, "high": 1463.76, "low": 1432.01, "close": 1463.76}, {"time": 1188432000, "date": "2007-08-30", "open": 1463.67, "high": 1468.43, "low": 1451.25, "close": 1457.64}, {"time": 1188518400, "date": "2007-08-31", "open": 1457.61, "high": 1481.47, "low": 1457.61, "close": 1473.99}, {"time": 1188864000, "date": "2007-09-04", "open": 1473.96, "high": 1496.4, "low": 1472.15, "close": 1489.42}, {"time": 1188950400, "date": "2007-09-05", "open": 1488.76, "high": 1488.76, "low": 1466.34, "close": 1472.29}, {"time": 1189036800, "date": "2007-09-06", "open": 1472.03, "high": 1481.49, "low": 1467.41, "close": 1478.55}, {"time": 1189123200, "date": "2007-09-07", "open": 1478.55, "high": 1478.55, "low": 1449.07, "close": 1453.55}, {"time": 1189382400, "date": "2007-09-10", "open": 1453.5, "high": 1462.25, "low": 1439.29, "close": 1451.7}, {"time": 1189468800, "date": "2007-09-11", "open": 1451.69, "high": 1472.48, "low": 1451.69, "close": 1471.49}, {"time": 1189555200, "date": "2007-09-12", "open": 1471.1, "high": 1479.5, "low": 1465.75, "close": 1471.56}, {"time": 1189641600, "date": "2007-09-13", "open": 1471.47, "high": 1489.58, "low": 1471.47, "close": 1483.95}, {"time": 1189728000, "date": "2007-09-14", "open": 1483.95, "high": 1485.99, "low": 1473.18, "close": 1484.25}, {"time": 1189987200, "date": "2007-09-17", "open": 1484.24, "high": 1484.24, "low": 1471.82, "close": 1476.65}, {"time": 1190073600, "date": "2007-09-18", "open": 1476.63, "high": 1519.89, "low": 1476.63, "close": 1519.78}, {"time": 1190160000, "date": "2007-09-19", "open": 1519.75, "high": 1538.74, "low": 1519.75, "close": 1529.03}, {"time": 1190246400, "date": "2007-09-20", "open": 1528.69, "high": 1529.14, "low": 1516.42, "close": 1518.75}, {"time": 1190332800, "date": "2007-09-21", "open": 1518.75, "high": 1530.89, "low": 1518.75, "close": 1525.75}, {"time": 1190592000, "date": "2007-09-24", "open": 1525.75, "high": 1530.18, "low": 1516.15, "close": 1517.73}, {"time": 1190678400, "date": "2007-09-25", "open": 1516.34, "high": 1518.27, "low": 1507.13, "close": 1517.21}, {"time": 1190764800, "date": "2007-09-26", "open": 1518.62, "high": 1529.39, "low": 1518.62, "close": 1525.42}, {"time": 1190851200, "date": "2007-09-27", "open": 1527.32, "high": 1532.46, "low": 1525.81, "close": 1531.38}, {"time": 1190937600, "date": "2007-09-28", "open": 1531.24, "high": 1533.74, "low": 1521.99, "close": 1526.75}, {"time": 1191196800, "date": "2007-10-01", "open": 1527.29, "high": 1549.02, "low": 1527.25, "close": 1547.04}, {"time": 1191283200, "date": "2007-10-02", "open": 1546.96, "high": 1548.01, "low": 1540.37, "close": 1546.63}, {"time": 1191369600, "date": "2007-10-03", "open": 1545.8, "high": 1545.84, "low": 1536.34, "close": 1539.59}, {"time": 1191456000, "date": "2007-10-04", "open": 1539.91, "high": 1544.02, "low": 1537.63, "close": 1542.84}, {"time": 1191542400, "date": "2007-10-05", "open": 1543.84, "high": 1561.91, "low": 1543.84, "close": 1557.59}, {"time": 1191801600, "date": "2007-10-08", "open": 1556.51, "high": 1556.51, "low": 1549.0, "close": 1552.58}, {"time": 1191888000, "date": "2007-10-09", "open": 1553.18, "high": 1565.26, "low": 1551.82, "close": 1565.15}, {"time": 1191974400, "date": "2007-10-10", "open": 1564.98, "high": 1565.42, "low": 1555.46, "close": 1562.47}, {"time": 1192060800, "date": "2007-10-11", "open": 1564.72, "high": 1576.09, "low": 1546.72, "close": 1554.41}, {"time": 1192147200, "date": "2007-10-12", "open": 1555.41, "high": 1563.03, "low": 1554.09, "close": 1561.8}, {"time": 1192406400, "date": "2007-10-15", "open": 1562.25, "high": 1564.74, "low": 1540.81, "close": 1548.71}, {"time": 1192492800, "date": "2007-10-16", "open": 1547.81, "high": 1547.81, "low": 1536.29, "close": 1538.53}, {"time": 1192579200, "date": "2007-10-17", "open": 1544.44, "high": 1550.66, "low": 1526.01, "close": 1541.24}, {"time": 1192665600, "date": "2007-10-18", "open": 1539.29, "high": 1542.79, "low": 1531.76, "close": 1540.08}, {"time": 1192752000, "date": "2007-10-19", "open": 1540.0, "high": 1540.0, "low": 1500.26, "close": 1500.63}, {"time": 1193011200, "date": "2007-10-22", "open": 1497.79, "high": 1508.06, "low": 1490.4, "close": 1506.33}, {"time": 1193097600, "date": "2007-10-23", "open": 1509.3, "high": 1520.01, "low": 1503.61, "close": 1519.59}, {"time": 1193184000, "date": "2007-10-24", "open": 1516.61, "high": 1517.23, "low": 1489.56, "close": 1515.88}, {"time": 1193270400, "date": "2007-10-25", "open": 1516.15, "high": 1523.24, "low": 1500.46, "close": 1514.4}, {"time": 1193356800, "date": "2007-10-26", "open": 1522.17, "high": 1535.53, "low": 1520.18, "close": 1535.28}, {"time": 1193616000, "date": "2007-10-29", "open": 1536.92, "high": 1544.67, "low": 1536.43, "close": 1540.98}, {"time": 1193702400, "date": "2007-10-30", "open": 1539.42, "high": 1539.42, "low": 1529.55, "close": 1531.02}, {"time": 1193788800, "date": "2007-10-31", "open": 1532.15, "high": 1552.76, "low": 1529.4, "close": 1549.38}, {"time": 1193875200, "date": "2007-11-01", "open": 1545.79, "high": 1545.79, "low": 1506.66, "close": 1508.44}, {"time": 1193961600, "date": "2007-11-02", "open": 1511.07, "high": 1513.15, "low": 1492.53, "close": 1509.65}, {"time": 1194220800, "date": "2007-11-05", "open": 1505.61, "high": 1510.84, "low": 1489.95, "close": 1502.17}, {"time": 1194307200, "date": "2007-11-06", "open": 1505.33, "high": 1520.77, "low": 1499.07, "close": 1520.27}, {"time": 1194393600, "date": "2007-11-07", "open": 1515.46, "high": 1515.46, "low": 1475.04, "close": 1475.62}, {"time": 1194480000, "date": "2007-11-08", "open": 1475.27, "high": 1482.5, "low": 1450.31, "close": 1474.77}, {"time": 1194566400, "date": "2007-11-09", "open": 1467.59, "high": 1474.09, "low": 1448.51, "close": 1453.7}, {"time": 1194825600, "date": "2007-11-12", "open": 1453.66, "high": 1464.94, "low": 1438.53, "close": 1439.18}, {"time": 1194912000, "date": "2007-11-13", "open": 1441.35, "high": 1481.37, "low": 1441.35, "close": 1481.05}, {"time": 1194998400, "date": "2007-11-14", "open": 1483.4, "high": 1492.14, "low": 1466.47, "close": 1470.58}, {"time": 1195084800, "date": "2007-11-15", "open": 1468.04, "high": 1472.67, "low": 1443.49, "close": 1451.15}, {"time": 1195171200, "date": "2007-11-16", "open": 1453.09, "high": 1462.18, "low": 1443.99, "close": 1458.74}, {"time": 1195430400, "date": "2007-11-19", "open": 1456.7, "high": 1456.7, "low": 1430.42, "close": 1433.27}, {"time": 1195516800, "date": "2007-11-20", "open": 1434.51, "high": 1452.64, "low": 1419.28, "close": 1439.7}, {"time": 1195603200, "date": "2007-11-21", "open": 1434.71, "high": 1436.4, "low": 1415.64, "close": 1416.77}, {"time": 1195776000, "date": "2007-11-23", "open": 1417.62, "high": 1440.86, "low": 1417.62, "close": 1440.7}, {"time": 1196035200, "date": "2007-11-26", "open": 1440.74, "high": 1446.09, "low": 1406.1, "close": 1407.22}, {"time": 1196121600, "date": "2007-11-27", "open": 1409.59, "high": 1429.49, "low": 1407.43, "close": 1428.23}, {"time": 1196208000, "date": "2007-11-28", "open": 1432.95, "high": 1471.62, "low": 1432.95, "close": 1469.02}, {"time": 1196294400, "date": "2007-11-29", "open": 1467.41, "high": 1473.81, "low": 1458.36, "close": 1469.72}, {"time": 1196380800, "date": "2007-11-30", "open": 1471.83, "high": 1488.94, "low": 1470.89, "close": 1481.14}, {"time": 1196640000, "date": "2007-12-03", "open": 1479.63, "high": 1481.16, "low": 1470.08, "close": 1472.42}, {"time": 1196726400, "date": "2007-12-04", "open": 1471.34, "high": 1471.34, "low": 1460.66, "close": 1462.79}, {"time": 1196812800, "date": "2007-12-05", "open": 1465.22, "high": 1486.09, "low": 1465.22, "close": 1485.01}, {"time": 1196899200, "date": "2007-12-06", "open": 1484.59, "high": 1508.02, "low": 1482.19, "close": 1507.34}, {"time": 1196985600, "date": "2007-12-07", "open": 1508.6, "high": 1510.63, "low": 1502.66, "close": 1504.66}, {"time": 1197244800, "date": "2007-12-10", "open": 1505.11, "high": 1518.27, "low": 1504.96, "close": 1515.96}, {"time": 1197331200, "date": "2007-12-11", "open": 1516.68, "high": 1523.57, "low": 1475.99, "close": 1477.65}, {"time": 1197417600, "date": "2007-12-12", "open": 1487.58, "high": 1511.96, "low": 1468.23, "close": 1486.59}, {"time": 1197504000, "date": "2007-12-13", "open": 1483.27, "high": 1489.4, "low": 1469.21, "close": 1488.41}, {"time": 1197590400, "date": "2007-12-14", "open": 1486.19, "high": 1486.67, "low": 1467.78, "close": 1467.95}, {"time": 1197849600, "date": "2007-12-17", "open": 1465.05, "high": 1465.05, "low": 1445.43, "close": 1445.9}, {"time": 1197936000, "date": "2007-12-18", "open": 1445.92, "high": 1460.16, "low": 1435.65, "close": 1454.98}, {"time": 1198022400, "date": "2007-12-19", "open": 1454.7, "high": 1464.42, "low": 1445.31, "close": 1453.0}, {"time": 1198108800, "date": "2007-12-20", "open": 1456.42, "high": 1461.53, "low": 1447.22, "close": 1460.12}, {"time": 1198195200, "date": "2007-12-21", "open": 1463.19, "high": 1485.4, "low": 1463.19, "close": 1484.46}, {"time": 1198454400, "date": "2007-12-24", "open": 1484.55, "high": 1497.63, "low": 1484.55, "close": 1496.45}, {"time": 1198627200, "date": "2007-12-26", "open": 1495.12, "high": 1498.85, "low": 1488.2, "close": 1497.66}, {"time": 1198713600, "date": "2007-12-27", "open": 1495.05, "high": 1495.05, "low": 1475.86, "close": 1476.27}, {"time": 1198800000, "date": "2007-12-28", "open": 1479.83, "high": 1488.01, "low": 1471.7, "close": 1478.49}, {"time": 1199059200, "date": "2007-12-31", "open": 1475.25, "high": 1475.83, "low": 1465.13, "close": 1468.36}, {"time": 1199232000, "date": "2008-01-02", "open": 1467.97, "high": 1471.77, "low": 1442.07, "close": 1447.16}, {"time": 1199318400, "date": "2008-01-03", "open": 1447.55, "high": 1456.8, "low": 1443.73, "close": 1447.16}, {"time": 1199404800, "date": "2008-01-04", "open": 1444.01, "high": 1444.01, "low": 1411.19, "close": 1411.63}, {"time": 1199664000, "date": "2008-01-07", "open": 1414.07, "high": 1423.87, "low": 1403.45, "close": 1416.18}, {"time": 1199750400, "date": "2008-01-08", "open": 1415.71, "high": 1430.28, "low": 1388.3, "close": 1390.19}, {"time": 1199836800, "date": "2008-01-09", "open": 1390.25, "high": 1409.19, "low": 1378.7, "close": 1409.13}, {"time": 1199923200, "date": "2008-01-10", "open": 1406.78, "high": 1429.09, "low": 1395.31, "close": 1420.33}, {"time": 1200009600, "date": "2008-01-11", "open": 1419.91, "high": 1419.91, "low": 1394.83, "close": 1401.02}, {"time": 1200268800, "date": "2008-01-14", "open": 1402.91, "high": 1417.89, "low": 1402.91, "close": 1416.25}, {"time": 1200355200, "date": "2008-01-15", "open": 1411.88, "high": 1411.88, "low": 1380.6, "close": 1380.95}, {"time": 1200441600, "date": "2008-01-16", "open": 1377.41, "high": 1391.99, "low": 1364.27, "close": 1373.2}, {"time": 1200528000, "date": "2008-01-17", "open": 1374.79, "high": 1377.72, "low": 1330.67, "close": 1333.25}, {"time": 1200614400, "date": "2008-01-18", "open": 1333.9, "high": 1350.28, "low": 1312.51, "close": 1325.19}, {"time": 1200960000, "date": "2008-01-22", "open": 1312.94, "high": 1322.09, "low": 1274.29, "close": 1310.5}, {"time": 1201046400, "date": "2008-01-23", "open": 1310.41, "high": 1339.09, "low": 1270.05, "close": 1338.6}, {"time": 1201132800, "date": "2008-01-24", "open": 1340.13, "high": 1355.15, "low": 1334.31, "close": 1352.07}, {"time": 1201219200, "date": "2008-01-25", "open": 1357.32, "high": 1368.56, "low": 1327.5, "close": 1330.61}, {"time": 1201478400, "date": "2008-01-28", "open": 1330.7, "high": 1353.97, "low": 1322.26, "close": 1353.96}, {"time": 1201564800, "date": "2008-01-29", "open": 1355.94, "high": 1364.93, "low": 1350.19, "close": 1362.3}, {"time": 1201651200, "date": "2008-01-30", "open": 1362.22, "high": 1385.86, "low": 1352.95, "close": 1355.81}, {"time": 1201737600, "date": "2008-01-31", "open": 1351.98, "high": 1385.62, "low": 1334.08, "close": 1378.55}, {"time": 1201824000, "date": "2008-02-01", "open": 1378.6, "high": 1396.02, "low": 1375.93, "close": 1395.42}, {"time": 1202083200, "date": "2008-02-04", "open": 1395.38, "high": 1395.38, "low": 1379.69, "close": 1380.82}, {"time": 1202169600, "date": "2008-02-05", "open": 1380.28, "high": 1380.28, "low": 1336.64, "close": 1336.64}, {"time": 1202256000, "date": "2008-02-06", "open": 1339.48, "high": 1351.96, "low": 1324.34, "close": 1326.45}, {"time": 1202342400, "date": "2008-02-07", "open": 1324.01, "high": 1347.16, "low": 1316.75, "close": 1336.91}, {"time": 1202428800, "date": "2008-02-08", "open": 1336.88, "high": 1341.22, "low": 1321.06, "close": 1331.29}, {"time": 1202688000, "date": "2008-02-11", "open": 1331.92, "high": 1341.4, "low": 1320.32, "close": 1339.13}, {"time": 1202774400, "date": "2008-02-12", "open": 1340.55, "high": 1362.1, "low": 1339.36, "close": 1348.86}, {"time": 1202860800, "date": "2008-02-13", "open": 1353.12, "high": 1369.23, "low": 1350.78, "close": 1367.21}, {"time": 1202947200, "date": "2008-02-14", "open": 1367.33, "high": 1368.16, "low": 1347.31, "close": 1348.86}, {"time": 1203033600, "date": "2008-02-15", "open": 1347.52, "high": 1350.0, "low": 1338.13, "close": 1349.99}, {"time": 1203379200, "date": "2008-02-19", "open": 1355.86, "high": 1367.28, "low": 1345.05, "close": 1348.78}, {"time": 1203465600, "date": "2008-02-20", "open": 1348.39, "high": 1363.71, "low": 1336.55, "close": 1360.03}, {"time": 1203552000, "date": "2008-02-21", "open": 1362.21, "high": 1367.94, "low": 1339.34, "close": 1342.53}, {"time": 1203638400, "date": "2008-02-22", "open": 1344.22, "high": 1354.3, "low": 1327.04, "close": 1353.11}, {"time": 1203897600, "date": "2008-02-25", "open": 1352.75, "high": 1374.36, "low": 1346.03, "close": 1371.8}, {"time": 1203984000, "date": "2008-02-26", "open": 1371.76, "high": 1387.34, "low": 1363.29, "close": 1381.29}, {"time": 1204070400, "date": "2008-02-27", "open": 1378.95, "high": 1388.34, "low": 1372.0, "close": 1380.02}, {"time": 1204156800, "date": "2008-02-28", "open": 1378.16, "high": 1378.16, "low": 1363.16, "close": 1367.68}, {"time": 1204243200, "date": "2008-02-29", "open": 1364.07, "high": 1364.07, "low": 1325.42, "close": 1330.63}, {"time": 1204502400, "date": "2008-03-03", "open": 1330.45, "high": 1335.13, "low": 1320.04, "close": 1331.34}, {"time": 1204588800, "date": "2008-03-04", "open": 1329.58, "high": 1331.03, "low": 1307.39, "close": 1326.75}, {"time": 1204675200, "date": "2008-03-05", "open": 1327.69, "high": 1344.19, "low": 1320.22, "close": 1333.7}, {"time": 1204761600, "date": "2008-03-06", "open": 1332.2, "high": 1332.2, "low": 1303.42, "close": 1304.34}, {"time": 1204848000, "date": "2008-03-07", "open": 1301.53, "high": 1313.24, "low": 1282.43, "close": 1293.37}, {"time": 1205107200, "date": "2008-03-10", "open": 1293.16, "high": 1295.01, "low": 1272.66, "close": 1273.37}, {"time": 1205193600, "date": "2008-03-11", "open": 1274.4, "high": 1320.65, "low": 1274.4, "close": 1320.65}, {"time": 1205280000, "date": "2008-03-12", "open": 1321.13, "high": 1333.26, "low": 1307.86, "close": 1308.77}, {"time": 1205366400, "date": "2008-03-13", "open": 1305.26, "high": 1321.68, "low": 1282.11, "close": 1315.48}, {"time": 1205452800, "date": "2008-03-14", "open": 1316.05, "high": 1321.47, "low": 1274.86, "close": 1288.14}, {"time": 1205712000, "date": "2008-03-17", "open": 1283.21, "high": 1287.5, "low": 1256.98, "close": 1276.6}, {"time": 1205798400, "date": "2008-03-18", "open": 1277.16, "high": 1330.74, "low": 1277.16, "close": 1330.74}, {"time": 1205884800, "date": "2008-03-19", "open": 1330.97, "high": 1341.51, "low": 1298.42, "close": 1298.42}, {"time": 1205971200, "date": "2008-03-20", "open": 1299.67, "high": 1330.67, "low": 1295.22, "close": 1329.51}, {"time": 1206316800, "date": "2008-03-24", "open": 1330.29, "high": 1359.68, "low": 1330.29, "close": 1349.88}, {"time": 1206403200, "date": "2008-03-25", "open": 1349.07, "high": 1357.47, "low": 1341.21, "close": 1352.99}, {"time": 1206489600, "date": "2008-03-26", "open": 1352.45, "high": 1352.45, "low": 1336.41, "close": 1341.13}, {"time": 1206576000, "date": "2008-03-27", "open": 1340.34, "high": 1345.62, "low": 1325.66, "close": 1325.76}, {"time": 1206662400, "date": "2008-03-28", "open": 1327.02, "high": 1334.87, "low": 1312.95, "close": 1315.22}, {"time": 1206921600, "date": "2008-03-31", "open": 1315.92, "high": 1328.52, "low": 1312.81, "close": 1322.7}, {"time": 1207008000, "date": "2008-04-01", "open": 1326.41, "high": 1370.18, "low": 1326.41, "close": 1370.18}, {"time": 1207094400, "date": "2008-04-02", "open": 1369.96, "high": 1377.95, "low": 1361.55, "close": 1367.53}, {"time": 1207180800, "date": "2008-04-03", "open": 1365.69, "high": 1375.66, "low": 1358.68, "close": 1369.31}, {"time": 1207267200, "date": "2008-04-04", "open": 1369.85, "high": 1380.91, "low": 1362.83, "close": 1370.4}, {"time": 1207526400, "date": "2008-04-07", "open": 1373.69, "high": 1386.74, "low": 1369.02, "close": 1372.54}, {"time": 1207612800, "date": "2008-04-08", "open": 1370.16, "high": 1370.16, "low": 1360.62, "close": 1365.54}, {"time": 1207699200, "date": "2008-04-09", "open": 1365.5, "high": 1368.39, "low": 1349.97, "close": 1354.49}, {"time": 1207785600, "date": "2008-04-10", "open": 1355.37, "high": 1367.24, "low": 1350.11, "close": 1360.55}, {"time": 1207872000, "date": "2008-04-11", "open": 1357.98, "high": 1357.98, "low": 1331.21, "close": 1332.83}, {"time": 1208131200, "date": "2008-04-14", "open": 1332.2, "high": 1335.64, "low": 1326.16, "close": 1328.32}, {"time": 1208217600, "date": "2008-04-15", "open": 1331.72, "high": 1337.72, "low": 1324.35, "close": 1334.43}, {"time": 1208304000, "date": "2008-04-16", "open": 1337.02, "high": 1365.49, "low": 1337.02, "close": 1364.71}, {"time": 1208390400, "date": "2008-04-17", "open": 1363.37, "high": 1368.6, "low": 1357.25, "close": 1365.56}, {"time": 1208476800, "date": "2008-04-18", "open": 1369.0, "high": 1395.9, "low": 1369.0, "close": 1390.33}, {"time": 1208736000, "date": "2008-04-21", "open": 1387.72, "high": 1390.23, "low": 1379.25, "close": 1388.17}, {"time": 1208822400, "date": "2008-04-22", "open": 1386.43, "high": 1386.43, "low": 1369.84, "close": 1375.94}, {"time": 1208908800, "date": "2008-04-23", "open": 1378.4, "high": 1387.87, "low": 1372.24, "close": 1379.93}, {"time": 1208995200, "date": "2008-04-24", "open": 1380.52, "high": 1397.72, "low": 1371.09, "close": 1388.82}, {"time": 1209081600, "date": "2008-04-25", "open": 1387.88, "high": 1399.11, "low": 1379.98, "close": 1397.84}, {"time": 1209340800, "date": "2008-04-28", "open": 1397.96, "high": 1402.9, "low": 1394.4, "close": 1396.37}, {"time": 1209427200, "date": "2008-04-29", "open": 1395.61, "high": 1397.0, "low": 1386.7, "close": 1390.94}, {"time": 1209513600, "date": "2008-04-30", "open": 1391.22, "high": 1404.57, "low": 1384.25, "close": 1385.59}, {"time": 1209600000, "date": "2008-05-01", "open": 1385.97, "high": 1410.07, "low": 1383.07, "close": 1409.34}, {"time": 1209686400, "date": "2008-05-02", "open": 1409.16, "high": 1422.72, "low": 1406.25, "close": 1413.9}, {"time": 1209945600, "date": "2008-05-05", "open": 1415.34, "high": 1415.34, "low": 1404.37, "close": 1407.49}, {"time": 1210032000, "date": "2008-05-06", "open": 1405.6, "high": 1421.57, "low": 1397.1, "close": 1418.26}, {"time": 1210118400, "date": "2008-05-07", "open": 1417.49, "high": 1419.54, "low": 1391.16, "close": 1392.57}, {"time": 1210204800, "date": "2008-05-08", "open": 1394.29, "high": 1402.35, "low": 1389.39, "close": 1397.68}, {"time": 1210291200, "date": "2008-05-09", "open": 1394.9, "high": 1394.9, "low": 1384.11, "close": 1388.28}, {"time": 1210550400, "date": "2008-05-12", "open": 1389.4, "high": 1404.06, "low": 1386.2, "close": 1403.58}, {"time": 1210636800, "date": "2008-05-13", "open": 1404.4, "high": 1406.3, "low": 1396.26, "close": 1403.04}, {"time": 1210723200, "date": "2008-05-14", "open": 1405.65, "high": 1420.19, "low": 1405.65, "close": 1408.66}, {"time": 1210809600, "date": "2008-05-15", "open": 1408.36, "high": 1424.4, "low": 1406.87, "close": 1423.57}, {"time": 1210896000, "date": "2008-05-16", "open": 1423.89, "high": 1425.82, "low": 1414.35, "close": 1425.35}, {"time": 1211155200, "date": "2008-05-19", "open": 1425.28, "high": 1440.24, "low": 1421.63, "close": 1426.63}, {"time": 1211241600, "date": "2008-05-20", "open": 1424.49, "high": 1424.49, "low": 1409.09, "close": 1413.4}, {"time": 1211328000, "date": "2008-05-21", "open": 1414.06, "high": 1419.12, "low": 1388.81, "close": 1390.71}, {"time": 1211414400, "date": "2008-05-22", "open": 1390.83, "high": 1399.07, "low": 1390.23, "close": 1394.35}, {"time": 1211500800, "date": "2008-05-23", "open": 1392.2, "high": 1392.2, "low": 1373.72, "close": 1375.93}, {"time": 1211846400, "date": "2008-05-27", "open": 1375.97, "high": 1387.4, "low": 1373.07, "close": 1385.35}, {"time": 1211932800, "date": "2008-05-28", "open": 1386.54, "high": 1391.25, "low": 1378.16, "close": 1390.84}, {"time": 1212019200, "date": "2008-05-29", "open": 1390.5, "high": 1406.32, "low": 1388.59, "close": 1398.26}, {"time": 1212105600, "date": "2008-05-30", "open": 1398.36, "high": 1404.46, "low": 1398.08, "close": 1400.38}, {"time": 1212364800, "date": "2008-06-02", "open": 1399.62, "high": 1399.62, "low": 1377.79, "close": 1385.67}, {"time": 1212451200, "date": "2008-06-03", "open": 1386.42, "high": 1393.12, "low": 1370.12, "close": 1377.65}, {"time": 1212537600, "date": "2008-06-04", "open": 1376.26, "high": 1388.18, "low": 1371.74, "close": 1377.2}, {"time": 1212624000, "date": "2008-06-05", "open": 1377.48, "high": 1404.05, "low": 1377.48, "close": 1404.05}, {"time": 1212710400, "date": "2008-06-06", "open": 1400.06, "high": 1400.06, "low": 1359.9, "close": 1360.68}, {"time": 1212969600, "date": "2008-06-09", "open": 1360.83, "high": 1370.63, "low": 1350.62, "close": 1361.76}, {"time": 1213056000, "date": "2008-06-10", "open": 1358.98, "high": 1366.84, "low": 1351.56, "close": 1358.44}, {"time": 1213142400, "date": "2008-06-11", "open": 1357.09, "high": 1357.09, "low": 1335.47, "close": 1335.49}, {"time": 1213228800, "date": "2008-06-12", "open": 1335.78, "high": 1353.03, "low": 1331.29, "close": 1339.87}, {"time": 1213315200, "date": "2008-06-13", "open": 1341.81, "high": 1360.03, "low": 1341.71, "close": 1360.03}, {"time": 1213574400, "date": "2008-06-16", "open": 1358.85, "high": 1364.7, "low": 1352.07, "close": 1360.14}, {"time": 1213660800, "date": "2008-06-17", "open": 1360.71, "high": 1366.59, "low": 1350.54, "close": 1350.93}, {"time": 1213747200, "date": "2008-06-18", "open": 1349.59, "high": 1349.59, "low": 1333.4, "close": 1337.81}, {"time": 1213833600, "date": "2008-06-19", "open": 1336.89, "high": 1347.66, "low": 1330.5, "close": 1342.83}, {"time": 1213920000, "date": "2008-06-20", "open": 1341.02, "high": 1341.02, "low": 1314.46, "close": 1317.93}, {"time": 1214179200, "date": "2008-06-23", "open": 1319.77, "high": 1323.78, "low": 1315.31, "close": 1318.0}, {"time": 1214265600, "date": "2008-06-24", "open": 1317.23, "high": 1326.02, "low": 1304.42, "close": 1314.29}, {"time": 1214352000, "date": "2008-06-25", "open": 1314.54, "high": 1335.63, "low": 1314.54, "close": 1321.97}, {"time": 1214438400, "date": "2008-06-26", "open": 1316.29, "high": 1316.29, "low": 1283.15, "close": 1283.15}, {"time": 1214524800, "date": "2008-06-27", "open": 1283.6, "high": 1289.45, "low": 1272.0, "close": 1278.38}, {"time": 1214784000, "date": "2008-06-30", "open": 1278.06, "high": 1290.31, "low": 1274.86, "close": 1280.0}, {"time": 1214870400, "date": "2008-07-01", "open": 1276.69, "high": 1285.31, "low": 1260.68, "close": 1284.91}, {"time": 1214956800, "date": "2008-07-02", "open": 1285.82, "high": 1292.17, "low": 1261.51, "close": 1261.52}, {"time": 1215043200, "date": "2008-07-03", "open": 1262.96, "high": 1271.48, "low": 1252.01, "close": 1262.9}, {"time": 1215388800, "date": "2008-07-07", "open": 1262.9, "high": 1273.95, "low": 1240.68, "close": 1252.31}, {"time": 1215475200, "date": "2008-07-08", "open": 1251.84, "high": 1274.17, "low": 1242.84, "close": 1273.7}, {"time": 1215561600, "date": "2008-07-09", "open": 1273.38, "high": 1277.36, "low": 1244.57, "close": 1244.69}, {"time": 1215648000, "date": "2008-07-10", "open": 1245.25, "high": 1257.65, "low": 1236.76, "close": 1253.39}, {"time": 1215734400, "date": "2008-07-11", "open": 1248.66, "high": 1257.27, "low": 1225.35, "close": 1239.49}, {"time": 1215993600, "date": "2008-07-14", "open": 1241.61, "high": 1253.5, "low": 1225.01, "close": 1228.3}, {"time": 1216080000, "date": "2008-07-15", "open": 1226.83, "high": 1234.35, "low": 1200.44, "close": 1214.91}, {"time": 1216166400, "date": "2008-07-16", "open": 1214.65, "high": 1245.52, "low": 1211.39, "close": 1245.36}, {"time": 1216252800, "date": "2008-07-17", "open": 1246.31, "high": 1262.31, "low": 1241.49, "close": 1260.32}, {"time": 1216339200, "date": "2008-07-18", "open": 1258.22, "high": 1262.23, "low": 1251.81, "close": 1260.68}, {"time": 1216598400, "date": "2008-07-21", "open": 1261.82, "high": 1267.74, "low": 1255.7, "close": 1260.0}, {"time": 1216684800, "date": "2008-07-22", "open": 1257.08, "high": 1277.42, "low": 1248.83, "close": 1277.0}, {"time": 1216771200, "date": "2008-07-23", "open": 1278.87, "high": 1291.17, "low": 1276.06, "close": 1282.19}, {"time": 1216857600, "date": "2008-07-24", "open": 1283.22, "high": 1283.22, "low": 1251.48, "close": 1252.54}, {"time": 1216944000, "date": "2008-07-25", "open": 1253.51, "high": 1263.23, "low": 1251.75, "close": 1257.76}, {"time": 1217203200, "date": "2008-07-28", "open": 1257.76, "high": 1260.09, "low": 1234.37, "close": 1234.37}, {"time": 1217289600, "date": "2008-07-29", "open": 1236.38, "high": 1263.2, "low": 1236.38, "close": 1263.2}, {"time": 1217376000, "date": "2008-07-30", "open": 1264.52, "high": 1284.33, "low": 1264.52, "close": 1284.26}, {"time": 1217462400, "date": "2008-07-31", "open": 1281.37, "high": 1284.93, "low": 1265.97, "close": 1267.38}, {"time": 1217548800, "date": "2008-08-01", "open": 1269.42, "high": 1270.52, "low": 1254.54, "close": 1260.31}, {"time": 1217808000, "date": "2008-08-04", "open": 1253.27, "high": 1260.49, "low": 1247.45, "close": 1249.01}, {"time": 1217894400, "date": "2008-08-05", "open": 1254.87, "high": 1284.88, "low": 1254.67, "close": 1284.88}, {"time": 1217980800, "date": "2008-08-06", "open": 1283.99, "high": 1291.67, "low": 1276.0, "close": 1289.19}, {"time": 1218067200, "date": "2008-08-07", "open": 1286.51, "high": 1286.51, "low": 1264.29, "close": 1266.07}, {"time": 1218153600, "date": "2008-08-08", "open": 1266.29, "high": 1297.85, "low": 1262.11, "close": 1296.32}, {"time": 1218412800, "date": "2008-08-11", "open": 1294.42, "high": 1313.15, "low": 1291.41, "close": 1305.32}, {"time": 1218499200, "date": "2008-08-12", "open": 1304.79, "high": 1304.79, "low": 1285.64, "close": 1289.59}, {"time": 1218585600, "date": "2008-08-13", "open": 1288.64, "high": 1294.03, "low": 1274.86, "close": 1285.83}, {"time": 1218672000, "date": "2008-08-14", "open": 1282.11, "high": 1300.11, "low": 1276.84, "close": 1292.93}, {"time": 1218758400, "date": "2008-08-15", "open": 1293.85, "high": 1302.05, "low": 1290.74, "close": 1298.2}, {"time": 1219017600, "date": "2008-08-18", "open": 1298.14, "high": 1300.22, "low": 1274.51, "close": 1278.6}, {"time": 1219104000, "date": "2008-08-19", "open": 1276.65, "high": 1276.65, "low": 1263.11, "close": 1266.69}, {"time": 1219190400, "date": "2008-08-20", "open": 1267.34, "high": 1276.01, "low": 1261.16, "close": 1274.54}, {"time": 1219276800, "date": "2008-08-21", "open": 1271.07, "high": 1281.4, "low": 1265.22, "close": 1277.72}, {"time": 1219363200, "date": "2008-08-22", "open": 1277.59, "high": 1293.09, "low": 1277.59, "close": 1292.2}, {"time": 1219622400, "date": "2008-08-25", "open": 1290.47, "high": 1290.47, "low": 1264.87, "close": 1266.84}, {"time": 1219708800, "date": "2008-08-26", "open": 1267.03, "high": 1275.65, "low": 1263.21, "close": 1271.51}, {"time": 1219795200, "date": "2008-08-27", "open": 1271.29, "high": 1285.05, "low": 1270.03, "close": 1281.66}, {"time": 1219881600, "date": "2008-08-28", "open": 1283.79, "high": 1300.68, "low": 1283.79, "close": 1300.68}, {"time": 1219968000, "date": "2008-08-29", "open": 1296.49, "high": 1297.59, "low": 1282.74, "close": 1282.83}, {"time": 1220313600, "date": "2008-09-02", "open": 1287.83, "high": 1303.04, "low": 1272.2, "close": 1277.58}, {"time": 1220400000, "date": "2008-09-03", "open": 1276.61, "high": 1280.6, "low": 1265.59, "close": 1274.98}, {"time": 1220486400, "date": "2008-09-04", "open": 1271.8, "high": 1271.8, "low": 1232.83, "close": 1236.83}, {"time": 1220572800, "date": "2008-09-05", "open": 1233.21, "high": 1244.94, "low": 1217.23, "close": 1242.31}, {"time": 1220832000, "date": "2008-09-08", "open": 1249.5, "high": 1274.42, "low": 1247.12, "close": 1267.79}, {"time": 1220918400, "date": "2008-09-09", "open": 1267.98, "high": 1268.66, "low": 1224.51, "close": 1224.51}, {"time": 1221004800, "date": "2008-09-10", "open": 1227.5, "high": 1243.9, "low": 1221.6, "close": 1232.04}, {"time": 1221091200, "date": "2008-09-11", "open": 1229.04, "high": 1249.98, "low": 1211.54, "close": 1249.05}, {"time": 1221177600, "date": "2008-09-12", "open": 1245.88, "high": 1255.09, "low": 1233.81, "close": 1251.7}, {"time": 1221436800, "date": "2008-09-15", "open": 1250.92, "high": 1250.92, "low": 1192.7, "close": 1192.7}, {"time": 1221523200, "date": "2008-09-16", "open": 1188.31, "high": 1214.84, "low": 1169.28, "close": 1213.6}, {"time": 1221609600, "date": "2008-09-17", "open": 1210.34, "high": 1210.34, "low": 1155.88, "close": 1156.39}, {"time": 1221696000, "date": "2008-09-18", "open": 1157.08, "high": 1211.14, "low": 1133.5, "close": 1206.51}, {"time": 1221782400, "date": "2008-09-19", "open": 1213.11, "high": 1265.12, "low": 1213.11, "close": 1255.08}, {"time": 1222041600, "date": "2008-09-22", "open": 1255.37, "high": 1255.37, "low": 1205.61, "close": 1207.09}, {"time": 1222128000, "date": "2008-09-23", "open": 1207.61, "high": 1221.15, "low": 1187.06, "close": 1188.22}, {"time": 1222214400, "date": "2008-09-24", "open": 1188.79, "high": 1197.41, "low": 1179.79, "close": 1185.87}, {"time": 1222300800, "date": "2008-09-25", "open": 1187.87, "high": 1220.03, "low": 1187.87, "close": 1209.18}, {"time": 1222387200, "date": "2008-09-26", "open": 1204.47, "high": 1215.77, "low": 1187.54, "close": 1213.27}, {"time": 1222646400, "date": "2008-09-29", "open": 1209.07, "high": 1209.07, "low": 1106.42, "close": 1106.42}, {"time": 1222732800, "date": "2008-09-30", "open": 1113.78, "high": 1168.03, "low": 1113.78, "close": 1166.36}, {"time": 1222819200, "date": "2008-10-01", "open": 1164.17, "high": 1167.03, "low": 1140.77, "close": 1161.06}, {"time": 1222905600, "date": "2008-10-02", "open": 1160.64, "high": 1160.64, "low": 1111.43, "close": 1114.28}, {"time": 1222992000, "date": "2008-10-03", "open": 1115.16, "high": 1153.82, "low": 1098.14, "close": 1099.23}, {"time": 1223251200, "date": "2008-10-06", "open": 1097.56, "high": 1097.56, "low": 1007.97, "close": 1056.89}, {"time": 1223337600, "date": "2008-10-07", "open": 1057.6, "high": 1072.91, "low": 996.23, "close": 996.23}, {"time": 1223424000, "date": "2008-10-08", "open": 988.91, "high": 1021.06, "low": 970.97, "close": 984.94}, {"time": 1223510400, "date": "2008-10-09", "open": 988.42, "high": 1005.25, "low": 909.19, "close": 909.92}, {"time": 1223596800, "date": "2008-10-10", "open": 902.31, "high": 936.36, "low": 839.8, "close": 899.22}, {"time": 1223856000, "date": "2008-10-13", "open": 912.75, "high": 1006.93, "low": 912.75, "close": 1003.35}, {"time": 1223942400, "date": "2008-10-14", "open": 1009.97, "high": 1044.31, "low": 972.07, "close": 998.01}, {"time": 1224028800, "date": "2008-10-15", "open": 994.6, "high": 994.6, "low": 903.99, "close": 907.84}, {"time": 1224115200, "date": "2008-10-16", "open": 909.53, "high": 947.71, "low": 865.83, "close": 946.43}, {"time": 1224201600, "date": "2008-10-17", "open": 942.29, "high": 984.64, "low": 918.74, "close": 940.55}, {"time": 1224460800, "date": "2008-10-20", "open": 943.51, "high": 985.4, "low": 943.51, "close": 985.4}, {"time": 1224547200, "date": "2008-10-21", "open": 980.4, "high": 985.44, "low": 952.47, "close": 955.05}, {"time": 1224633600, "date": "2008-10-22", "open": 951.67, "high": 951.67, "low": 875.81, "close": 896.78}, {"time": 1224720000, "date": "2008-10-23", "open": 899.08, "high": 922.83, "low": 858.44, "close": 908.11}, {"time": 1224806400, "date": "2008-10-24", "open": 895.22, "high": 896.3, "low": 852.85, "close": 876.77}, {"time": 1225065600, "date": "2008-10-27", "open": 874.28, "high": 893.78, "low": 846.75, "close": 848.92}, {"time": 1225152000, "date": "2008-10-28", "open": 848.92, "high": 940.51, "low": 845.27, "close": 940.51}, {"time": 1225238400, "date": "2008-10-29", "open": 939.51, "high": 969.97, "low": 922.26, "close": 930.09}, {"time": 1225324800, "date": "2008-10-30", "open": 939.38, "high": 963.23, "low": 928.5, "close": 954.09}, {"time": 1225411200, "date": "2008-10-31", "open": 953.11, "high": 984.38, "low": 944.59, "close": 968.75}, {"time": 1225670400, "date": "2008-11-03", "open": 968.67, "high": 975.57, "low": 958.82, "close": 966.3}, {"time": 1225756800, "date": "2008-11-04", "open": 971.31, "high": 1007.51, "low": 971.31, "close": 1005.75}, {"time": 1225843200, "date": "2008-11-05", "open": 1001.84, "high": 1001.84, "low": 949.86, "close": 952.77}, {"time": 1225929600, "date": "2008-11-06", "open": 952.4, "high": 952.4, "low": 899.73, "close": 904.88}, {"time": 1226016000, "date": "2008-11-07", "open": 907.44, "high": 931.46, "low": 906.9, "close": 930.99}, {"time": 1226275200, "date": "2008-11-10", "open": 936.75, "high": 951.95, "low": 907.47, "close": 919.21}, {"time": 1226361600, "date": "2008-11-11", "open": 917.15, "high": 917.15, "low": 884.9, "close": 898.95}, {"time": 1226448000, "date": "2008-11-12", "open": 893.39, "high": 893.39, "low": 850.48, "close": 852.3}, {"time": 1226534400, "date": "2008-11-13", "open": 853.13, "high": 913.01, "low": 818.69, "close": 911.29}, {"time": 1226620800, "date": "2008-11-14", "open": 904.36, "high": 916.88, "low": 869.88, "close": 873.29}, {"time": 1226880000, "date": "2008-11-17", "open": 873.23, "high": 882.29, "low": 848.98, "close": 850.75}, {"time": 1226966400, "date": "2008-11-18", "open": 852.34, "high": 865.9, "low": 826.84, "close": 859.12}, {"time": 1227052800, "date": "2008-11-19", "open": 859.03, "high": 864.57, "low": 806.18, "close": 806.58}, {"time": 1227139200, "date": "2008-11-20", "open": 805.87, "high": 820.52, "low": 747.78, "close": 752.44}, {"time": 1227225600, "date": "2008-11-21", "open": 755.84, "high": 801.2, "low": 741.02, "close": 800.03}, {"time": 1227484800, "date": "2008-11-24", "open": 801.2, "high": 865.6, "low": 801.2, "close": 851.81}, {"time": 1227571200, "date": "2008-11-25", "open": 853.4, "high": 868.94, "low": 834.99, "close": 857.39}, {"time": 1227657600, "date": "2008-11-26", "open": 852.9, "high": 887.68, "low": 841.37, "close": 887.68}, {"time": 1227830400, "date": "2008-11-28", "open": 886.89, "high": 896.25, "low": 881.21, "close": 896.24}, {"time": 1228089600, "date": "2008-12-01", "open": 888.61, "high": 888.61, "low": 815.69, "close": 816.21}, {"time": 1228176000, "date": "2008-12-02", "open": 817.94, "high": 850.54, "low": 817.94, "close": 848.81}, {"time": 1228262400, "date": "2008-12-03", "open": 843.6, "high": 873.12, "low": 827.6, "close": 870.74}, {"time": 1228348800, "date": "2008-12-04", "open": 869.75, "high": 875.6, "low": 833.6, "close": 845.22}, {"time": 1228435200, "date": "2008-12-05", "open": 844.43, "high": 879.42, "low": 818.41, "close": 876.07}, {"time": 1228694400, "date": "2008-12-08", "open": 882.71, "high": 918.57, "low": 882.71, "close": 909.7}, {"time": 1228780800, "date": "2008-12-09", "open": 906.48, "high": 916.26, "low": 885.38, "close": 888.67}, {"time": 1228867200, "date": "2008-12-10", "open": 892.17, "high": 908.27, "low": 885.45, "close": 899.24}, {"time": 1228953600, "date": "2008-12-11", "open": 898.35, "high": 904.63, "low": 868.73, "close": 873.59}, {"time": 1229040000, "date": "2008-12-12", "open": 871.79, "high": 883.24, "low": 851.35, "close": 879.73}, {"time": 1229299200, "date": "2008-12-15", "open": 881.07, "high": 884.63, "low": 857.72, "close": 868.57}, {"time": 1229385600, "date": "2008-12-16", "open": 871.53, "high": 914.66, "low": 871.53, "close": 913.18}, {"time": 1229472000, "date": "2008-12-17", "open": 908.16, "high": 918.85, "low": 895.94, "close": 904.42}, {"time": 1229558400, "date": "2008-12-18", "open": 905.98, "high": 911.02, "low": 877.44, "close": 885.28}, {"time": 1229644800, "date": "2008-12-19", "open": 886.96, "high": 905.47, "low": 883.02, "close": 887.88}, {"time": 1229904000, "date": "2008-12-22", "open": 887.2, "high": 887.37, "low": 857.09, "close": 871.63}, {"time": 1229990400, "date": "2008-12-23", "open": 874.31, "high": 880.44, "low": 860.1, "close": 863.16}, {"time": 1230076800, "date": "2008-12-24", "open": 863.87, "high": 869.79, "low": 861.44, "close": 868.15}, {"time": 1230249600, "date": "2008-12-26", "open": 869.51, "high": 873.74, "low": 866.52, "close": 872.8}, {"time": 1230508800, "date": "2008-12-29", "open": 872.37, "high": 873.7, "low": 857.07, "close": 869.42}, {"time": 1230595200, "date": "2008-12-30", "open": 870.58, "high": 891.12, "low": 870.58, "close": 890.64}, {"time": 1230681600, "date": "2008-12-31", "open": 890.59, "high": 910.32, "low": 889.67, "close": 903.25}, {"time": 1230854400, "date": "2009-01-02", "open": 902.99, "high": 934.73, "low": 899.35, "close": 931.8}, {"time": 1231113600, "date": "2009-01-05", "open": 929.17, "high": 936.63, "low": 919.53, "close": 927.45}, {"time": 1231200000, "date": "2009-01-06", "open": 931.17, "high": 943.85, "low": 927.28, "close": 934.7}, {"time": 1231286400, "date": "2009-01-07", "open": 927.45, "high": 927.45, "low": 902.37, "close": 906.65}, {"time": 1231372800, "date": "2009-01-08", "open": 905.73, "high": 910.0, "low": 896.81, "close": 909.73}, {"time": 1231459200, "date": "2009-01-09", "open": 909.91, "high": 911.93, "low": 888.31, "close": 890.35}, {"time": 1231718400, "date": "2009-01-12", "open": 890.4, "high": 890.4, "low": 864.32, "close": 870.26}, {"time": 1231804800, "date": "2009-01-13", "open": 869.79, "high": 877.02, "low": 862.02, "close": 871.79}, {"time": 1231891200, "date": "2009-01-14", "open": 867.28, "high": 867.28, "low": 836.93, "close": 842.62}, {"time": 1231977600, "date": "2009-01-15", "open": 841.99, "high": 851.59, "low": 817.04, "close": 843.74}, {"time": 1232064000, "date": "2009-01-16", "open": 844.45, "high": 858.13, "low": 830.66, "close": 850.12}, {"time": 1232409600, "date": "2009-01-20", "open": 849.64, "high": 849.64, "low": 804.47, "close": 805.22}, {"time": 1232496000, "date": "2009-01-21", "open": 806.77, "high": 841.72, "low": 804.3, "close": 840.24}, {"time": 1232582400, "date": "2009-01-22", "open": 839.74, "high": 839.74, "low": 811.29, "close": 827.5}, {"time": 1232668800, "date": "2009-01-23", "open": 822.16, "high": 838.61, "low": 806.07, "close": 831.95}, {"time": 1232928000, "date": "2009-01-26", "open": 832.5, "high": 852.53, "low": 827.69, "close": 836.57}, {"time": 1233014400, "date": "2009-01-27", "open": 837.3, "high": 850.45, "low": 835.4, "close": 845.71}, {"time": 1233100800, "date": "2009-01-28", "open": 845.73, "high": 877.86, "low": 845.73, "close": 874.09}, {"time": 1233187200, "date": "2009-01-29", "open": 868.89, "high": 868.89, "low": 844.15, "close": 845.14}, {"time": 1233273600, "date": "2009-01-30", "open": 845.69, "high": 851.66, "low": 821.67, "close": 825.88}, {"time": 1233532800, "date": "2009-02-02", "open": 823.09, "high": 830.78, "low": 812.87, "close": 825.44}, {"time": 1233619200, "date": "2009-02-03", "open": 825.69, "high": 842.6, "low": 821.98, "close": 838.51}, {"time": 1233705600, "date": "2009-02-04", "open": 837.77, "high": 851.85, "low": 829.18, "close": 832.23}, {"time": 1233792000, "date": "2009-02-05", "open": 831.75, "high": 850.55, "low": 819.91, "close": 845.85}, {"time": 1233878400, "date": "2009-02-06", "open": 846.09, "high": 870.75, "low": 845.42, "close": 868.6}, {"time": 1234137600, "date": "2009-02-09", "open": 868.24, "high": 875.01, "low": 861.65, "close": 869.89}, {"time": 1234224000, "date": "2009-02-10", "open": 866.87, "high": 868.05, "low": 822.99, "close": 827.16}, {"time": 1234310400, "date": "2009-02-11", "open": 827.41, "high": 838.22, "low": 822.3, "close": 833.74}, {"time": 1234396800, "date": "2009-02-12", "open": 829.91, "high": 835.48, "low": 808.06, "close": 835.19}, {"time": 1234483200, "date": "2009-02-13", "open": 833.95, "high": 839.43, "low": 825.21, "close": 826.84}, {"time": 1234828800, "date": "2009-02-17", "open": 818.61, "high": 818.61, "low": 789.17, "close": 789.17}, {"time": 1234915200, "date": "2009-02-18", "open": 791.06, "high": 796.17, "low": 780.43, "close": 788.42}, {"time": 1235001600, "date": "2009-02-19", "open": 787.91, "high": 797.58, "low": 777.03, "close": 778.94}, {"time": 1235088000, "date": "2009-02-20", "open": 775.87, "high": 778.69, "low": 754.25, "close": 770.05}, {"time": 1235347200, "date": "2009-02-23", "open": 773.25, "high": 777.85, "low": 742.37, "close": 743.33}, {"time": 1235433600, "date": "2009-02-24", "open": 744.69, "high": 775.49, "low": 744.69, "close": 773.14}, {"time": 1235520000, "date": "2009-02-25", "open": 770.64, "high": 780.12, "low": 752.89, "close": 764.9}, {"time": 1235606400, "date": "2009-02-26", "open": 765.76, "high": 779.42, "low": 751.75, "close": 752.83}, {"time": 1235692800, "date": "2009-02-27", "open": 749.93, "high": 751.27, "low": 734.52, "close": 735.09}, {"time": 1235952000, "date": "2009-03-02", "open": 729.57, "high": 729.57, "low": 699.7, "close": 700.82}, {"time": 1236038400, "date": "2009-03-03", "open": 704.44, "high": 711.67, "low": 692.3, "close": 696.33}, {"time": 1236124800, "date": "2009-03-04", "open": 698.6, "high": 724.12, "low": 698.6, "close": 712.87}, {"time": 1236211200, "date": "2009-03-05", "open": 708.27, "high": 708.27, "low": 677.93, "close": 682.55}, {"time": 1236297600, "date": "2009-03-06", "open": 684.04, "high": 699.09, "low": 666.79, "close": 683.38}, {"time": 1236556800, "date": "2009-03-09", "open": 680.76, "high": 695.27, "low": 672.88, "close": 676.53}, {"time": 1236643200, "date": "2009-03-10", "open": 679.28, "high": 719.6, "low": 679.28, "close": 719.6}, {"time": 1236729600, "date": "2009-03-11", "open": 719.59, "high": 731.92, "low": 713.85, "close": 721.36}, {"time": 1236816000, "date": "2009-03-12", "open": 720.89, "high": 752.63, "low": 714.76, "close": 750.74}, {"time": 1236902400, "date": "2009-03-13", "open": 751.97, "high": 758.29, "low": 742.46, "close": 756.55}, {"time": 1237161600, "date": "2009-03-16", "open": 758.84, "high": 774.53, "low": 753.37, "close": 753.89}, {"time": 1237248000, "date": "2009-03-17", "open": 753.88, "high": 778.12, "low": 749.93, "close": 778.12}, {"time": 1237334400, "date": "2009-03-18", "open": 776.01, "high": 803.04, "low": 765.64, "close": 794.35}, {"time": 1237420800, "date": "2009-03-19", "open": 797.92, "high": 803.24, "low": 781.82, "close": 784.04}, {"time": 1237507200, "date": "2009-03-20", "open": 784.58, "high": 788.91, "low": 766.2, "close": 768.54}, {"time": 1237766400, "date": "2009-03-23", "open": 772.31, "high": 823.37, "low": 772.31, "close": 822.92}, {"time": 1237852800, "date": "2009-03-24", "open": 820.6, "high": 823.65, "low": 805.48, "close": 806.12}, {"time": 1237939200, "date": "2009-03-25", "open": 806.81, "high": 826.78, "low": 791.37, "close": 813.88}, {"time": 1238025600, "date": "2009-03-26", "open": 814.06, "high": 832.98, "low": 814.06, "close": 832.86}, {"time": 1238112000, "date": "2009-03-27", "open": 828.68, "high": 828.68, "low": 813.43, "close": 815.94}, {"time": 1238371200, "date": "2009-03-30", "open": 809.07, "high": 809.07, "low": 779.81, "close": 787.53}, {"time": 1238457600, "date": "2009-03-31", "open": 790.88, "high": 810.48, "low": 790.88, "close": 797.87}, {"time": 1238544000, "date": "2009-04-01", "open": 793.59, "high": 813.62, "low": 783.32, "close": 811.08}, {"time": 1238630400, "date": "2009-04-02", "open": 814.53, "high": 845.61, "low": 814.53, "close": 834.38}, {"time": 1238716800, "date": "2009-04-03", "open": 835.13, "high": 842.5, "low": 826.7, "close": 842.5}, {"time": 1238976000, "date": "2009-04-06", "open": 839.75, "high": 839.75, "low": 822.79, "close": 835.48}, {"time": 1239062400, "date": "2009-04-07", "open": 834.12, "high": 834.12, "low": 814.53, "close": 815.55}, {"time": 1239148800, "date": "2009-04-08", "open": 816.76, "high": 828.42, "low": 814.84, "close": 825.16}, {"time": 1239235200, "date": "2009-04-09", "open": 829.29, "high": 856.91, "low": 829.29, "close": 856.56}, {"time": 1239580800, "date": "2009-04-13", "open": 855.33, "high": 864.31, "low": 845.35, "close": 858.73}, {"time": 1239667200, "date": "2009-04-14", "open": 856.88, "high": 856.88, "low": 840.25, "close": 841.5}, {"time": 1239753600, "date": "2009-04-15", "open": 839.44, "high": 852.93, "low": 835.58, "close": 852.06}, {"time": 1239840000, "date": "2009-04-16", "open": 854.54, "high": 870.35, "low": 847.04, "close": 865.3}, {"time": 1239926400, "date": "2009-04-17", "open": 865.18, "high": 875.63, "low": 860.87, "close": 869.6}, {"time": 1240185600, "date": "2009-04-20", "open": 868.27, "high": 868.27, "low": 832.39, "close": 832.39}, {"time": 1240272000, "date": "2009-04-21", "open": 831.25, "high": 850.09, "low": 826.83, "close": 850.08}, {"time": 1240358400, "date": "2009-04-22", "open": 847.26, "high": 861.78, "low": 840.57, "close": 843.55}, {"time": 1240444800, "date": "2009-04-23", "open": 844.62, "high": 852.87, "low": 835.45, "close": 851.92}, {"time": 1240531200, "date": "2009-04-24", "open": 853.91, "high": 871.8, "low": 853.91, "close": 866.23}, {"time": 1240790400, "date": "2009-04-27", "open": 862.82, "high": 868.83, "low": 854.65, "close": 857.51}, {"time": 1240876800, "date": "2009-04-28", "open": 854.48, "high": 864.48, "low": 847.12, "close": 855.16}, {"time": 1240963200, "date": "2009-04-29", "open": 856.85, "high": 882.06, "low": 856.85, "close": 873.64}, {"time": 1241049600, "date": "2009-04-30", "open": 876.59, "high": 888.7, "low": 868.51, "close": 872.81}, {"time": 1241136000, "date": "2009-05-01", "open": 872.74, "high": 880.48, "low": 866.1, "close": 877.52}, {"time": 1241395200, "date": "2009-05-04", "open": 879.21, "high": 907.85, "low": 879.21, "close": 907.24}, {"time": 1241481600, "date": "2009-05-05", "open": 906.1, "high": 907.7, "low": 897.34, "close": 903.8}, {"time": 1241568000, "date": "2009-05-06", "open": 903.95, "high": 920.28, "low": 903.95, "close": 919.53}, {"time": 1241654400, "date": "2009-05-07", "open": 919.58, "high": 929.58, "low": 901.36, "close": 907.39}, {"time": 1241740800, "date": "2009-05-08", "open": 909.03, "high": 930.17, "low": 909.03, "close": 929.23}, {"time": 1242000000, "date": "2009-05-11", "open": 922.99, "high": 922.99, "low": 908.68, "close": 909.24}, {"time": 1242086400, "date": "2009-05-12", "open": 910.52, "high": 915.57, "low": 896.46, "close": 908.35}, {"time": 1242172800, "date": "2009-05-13", "open": 905.4, "high": 905.4, "low": 882.8, "close": 883.92}, {"time": 1242259200, "date": "2009-05-14", "open": 884.24, "high": 898.36, "low": 882.52, "close": 893.07}, {"time": 1242345600, "date": "2009-05-15", "open": 892.76, "high": 896.97, "low": 878.94, "close": 882.88}, {"time": 1242604800, "date": "2009-05-18", "open": 886.07, "high": 910.0, "low": 886.07, "close": 909.71}, {"time": 1242691200, "date": "2009-05-19", "open": 909.67, "high": 916.39, "low": 905.22, "close": 908.13}, {"time": 1242777600, "date": "2009-05-20", "open": 908.62, "high": 924.6, "low": 901.37, "close": 903.47}, {"time": 1242864000, "date": "2009-05-21", "open": 900.42, "high": 900.42, "low": 879.61, "close": 888.33}, {"time": 1242950400, "date": "2009-05-22", "open": 888.68, "high": 896.65, "low": 883.75, "close": 887.0}, {"time": 1243296000, "date": "2009-05-26", "open": 887.0, "high": 911.76, "low": 881.46, "close": 910.33}, {"time": 1243382400, "date": "2009-05-27", "open": 909.95, "high": 913.84, "low": 891.87, "close": 893.06}, {"time": 1243468800, "date": "2009-05-28", "open": 892.96, "high": 909.45, "low": 887.6, "close": 906.83}, {"time": 1243555200, "date": "2009-05-29", "open": 907.02, "high": 920.02, "low": 903.56, "close": 919.14}, {"time": 1243814400, "date": "2009-06-01", "open": 923.26, "high": 947.77, "low": 923.26, "close": 942.87}, {"time": 1243900800, "date": "2009-06-02", "open": 942.87, "high": 949.38, "low": 938.46, "close": 944.74}, {"time": 1243987200, "date": "2009-06-03", "open": 942.51, "high": 942.51, "low": 923.85, "close": 931.76}, {"time": 1244073600, "date": "2009-06-04", "open": 932.49, "high": 942.47, "low": 929.32, "close": 942.46}, {"time": 1244160000, "date": "2009-06-05", "open": 945.67, "high": 951.69, "low": 934.13, "close": 940.09}, {"time": 1244419200, "date": "2009-06-08", "open": 938.12, "high": 946.33, "low": 926.44, "close": 939.14}, {"time": 1244505600, "date": "2009-06-09", "open": 940.35, "high": 946.92, "low": 936.15, "close": 942.43}, {"time": 1244592000, "date": "2009-06-10", "open": 942.73, "high": 949.77, "low": 927.97, "close": 939.15}, {"time": 1244678400, "date": "2009-06-11", "open": 939.04, "high": 956.23, "low": 939.04, "close": 944.89}, {"time": 1244764800, "date": "2009-06-12", "open": 943.44, "high": 946.3, "low": 935.66, "close": 946.21}, {"time": 1245024000, "date": "2009-06-15", "open": 942.45, "high": 942.45, "low": 919.65, "close": 923.72}, {"time": 1245110400, "date": "2009-06-16", "open": 925.6, "high": 928.0, "low": 911.6, "close": 911.97}, {"time": 1245196800, "date": "2009-06-17", "open": 911.89, "high": 918.44, "low": 903.78, "close": 910.71}, {"time": 1245283200, "date": "2009-06-18", "open": 910.86, "high": 921.93, "low": 907.94, "close": 918.37}, {"time": 1245369600, "date": "2009-06-19", "open": 919.96, "high": 927.09, "low": 915.8, "close": 921.23}, {"time": 1245628800, "date": "2009-06-22", "open": 918.13, "high": 918.13, "low": 893.04, "close": 893.04}, {"time": 1245715200, "date": "2009-06-23", "open": 893.46, "high": 898.69, "low": 888.86, "close": 895.1}, {"time": 1245801600, "date": "2009-06-24", "open": 896.31, "high": 910.85, "low": 896.31, "close": 900.94}, {"time": 1245888000, "date": "2009-06-25", "open": 899.45, "high": 921.42, "low": 896.27, "close": 920.26}, {"time": 1245974400, "date": "2009-06-26", "open": 918.84, "high": 922.0, "low": 913.03, "close": 918.9}, {"time": 1246233600, "date": "2009-06-29", "open": 919.86, "high": 927.99, "low": 916.18, "close": 927.23}, {"time": 1246320000, "date": "2009-06-30", "open": 927.15, "high": 930.01, "low": 912.86, "close": 919.32}, {"time": 1246406400, "date": "2009-07-01", "open": 920.82, "high": 931.92, "low": 920.82, "close": 923.33}, {"time": 1246492800, "date": "2009-07-02", "open": 921.24, "high": 921.24, "low": 896.42, "close": 896.42}, {"time": 1246838400, "date": "2009-07-06", "open": 894.27, "high": 898.72, "low": 886.36, "close": 898.72}, {"time": 1246924800, "date": "2009-07-07", "open": 898.6, "high": 898.6, "low": 879.93, "close": 881.03}, {"time": 1247011200, "date": "2009-07-08", "open": 881.9, "high": 886.8, "low": 869.32, "close": 879.56}, {"time": 1247097600, "date": "2009-07-09", "open": 881.28, "high": 887.86, "low": 878.45, "close": 882.68}, {"time": 1247184000, "date": "2009-07-10", "open": 880.03, "high": 883.57, "low": 872.81, "close": 879.13}, {"time": 1247443200, "date": "2009-07-13", "open": 879.57, "high": 901.05, "low": 875.32, "close": 901.05}, {"time": 1247529600, "date": "2009-07-14", "open": 900.77, "high": 905.84, "low": 896.5, "close": 905.84}, {"time": 1247616000, "date": "2009-07-15", "open": 910.15, "high": 933.95, "low": 910.15, "close": 932.68}, {"time": 1247702400, "date": "2009-07-16", "open": 930.17, "high": 943.96, "low": 927.45, "close": 940.74}, {"time": 1247788800, "date": "2009-07-17", "open": 940.56, "high": 941.89, "low": 934.65, "close": 940.38}, {"time": 1248048000, "date": "2009-07-20", "open": 942.07, "high": 951.62, "low": 940.99, "close": 951.13}, {"time": 1248134400, "date": "2009-07-21", "open": 951.97, "high": 956.53, "low": 943.22, "close": 954.58}, {"time": 1248220800, "date": "2009-07-22", "open": 953.4, "high": 959.83, "low": 947.75, "close": 954.07}, {"time": 1248307200, "date": "2009-07-23", "open": 954.07, "high": 979.42, "low": 953.27, "close": 976.29}, {"time": 1248393600, "date": "2009-07-24", "open": 972.16, "high": 979.79, "low": 965.95, "close": 979.26}, {"time": 1248652800, "date": "2009-07-27", "open": 978.63, "high": 982.49, "low": 972.29, "close": 982.18}, {"time": 1248739200, "date": "2009-07-28", "open": 981.48, "high": 982.35, "low": 969.35, "close": 979.62}, {"time": 1248825600, "date": "2009-07-29", "open": 977.66, "high": 977.76, "low": 968.65, "close": 975.15}, {"time": 1248912000, "date": "2009-07-30", "open": 976.01, "high": 996.68, "low": 976.01, "close": 986.75}, {"time": 1248998400, "date": "2009-07-31", "open": 986.8, "high": 993.18, "low": 982.85, "close": 987.48}, {"time": 1249257600, "date": "2009-08-03", "open": 990.22, "high": 1003.61, "low": 990.22, "close": 1002.63}, {"time": 1249344000, "date": "2009-08-04", "open": 1001.41, "high": 1007.12, "low": 996.68, "close": 1005.65}, {"time": 1249430400, "date": "2009-08-05", "open": 1005.41, "high": 1006.64, "low": 994.31, "close": 1002.72}, {"time": 1249516800, "date": "2009-08-06", "open": 1004.06, "high": 1008.0, "low": 992.49, "close": 997.08}, {"time": 1249603200, "date": "2009-08-07", "open": 999.83, "high": 1018.0, "low": 999.83, "close": 1010.48}, {"time": 1249862400, "date": "2009-08-10", "open": 1008.89, "high": 1010.12, "low": 1000.99, "close": 1007.1}, {"time": 1249948800, "date": "2009-08-11", "open": 1005.77, "high": 1005.77, "low": 992.4, "close": 994.35}, {"time": 1250035200, "date": "2009-08-12", "open": 994.0, "high": 1012.78, "low": 993.36, "close": 1005.81}, {"time": 1250121600, "date": "2009-08-13", "open": 1005.86, "high": 1013.14, "low": 1000.82, "close": 1012.73}, {"time": 1250208000, "date": "2009-08-14", "open": 1012.23, "high": 1012.6, "low": 994.6, "close": 1004.09}, {"time": 1250467200, "date": "2009-08-17", "open": 998.18, "high": 998.18, "low": 978.51, "close": 979.73}, {"time": 1250553600, "date": "2009-08-18", "open": 980.62, "high": 991.2, "low": 980.62, "close": 989.67}, {"time": 1250640000, "date": "2009-08-19", "open": 986.88, "high": 999.61, "low": 980.62, "close": 996.46}, {"time": 1250726400, "date": "2009-08-20", "open": 996.41, "high": 1008.92, "low": 996.39, "close": 1007.37}, {"time": 1250812800, "date": "2009-08-21", "open": 1009.06, "high": 1027.59, "low": 1009.06, "close": 1026.13}, {"time": 1251072000, "date": "2009-08-24", "open": 1026.59, "high": 1035.82, "low": 1022.48, "close": 1025.57}, {"time": 1251158400, "date": "2009-08-25", "open": 1026.63, "high": 1037.75, "low": 1026.21, "close": 1028.0}, {"time": 1251244800, "date": "2009-08-26", "open": 1027.35, "high": 1032.47, "low": 1021.57, "close": 1028.12}, {"time": 1251331200, "date": "2009-08-27", "open": 1027.81, "high": 1033.33, "low": 1016.2, "close": 1030.98}, {"time": 1251417600, "date": "2009-08-28", "open": 1031.62, "high": 1039.47, "low": 1023.13, "close": 1028.93}, {"time": 1251676800, "date": "2009-08-31", "open": 1025.21, "high": 1025.21, "low": 1014.62, "close": 1020.62}, {"time": 1251763200, "date": "2009-09-01", "open": 1019.52, "high": 1028.45, "low": 996.28, "close": 998.04}, {"time": 1251849600, "date": "2009-09-02", "open": 996.07, "high": 1000.34, "low": 991.97, "close": 994.75}, {"time": 1251936000, "date": "2009-09-03", "open": 996.12, "high": 1003.43, "low": 992.25, "close": 1003.24}, {"time": 1252022400, "date": "2009-09-04", "open": 1003.84, "high": 1016.48, "low": 1001.65, "close": 1016.4}, {"time": 1252368000, "date": "2009-09-08", "open": 1018.67, "high": 1026.07, "low": 1018.67, "close": 1025.39}, {"time": 1252454400, "date": "2009-09-09", "open": 1025.36, "high": 1036.34, "low": 1023.97, "close": 1033.37}, {"time": 1252540800, "date": "2009-09-10", "open": 1032.99, "high": 1044.14, "low": 1028.04, "close": 1044.14}, {"time": 1252627200, "date": "2009-09-11", "open": 1043.92, "high": 1048.18, "low": 1038.4, "close": 1042.73}, {"time": 1252886400, "date": "2009-09-14", "open": 1040.15, "high": 1049.74, "low": 1035.0, "close": 1049.34}, {"time": 1252972800, "date": "2009-09-15", "open": 1049.03, "high": 1056.04, "low": 1043.42, "close": 1052.63}, {"time": 1253059200, "date": "2009-09-16", "open": 1053.99, "high": 1068.76, "low": 1052.87, "close": 1068.76}, {"time": 1253145600, "date": "2009-09-17", "open": 1067.87, "high": 1074.77, "low": 1061.2, "close": 1065.49}, {"time": 1253232000, "date": "2009-09-18", "open": 1066.6, "high": 1071.52, "low": 1064.27, "close": 1068.3}, {"time": 1253491200, "date": "2009-09-21", "open": 1067.14, "high": 1067.28, "low": 1057.46, "close": 1064.66}, {"time": 1253577600, "date": "2009-09-22", "open": 1066.35, "high": 1073.81, "low": 1066.35, "close": 1071.66}, {"time": 1253664000, "date": "2009-09-23", "open": 1072.69, "high": 1080.15, "low": 1060.39, "close": 1060.87}, {"time": 1253750400, "date": "2009-09-24", "open": 1062.56, "high": 1066.29, "low": 1045.85, "close": 1050.78}, {"time": 1253836800, "date": "2009-09-25", "open": 1049.48, "high": 1053.47, "low": 1041.17, "close": 1044.38}, {"time": 1254096000, "date": "2009-09-28", "open": 1045.38, "high": 1065.13, "low": 1045.38, "close": 1062.98}, {"time": 1254182400, "date": "2009-09-29", "open": 1063.69, "high": 1069.62, "low": 1057.83, "close": 1060.61}, {"time": 1254268800, "date": "2009-09-30", "open": 1061.02, "high": 1063.4, "low": 1046.47, "close": 1057.08}, {"time": 1254355200, "date": "2009-10-01", "open": 1054.91, "high": 1054.91, "low": 1029.45, "close": 1029.85}, {"time": 1254441600, "date": "2009-10-02", "open": 1029.71, "high": 1030.6, "low": 1019.95, "close": 1025.21}, {"time": 1254700800, "date": "2009-10-05", "open": 1026.87, "high": 1042.58, "low": 1025.92, "close": 1040.46}, {"time": 1254787200, "date": "2009-10-06", "open": 1042.02, "high": 1060.55, "low": 1042.02, "close": 1054.72}, {"time": 1254873600, "date": "2009-10-07", "open": 1053.65, "high": 1058.02, "low": 1050.1, "close": 1057.58}, {"time": 1254960000, "date": "2009-10-08", "open": 1060.03, "high": 1070.67, "low": 1060.03, "close": 1065.48}, {"time": 1255046400, "date": "2009-10-09", "open": 1065.28, "high": 1071.51, "low": 1063.0, "close": 1071.49}, {"time": 1255305600, "date": "2009-10-12", "open": 1071.63, "high": 1079.46, "low": 1071.63, "close": 1076.19}, {"time": 1255392000, "date": "2009-10-13", "open": 1074.96, "high": 1075.3, "low": 1066.71, "close": 1073.19}, {"time": 1255478400, "date": "2009-10-14", "open": 1078.68, "high": 1093.17, "low": 1078.68, "close": 1092.02}, {"time": 1255564800, "date": "2009-10-15", "open": 1090.36, "high": 1096.56, "low": 1086.41, "close": 1096.56}, {"time": 1255651200, "date": "2009-10-16", "open": 1094.67, "high": 1094.67, "low": 1081.53, "close": 1087.68}, {"time": 1255910400, "date": "2009-10-19", "open": 1088.22, "high": 1100.17, "low": 1086.48, "close": 1097.91}, {"time": 1255996800, "date": "2009-10-20", "open": 1098.64, "high": 1098.64, "low": 1086.16, "close": 1091.06}, {"time": 1256083200, "date": "2009-10-21", "open": 1090.36, "high": 1101.36, "low": 1080.77, "close": 1081.4}, {"time": 1256169600, "date": "2009-10-22", "open": 1080.96, "high": 1095.21, "low": 1074.31, "close": 1092.91}, {"time": 1256256000, "date": "2009-10-23", "open": 1095.62, "high": 1095.83, "low": 1075.49, "close": 1079.6}, {"time": 1256515200, "date": "2009-10-26", "open": 1080.36, "high": 1091.75, "low": 1065.23, "close": 1066.95}, {"time": 1256601600, "date": "2009-10-27", "open": 1067.54, "high": 1072.48, "low": 1060.62, "close": 1063.41}, {"time": 1256688000, "date": "2009-10-28", "open": 1061.51, "high": 1063.26, "low": 1042.19, "close": 1042.63}, {"time": 1256774400, "date": "2009-10-29", "open": 1043.69, "high": 1066.83, "low": 1043.69, "close": 1066.11}, {"time": 1256860800, "date": "2009-10-30", "open": 1065.41, "high": 1065.41, "low": 1033.38, "close": 1036.19}, {"time": 1257120000, "date": "2009-11-02", "open": 1036.18, "high": 1052.18, "low": 1029.38, "close": 1042.88}, {"time": 1257206400, "date": "2009-11-03", "open": 1040.92, "high": 1046.36, "low": 1033.94, "close": 1045.41}, {"time": 1257292800, "date": "2009-11-04", "open": 1047.14, "high": 1061.0, "low": 1045.15, "close": 1046.5}, {"time": 1257379200, "date": "2009-11-05", "open": 1047.3, "high": 1066.65, "low": 1047.3, "close": 1066.63}, {"time": 1257465600, "date": "2009-11-06", "open": 1064.95, "high": 1071.48, "low": 1059.32, "close": 1069.3}, {"time": 1257724800, "date": "2009-11-09", "open": 1072.31, "high": 1093.19, "low": 1072.31, "close": 1093.08}, {"time": 1257811200, "date": "2009-11-10", "open": 1091.86, "high": 1096.42, "low": 1087.4, "close": 1093.01}, {"time": 1257897600, "date": "2009-11-11", "open": 1096.04, "high": 1105.37, "low": 1093.81, "close": 1098.51}, {"time": 1257984000, "date": "2009-11-12", "open": 1098.31, "high": 1101.97, "low": 1084.9, "close": 1087.24}, {"time": 1258070400, "date": "2009-11-13", "open": 1087.59, "high": 1097.79, "low": 1085.33, "close": 1093.48}, {"time": 1258329600, "date": "2009-11-16", "open": 1094.13, "high": 1113.69, "low": 1094.13, "close": 1109.3}, {"time": 1258416000, "date": "2009-11-17", "open": 1109.22, "high": 1110.52, "low": 1102.19, "close": 1110.32}, {"time": 1258502400, "date": "2009-11-18", "open": 1109.44, "high": 1111.1, "low": 1102.7, "close": 1109.8}, {"time": 1258588800, "date": "2009-11-19", "open": 1106.44, "high": 1106.44, "low": 1088.4, "close": 1094.9}, {"time": 1258675200, "date": "2009-11-20", "open": 1094.66, "high": 1094.66, "low": 1086.81, "close": 1091.38}, {"time": 1258934400, "date": "2009-11-23", "open": 1094.86, "high": 1112.38, "low": 1094.86, "close": 1106.24}, {"time": 1259020800, "date": "2009-11-24", "open": 1105.83, "high": 1107.56, "low": 1097.63, "close": 1105.65}, {"time": 1259107200, "date": "2009-11-25", "open": 1106.49, "high": 1111.18, "low": 1104.75, "close": 1110.63}, {"time": 1259280000, "date": "2009-11-27", "open": 1105.47, "high": 1105.47, "low": 1083.74, "close": 1091.49}, {"time": 1259539200, "date": "2009-11-30", "open": 1091.07, "high": 1097.24, "low": 1086.25, "close": 1095.63}, {"time": 1259625600, "date": "2009-12-01", "open": 1098.89, "high": 1112.28, "low": 1098.89, "close": 1108.86}, {"time": 1259712000, "date": "2009-12-02", "open": 1109.03, "high": 1115.58, "low": 1105.29, "close": 1109.24}, {"time": 1259798400, "date": "2009-12-03", "open": 1110.59, "high": 1117.28, "low": 1098.74, "close": 1099.92}, {"time": 1259884800, "date": "2009-12-04", "open": 1100.43, "high": 1119.13, "low": 1096.52, "close": 1105.98}, {"time": 1260144000, "date": "2009-12-07", "open": 1105.52, "high": 1110.72, "low": 1100.83, "close": 1103.25}, {"time": 1260230400, "date": "2009-12-08", "open": 1103.04, "high": 1103.04, "low": 1088.61, "close": 1091.94}, {"time": 1260316800, "date": "2009-12-09", "open": 1091.07, "high": 1097.04, "low": 1085.89, "close": 1095.95}, {"time": 1260403200, "date": "2009-12-10", "open": 1098.69, "high": 1106.25, "low": 1098.69, "close": 1102.35}, {"time": 1260489600, "date": "2009-12-11", "open": 1103.96, "high": 1108.5, "low": 1101.34, "close": 1106.41}, {"time": 1260748800, "date": "2009-12-14", "open": 1107.84, "high": 1114.76, "low": 1107.84, "close": 1114.11}, {"time": 1260835200, "date": "2009-12-15", "open": 1114.11, "high": 1114.11, "low": 1105.35, "close": 1107.93}, {"time": 1260921600, "date": "2009-12-16", "open": 1108.61, "high": 1116.21, "low": 1107.96, "close": 1109.18}, {"time": 1261008000, "date": "2009-12-17", "open": 1106.36, "high": 1106.36, "low": 1095.88, "close": 1096.08}, {"time": 1261094400, "date": "2009-12-18", "open": 1097.86, "high": 1103.74, "low": 1093.88, "close": 1102.47}, {"time": 1261353600, "date": "2009-12-21", "open": 1105.31, "high": 1117.68, "low": 1105.31, "close": 1114.05}, {"time": 1261440000, "date": "2009-12-22", "open": 1114.51, "high": 1120.27, "low": 1114.51, "close": 1118.02}, {"time": 1261526400, "date": "2009-12-23", "open": 1118.84, "high": 1121.58, "low": 1116.0, "close": 1120.59}, {"time": 1261612800, "date": "2009-12-24", "open": 1121.08, "high": 1126.48, "low": 1121.08, "close": 1126.48}, {"time": 1261958400, "date": "2009-12-28", "open": 1127.53, "high": 1130.38, "low": 1123.51, "close": 1127.78}, {"time": 1262044800, "date": "2009-12-29", "open": 1128.55, "high": 1130.38, "low": 1126.08, "close": 1126.2}, {"time": 1262131200, "date": "2009-12-30", "open": 1125.53, "high": 1126.42, "low": 1121.94, "close": 1126.42}, {"time": 1262217600, "date": "2009-12-31", "open": 1126.6, "high": 1127.64, "low": 1114.81, "close": 1115.1}, {"time": 1262563200, "date": "2010-01-04", "open": 1116.56, "high": 1133.87, "low": 1116.56, "close": 1132.99}, {"time": 1262649600, "date": "2010-01-05", "open": 1132.66, "high": 1136.63, "low": 1129.66, "close": 1136.52}, {"time": 1262736000, "date": "2010-01-06", "open": 1135.71, "high": 1139.19, "low": 1133.95, "close": 1137.14}, {"time": 1262822400, "date": "2010-01-07", "open": 1136.27, "high": 1142.46, "low": 1131.32, "close": 1141.69}, {"time": 1262908800, "date": "2010-01-08", "open": 1140.52, "high": 1145.39, "low": 1136.22, "close": 1144.98}, {"time": 1263168000, "date": "2010-01-11", "open": 1145.96, "high": 1149.74, "low": 1142.02, "close": 1146.98}, {"time": 1263254400, "date": "2010-01-12", "open": 1143.81, "high": 1143.81, "low": 1131.77, "close": 1136.22}, {"time": 1263340800, "date": "2010-01-13", "open": 1137.31, "high": 1148.4, "low": 1133.18, "close": 1145.68}, {"time": 1263427200, "date": "2010-01-14", "open": 1145.68, "high": 1150.41, "low": 1143.8, "close": 1148.46}, {"time": 1263513600, "date": "2010-01-15", "open": 1147.72, "high": 1147.77, "low": 1131.39, "close": 1136.03}, {"time": 1263859200, "date": "2010-01-19", "open": 1136.03, "high": 1150.45, "low": 1135.77, "close": 1150.23}, {"time": 1263945600, "date": "2010-01-20", "open": 1147.95, "high": 1147.95, "low": 1129.25, "close": 1138.04}, {"time": 1264032000, "date": "2010-01-21", "open": 1138.68, "high": 1141.58, "low": 1114.84, "close": 1116.48}, {"time": 1264118400, "date": "2010-01-22", "open": 1115.49, "high": 1115.49, "low": 1090.18, "close": 1091.76}, {"time": 1264377600, "date": "2010-01-25", "open": 1092.4, "high": 1102.97, "low": 1092.4, "close": 1096.78}, {"time": 1264464000, "date": "2010-01-26", "open": 1095.8, "high": 1103.69, "low": 1089.86, "close": 1092.17}, {"time": 1264550400, "date": "2010-01-27", "open": 1091.94, "high": 1099.51, "low": 1083.11, "close": 1097.5}, {"time": 1264636800, "date": "2010-01-28", "open": 1096.93, "high": 1100.22, "low": 1078.46, "close": 1084.53}, {"time": 1264723200, "date": "2010-01-29", "open": 1087.61, "high": 1096.45, "low": 1071.59, "close": 1073.87}, {"time": 1264982400, "date": "2010-02-01", "open": 1073.89, "high": 1089.38, "low": 1073.89, "close": 1089.19}, {"time": 1265068800, "date": "2010-02-02", "open": 1090.05, "high": 1104.73, "low": 1087.96, "close": 1103.32}, {"time": 1265155200, "date": "2010-02-03", "open": 1100.67, "high": 1102.72, "low": 1093.97, "close": 1097.28}, {"time": 1265241600, "date": "2010-02-04", "open": 1097.25, "high": 1097.25, "low": 1062.78, "close": 1063.11}, {"time": 1265328000, "date": "2010-02-05", "open": 1064.12, "high": 1067.13, "low": 1044.5, "close": 1066.19}, {"time": 1265587200, "date": "2010-02-08", "open": 1065.51, "high": 1071.2, "low": 1056.51, "close": 1056.74}, {"time": 1265673600, "date": "2010-02-09", "open": 1060.06, "high": 1079.28, "low": 1060.06, "close": 1070.52}, {"time": 1265760000, "date": "2010-02-10", "open": 1069.68, "high": 1073.67, "low": 1059.34, "close": 1068.13}, {"time": 1265846400, "date": "2010-02-11", "open": 1067.1, "high": 1080.04, "low": 1060.59, "close": 1078.47}, {"time": 1265932800, "date": "2010-02-12", "open": 1075.95, "high": 1077.81, "low": 1062.97, "close": 1075.51}, {"time": 1266278400, "date": "2010-02-16", "open": 1079.13, "high": 1095.67, "low": 1079.13, "close": 1094.87}, {"time": 1266364800, "date": "2010-02-17", "open": 1096.14, "high": 1101.03, "low": 1094.72, "close": 1099.51}, {"time": 1266451200, "date": "2010-02-18", "open": 1099.03, "high": 1108.24, "low": 1097.48, "close": 1106.75}, {"time": 1266537600, "date": "2010-02-19", "open": 1105.49, "high": 1112.42, "low": 1100.8, "close": 1109.17}, {"time": 1266796800, "date": "2010-02-22", "open": 1110.0, "high": 1112.29, "low": 1105.38, "close": 1108.01}, {"time": 1266883200, "date": "2010-02-23", "open": 1107.49, "high": 1108.58, "low": 1092.18, "close": 1094.6}, {"time": 1266969600, "date": "2010-02-24", "open": 1095.89, "high": 1106.42, "low": 1095.5, "close": 1105.24}, {"time": 1267056000, "date": "2010-02-25", "open": 1101.24, "high": 1103.5, "low": 1086.02, "close": 1102.94}, {"time": 1267142400, "date": "2010-02-26", "open": 1103.1, "high": 1107.24, "low": 1097.56, "close": 1104.49}, {"time": 1267401600, "date": "2010-03-01", "open": 1105.36, "high": 1116.11, "low": 1105.36, "close": 1115.71}, {"time": 1267488000, "date": "2010-03-02", "open": 1117.01, "high": 1123.46, "low": 1116.51, "close": 1118.31}, {"time": 1267574400, "date": "2010-03-03", "open": 1119.36, "high": 1125.64, "low": 1116.58, "close": 1118.79}, {"time": 1267660800, "date": "2010-03-04", "open": 1119.12, "high": 1123.73, "low": 1116.66, "close": 1122.97}, {"time": 1267747200, "date": "2010-03-05", "open": 1125.12, "high": 1139.38, "low": 1125.12, "close": 1138.7}, {"time": 1268006400, "date": "2010-03-08", "open": 1138.4, "high": 1141.05, "low": 1136.77, "close": 1138.5}, {"time": 1268092800, "date": "2010-03-09", "open": 1137.56, "high": 1145.37, "low": 1134.9, "close": 1140.45}, {"time": 1268179200, "date": "2010-03-10", "open": 1140.22, "high": 1148.26, "low": 1140.09, "close": 1145.61}, {"time": 1268265600, "date": "2010-03-11", "open": 1143.96, "high": 1150.24, "low": 1138.99, "close": 1150.24}, {"time": 1268352000, "date": "2010-03-12", "open": 1151.71, "high": 1153.41, "low": 1146.97, "close": 1149.99}, {"time": 1268611200, "date": "2010-03-15", "open": 1148.53, "high": 1150.98, "low": 1141.45, "close": 1150.51}, {"time": 1268697600, "date": "2010-03-16", "open": 1150.83, "high": 1160.28, "low": 1150.35, "close": 1159.46}, {"time": 1268784000, "date": "2010-03-17", "open": 1159.94, "high": 1169.84, "low": 1159.94, "close": 1166.21}, {"time": 1268870400, "date": "2010-03-18", "open": 1166.13, "high": 1167.77, "low": 1161.16, "close": 1165.83}, {"time": 1268956800, "date": "2010-03-19", "open": 1166.68, "high": 1169.2, "low": 1155.33, "close": 1159.9}, {"time": 1269216000, "date": "2010-03-22", "open": 1157.25, "high": 1167.82, "low": 1152.88, "close": 1165.81}, {"time": 1269302400, "date": "2010-03-23", "open": 1166.47, "high": 1174.72, "low": 1163.83, "close": 1174.17}, {"time": 1269388800, "date": "2010-03-24", "open": 1172.7, "high": 1173.04, "low": 1166.01, "close": 1167.72}, {"time": 1269475200, "date": "2010-03-25", "open": 1170.03, "high": 1180.69, "low": 1165.09, "close": 1165.73}, {"time": 1269561600, "date": "2010-03-26", "open": 1167.58, "high": 1173.93, "low": 1161.48, "close": 1166.59}, {"time": 1269820800, "date": "2010-03-29", "open": 1167.71, "high": 1174.85, "low": 1167.71, "close": 1173.22}, {"time": 1269907200, "date": "2010-03-30", "open": 1173.75, "high": 1177.83, "low": 1168.92, "close": 1173.27}, {"time": 1269993600, "date": "2010-03-31", "open": 1171.75, "high": 1174.56, "low": 1165.77, "close": 1169.43}, {"time": 1270080000, "date": "2010-04-01", "open": 1171.23, "high": 1181.43, "low": 1170.69, "close": 1178.1}, {"time": 1270425600, "date": "2010-04-05", "open": 1178.71, "high": 1187.73, "low": 1178.71, "close": 1187.44}, {"time": 1270512000, "date": "2010-04-06", "open": 1186.01, "high": 1191.8, "low": 1182.77, "close": 1189.44}, {"time": 1270598400, "date": "2010-04-07", "open": 1188.23, "high": 1189.6, "low": 1177.25, "close": 1182.45}, {"time": 1270684800, "date": "2010-04-08", "open": 1181.75, "high": 1188.55, "low": 1175.12, "close": 1186.44}, {"time": 1270771200, "date": "2010-04-09", "open": 1187.47, "high": 1194.66, "low": 1187.15, "close": 1194.37}, {"time": 1271030400, "date": "2010-04-12", "open": 1194.94, "high": 1199.2, "low": 1194.71, "close": 1196.48}, {"time": 1271116800, "date": "2010-04-13", "open": 1195.94, "high": 1199.04, "low": 1188.82, "close": 1197.3}, {"time": 1271203200, "date": "2010-04-14", "open": 1198.69, "high": 1210.65, "low": 1198.69, "close": 1210.65}, {"time": 1271289600, "date": "2010-04-15", "open": 1210.77, "high": 1213.92, "low": 1208.5, "close": 1211.67}, {"time": 1271376000, "date": "2010-04-16", "open": 1210.17, "high": 1210.17, "low": 1186.77, "close": 1192.13}, {"time": 1271635200, "date": "2010-04-19", "open": 1192.06, "high": 1197.87, "low": 1183.68, "close": 1197.52}, {"time": 1271721600, "date": "2010-04-20", "open": 1199.04, "high": 1208.58, "low": 1199.04, "close": 1207.17}, {"time": 1271808000, "date": "2010-04-21", "open": 1207.16, "high": 1210.99, "low": 1198.85, "close": 1205.94}, {"time": 1271894400, "date": "2010-04-22", "open": 1202.52, "high": 1210.27, "low": 1190.19, "close": 1208.67}, {"time": 1271980800, "date": "2010-04-23", "open": 1207.87, "high": 1217.28, "low": 1205.1, "close": 1217.28}, {"time": 1272240000, "date": "2010-04-26", "open": 1217.07, "high": 1219.8, "low": 1211.07, "close": 1212.05}, {"time": 1272326400, "date": "2010-04-27", "open": 1209.92, "high": 1211.38, "low": 1181.62, "close": 1183.71}, {"time": 1272412800, "date": "2010-04-28", "open": 1184.59, "high": 1195.05, "low": 1181.81, "close": 1191.36}, {"time": 1272499200, "date": "2010-04-29", "open": 1193.3, "high": 1209.36, "low": 1193.3, "close": 1206.78}, {"time": 1272585600, "date": "2010-04-30", "open": 1206.77, "high": 1207.99, "low": 1186.32, "close": 1186.69}, {"time": 1272844800, "date": "2010-05-03", "open": 1188.58, "high": 1205.13, "low": 1188.58, "close": 1202.26}, {"time": 1272931200, "date": "2010-05-04", "open": 1197.5, "high": 1197.5, "low": 1168.12, "close": 1173.6}, {"time": 1273017600, "date": "2010-05-05", "open": 1169.24, "high": 1175.95, "low": 1158.15, "close": 1165.87}, {"time": 1273104000, "date": "2010-05-06", "open": 1164.38, "high": 1167.58, "low": 1065.79, "close": 1128.15}, {"time": 1273190400, "date": "2010-05-07", "open": 1127.04, "high": 1135.13, "low": 1094.15, "close": 1110.88}, {"time": 1273449600, "date": "2010-05-10", "open": 1122.27, "high": 1163.85, "low": 1122.27, "close": 1159.73}, {"time": 1273536000, "date": "2010-05-11", "open": 1156.39, "high": 1170.48, "low": 1147.71, "close": 1155.79}, {"time": 1273622400, "date": "2010-05-12", "open": 1155.43, "high": 1172.87, "low": 1155.43, "close": 1171.67}, {"time": 1273708800, "date": "2010-05-13", "open": 1170.04, "high": 1173.57, "low": 1156.14, "close": 1157.44}, {"time": 1273795200, "date": "2010-05-14", "open": 1157.19, "high": 1157.19, "low": 1126.14, "close": 1135.68}, {"time": 1274054400, "date": "2010-05-17", "open": 1136.52, "high": 1141.88, "low": 1114.96, "close": 1136.94}, {"time": 1274140800, "date": "2010-05-18", "open": 1138.78, "high": 1148.66, "low": 1117.2, "close": 1120.8}, {"time": 1274227200, "date": "2010-05-19", "open": 1119.57, "high": 1124.27, "low": 1100.66, "close": 1115.05}, {"time": 1274313600, "date": "2010-05-20", "open": 1107.34, "high": 1107.34, "low": 1071.58, "close": 1071.59}, {"time": 1274400000, "date": "2010-05-21", "open": 1067.26, "high": 1090.16, "low": 1055.9, "close": 1087.69}, {"time": 1274659200, "date": "2010-05-24", "open": 1084.78, "high": 1089.95, "low": 1072.7, "close": 1073.65}, {"time": 1274745600, "date": "2010-05-25", "open": 1067.42, "high": 1074.75, "low": 1040.78, "close": 1074.03}, {"time": 1274832000, "date": "2010-05-26", "open": 1075.51, "high": 1090.75, "low": 1065.59, "close": 1067.95}, {"time": 1274918400, "date": "2010-05-27", "open": 1074.27, "high": 1103.52, "low": 1074.27, "close": 1103.06}, {"time": 1275004800, "date": "2010-05-28", "open": 1102.59, "high": 1102.59, "low": 1084.78, "close": 1089.41}, {"time": 1275350400, "date": "2010-06-01", "open": 1087.3, "high": 1094.77, "low": 1069.89, "close": 1070.71}, {"time": 1275436800, "date": "2010-06-02", "open": 1073.01, "high": 1098.56, "low": 1072.03, "close": 1098.38}, {"time": 1275523200, "date": "2010-06-03", "open": 1098.82, "high": 1105.67, "low": 1091.81, "close": 1102.83}, {"time": 1275609600, "date": "2010-06-04", "open": 1098.43, "high": 1098.43, "low": 1060.5, "close": 1064.88}, {"time": 1275868800, "date": "2010-06-07", "open": 1065.84, "high": 1071.36, "low": 1049.86, "close": 1050.47}, {"time": 1275955200, "date": "2010-06-08", "open": 1050.81, "high": 1063.15, "low": 1042.17, "close": 1062.0}, {"time": 1276041600, "date": "2010-06-09", "open": 1062.75, "high": 1077.74, "low": 1052.25, "close": 1055.69}, {"time": 1276128000, "date": "2010-06-10", "open": 1058.77, "high": 1087.85, "low": 1058.77, "close": 1086.84}, {"time": 1276214400, "date": "2010-06-11", "open": 1082.65, "high": 1092.25, "low": 1077.12, "close": 1091.6}, {"time": 1276473600, "date": "2010-06-14", "open": 1095.0, "high": 1105.91, "low": 1089.03, "close": 1089.63}, {"time": 1276560000, "date": "2010-06-15", "open": 1091.21, "high": 1115.59, "low": 1091.21, "close": 1115.23}, {"time": 1276646400, "date": "2010-06-16", "open": 1114.02, "high": 1118.74, "low": 1107.13, "close": 1114.61}, {"time": 1276732800, "date": "2010-06-17", "open": 1115.98, "high": 1117.72, "low": 1105.87, "close": 1116.04}, {"time": 1276819200, "date": "2010-06-18", "open": 1116.16, "high": 1121.01, "low": 1113.93, "close": 1117.51}, {"time": 1277078400, "date": "2010-06-21", "open": 1122.79, "high": 1131.23, "low": 1108.24, "close": 1113.2}, {"time": 1277164800, "date": "2010-06-22", "open": 1113.9, "high": 1118.5, "low": 1094.18, "close": 1095.31}, {"time": 1277251200, "date": "2010-06-23", "open": 1095.57, "high": 1099.64, "low": 1085.31, "close": 1092.04}, {"time": 1277337600, "date": "2010-06-24", "open": 1090.93, "high": 1090.93, "low": 1071.6, "close": 1073.69}, {"time": 1277424000, "date": "2010-06-25", "open": 1075.1, "high": 1083.56, "low": 1067.89, "close": 1076.76}, {"time": 1277683200, "date": "2010-06-28", "open": 1077.5, "high": 1082.6, "low": 1071.45, "close": 1074.57}, {"time": 1277769600, "date": "2010-06-29", "open": 1071.1, "high": 1071.1, "low": 1035.18, "close": 1041.24}, {"time": 1277856000, "date": "2010-06-30", "open": 1040.56, "high": 1048.08, "low": 1028.33, "close": 1030.71}, {"time": 1277942400, "date": "2010-07-01", "open": 1031.1, "high": 1033.58, "low": 1010.91, "close": 1027.37}, {"time": 1278028800, "date": "2010-07-02", "open": 1027.65, "high": 1032.95, "low": 1015.93, "close": 1022.58}, {"time": 1278374400, "date": "2010-07-06", "open": 1028.09, "high": 1042.5, "low": 1018.35, "close": 1028.06}, {"time": 1278460800, "date": "2010-07-07", "open": 1028.54, "high": 1060.89, "low": 1028.54, "close": 1060.27}, {"time": 1278547200, "date": "2010-07-08", "open": 1062.92, "high": 1071.25, "low": 1058.24, "close": 1070.25}, {"time": 1278633600, "date": "2010-07-09", "open": 1070.5, "high": 1078.16, "low": 1068.1, "close": 1077.96}, {"time": 1278892800, "date": "2010-07-12", "open": 1077.23, "high": 1080.78, "low": 1070.45, "close": 1078.75}, {"time": 1278979200, "date": "2010-07-13", "open": 1080.65, "high": 1099.46, "low": 1080.65, "close": 1095.34}, {"time": 1279065600, "date": "2010-07-14", "open": 1095.61, "high": 1099.08, "low": 1087.68, "close": 1095.17}, {"time": 1279152000, "date": "2010-07-15", "open": 1094.46, "high": 1098.66, "low": 1080.53, "close": 1096.48}, {"time": 1279238400, "date": "2010-07-16", "open": 1093.85, "high": 1093.85, "low": 1063.32, "close": 1064.88}, {"time": 1279497600, "date": "2010-07-19", "open": 1066.85, "high": 1074.7, "low": 1061.11, "close": 1071.25}, {"time": 1279584000, "date": "2010-07-20", "open": 1064.53, "high": 1083.94, "low": 1056.88, "close": 1083.48}, {"time": 1279670400, "date": "2010-07-21", "open": 1086.67, "high": 1088.96, "low": 1065.25, "close": 1069.59}, {"time": 1279756800, "date": "2010-07-22", "open": 1072.14, "high": 1097.5, "low": 1072.14, "close": 1093.67}, {"time": 1279843200, "date": "2010-07-23", "open": 1092.17, "high": 1103.73, "low": 1087.88, "close": 1102.66}, {"time": 1280102400, "date": "2010-07-26", "open": 1102.89, "high": 1115.01, "low": 1101.3, "close": 1115.01}, {"time": 1280188800, "date": "2010-07-27", "open": 1117.36, "high": 1120.95, "low": 1109.78, "close": 1113.84}, {"time": 1280275200, "date": "2010-07-28", "open": 1112.84, "high": 1114.66, "low": 1103.11, "close": 1106.13}, {"time": 1280361600, "date": "2010-07-29", "open": 1108.07, "high": 1115.9, "low": 1092.82, "close": 1101.53}, {"time": 1280448000, "date": "2010-07-30", "open": 1098.44, "high": 1106.44, "low": 1088.01, "close": 1101.6}, {"time": 1280707200, "date": "2010-08-02", "open": 1107.53, "high": 1127.3, "low": 1107.53, "close": 1125.86}, {"time": 1280793600, "date": "2010-08-03", "open": 1125.34, "high": 1125.44, "low": 1116.76, "close": 1120.46}, {"time": 1280880000, "date": "2010-08-04", "open": 1121.06, "high": 1128.75, "low": 1119.46, "close": 1127.24}, {"time": 1280966400, "date": "2010-08-05", "open": 1125.78, "high": 1126.56, "low": 1118.81, "close": 1125.81}, {"time": 1281052800, "date": "2010-08-06", "open": 1122.07, "high": 1123.06, "low": 1107.17, "close": 1121.64}, {"time": 1281312000, "date": "2010-08-09", "open": 1122.8, "high": 1129.24, "low": 1120.91, "close": 1127.79}, {"time": 1281398400, "date": "2010-08-10", "open": 1122.92, "high": 1127.16, "low": 1111.58, "close": 1121.06}, {"time": 1281484800, "date": "2010-08-11", "open": 1116.89, "high": 1116.89, "low": 1088.55, "close": 1089.47}, {"time": 1281571200, "date": "2010-08-12", "open": 1081.48, "high": 1086.72, "low": 1076.69, "close": 1083.61}, {"time": 1281657600, "date": "2010-08-13", "open": 1082.22, "high": 1086.25, "low": 1079.0, "close": 1079.25}, {"time": 1281916800, "date": "2010-08-16", "open": 1077.49, "high": 1082.62, "low": 1069.49, "close": 1079.38}, {"time": 1282003200, "date": "2010-08-17", "open": 1081.16, "high": 1100.14, "low": 1081.16, "close": 1092.54}, {"time": 1282089600, "date": "2010-08-18", "open": 1092.08, "high": 1099.77, "low": 1085.76, "close": 1094.16}, {"time": 1282176000, "date": "2010-08-19", "open": 1092.44, "high": 1092.44, "low": 1070.66, "close": 1075.63}, {"time": 1282262400, "date": "2010-08-20", "open": 1075.63, "high": 1075.63, "low": 1063.91, "close": 1071.69}, {"time": 1282521600, "date": "2010-08-23", "open": 1073.36, "high": 1081.58, "low": 1067.08, "close": 1067.36}, {"time": 1282608000, "date": "2010-08-24", "open": 1063.2, "high": 1063.2, "low": 1046.68, "close": 1051.87}, {"time": 1282694400, "date": "2010-08-25", "open": 1048.98, "high": 1059.38, "low": 1039.83, "close": 1055.33}, {"time": 1282780800, "date": "2010-08-26", "open": 1056.28, "high": 1061.45, "low": 1045.4, "close": 1047.22}, {"time": 1282867200, "date": "2010-08-27", "open": 1049.27, "high": 1065.21, "low": 1039.7, "close": 1064.59}, {"time": 1283126400, "date": "2010-08-30", "open": 1062.9, "high": 1064.4, "low": 1048.79, "close": 1048.92}, {"time": 1283212800, "date": "2010-08-31", "open": 1046.88, "high": 1055.14, "low": 1040.88, "close": 1049.33}, {"time": 1283299200, "date": "2010-09-01", "open": 1049.72, "high": 1081.3, "low": 1049.72, "close": 1080.29}, {"time": 1283385600, "date": "2010-09-02", "open": 1080.66, "high": 1090.1, "low": 1080.39, "close": 1090.1}, {"time": 1283472000, "date": "2010-09-03", "open": 1093.61, "high": 1105.1, "low": 1093.61, "close": 1104.51}, {"time": 1283817600, "date": "2010-09-07", "open": 1102.6, "high": 1102.6, "low": 1091.15, "close": 1091.84}, {"time": 1283904000, "date": "2010-09-08", "open": 1092.36, "high": 1103.26, "low": 1092.36, "close": 1098.87}, {"time": 1283990400, "date": "2010-09-09", "open": 1101.15, "high": 1110.27, "low": 1101.15, "close": 1104.18}, {"time": 1284076800, "date": "2010-09-10", "open": 1104.57, "high": 1110.88, "low": 1103.92, "close": 1109.55}, {"time": 1284336000, "date": "2010-09-13", "open": 1113.38, "high": 1123.87, "low": 1113.38, "close": 1121.9}, {"time": 1284422400, "date": "2010-09-14", "open": 1121.16, "high": 1127.36, "low": 1115.58, "close": 1121.1}, {"time": 1284508800, "date": "2010-09-15", "open": 1119.43, "high": 1126.46, "low": 1114.63, "close": 1125.07}, {"time": 1284595200, "date": "2010-09-16", "open": 1123.89, "high": 1125.44, "low": 1118.88, "close": 1124.66}, {"time": 1284681600, "date": "2010-09-17", "open": 1126.39, "high": 1131.47, "low": 1122.43, "close": 1125.59}, {"time": 1284940800, "date": "2010-09-20", "open": 1126.57, "high": 1144.86, "low": 1126.57, "close": 1142.71}, {"time": 1285027200, "date": "2010-09-21", "open": 1142.82, "high": 1148.59, "low": 1136.22, "close": 1139.78}, {"time": 1285113600, "date": "2010-09-22", "open": 1139.49, "high": 1144.38, "low": 1131.58, "close": 1134.28}, {"time": 1285200000, "date": "2010-09-23", "open": 1131.1, "high": 1136.77, "low": 1122.79, "close": 1124.83}, {"time": 1285286400, "date": "2010-09-24", "open": 1131.69, "high": 1148.9, "low": 1131.69, "close": 1148.67}, {"time": 1285545600, "date": "2010-09-27", "open": 1148.64, "high": 1149.92, "low": 1142.0, "close": 1142.16}, {"time": 1285632000, "date": "2010-09-28", "open": 1142.31, "high": 1150.0, "low": 1132.09, "close": 1147.7}, {"time": 1285718400, "date": "2010-09-29", "open": 1146.75, "high": 1148.63, "low": 1140.26, "close": 1144.73}, {"time": 1285804800, "date": "2010-09-30", "open": 1145.97, "high": 1157.16, "low": 1136.08, "close": 1141.2}, {"time": 1285891200, "date": "2010-10-01", "open": 1143.49, "high": 1150.3, "low": 1139.42, "close": 1146.24}, {"time": 1286150400, "date": "2010-10-04", "open": 1144.96, "high": 1148.16, "low": 1131.87, "close": 1137.03}, {"time": 1286236800, "date": "2010-10-05", "open": 1140.68, "high": 1162.76, "low": 1140.68, "close": 1160.75}, {"time": 1286323200, "date": "2010-10-06", "open": 1159.81, "high": 1162.33, "low": 1154.85, "close": 1159.97}, {"time": 1286409600, "date": "2010-10-07", "open": 1161.57, "high": 1163.87, "low": 1151.41, "close": 1158.06}, {"time": 1286496000, "date": "2010-10-08", "open": 1158.36, "high": 1167.73, "low": 1155.58, "close": 1165.15}, {"time": 1286755200, "date": "2010-10-11", "open": 1165.32, "high": 1168.68, "low": 1162.02, "close": 1165.32}, {"time": 1286841600, "date": "2010-10-12", "open": 1164.28, "high": 1172.58, "low": 1155.71, "close": 1169.77}, {"time": 1286928000, "date": "2010-10-13", "open": 1171.32, "high": 1184.38, "low": 1171.32, "close": 1178.1}, {"time": 1287014400, "date": "2010-10-14", "open": 1177.82, "high": 1178.89, "low": 1166.71, "close": 1173.81}, {"time": 1287100800, "date": "2010-10-15", "open": 1177.47, "high": 1181.2, "low": 1167.12, "close": 1176.19}, {"time": 1287360000, "date": "2010-10-18", "open": 1176.83, "high": 1185.53, "low": 1174.55, "close": 1184.71}, {"time": 1287446400, "date": "2010-10-19", "open": 1178.64, "high": 1178.64, "low": 1159.71, "close": 1165.9}, {"time": 1287532800, "date": "2010-10-20", "open": 1166.74, "high": 1182.94, "low": 1166.74, "close": 1178.17}, {"time": 1287619200, "date": "2010-10-21", "open": 1179.82, "high": 1189.43, "low": 1171.17, "close": 1180.26}, {"time": 1287705600, "date": "2010-10-22", "open": 1180.52, "high": 1183.93, "low": 1178.99, "close": 1183.08}, {"time": 1287964800, "date": "2010-10-25", "open": 1184.74, "high": 1196.14, "low": 1184.74, "close": 1185.62}, {"time": 1288051200, "date": "2010-10-26", "open": 1184.88, "high": 1187.11, "low": 1177.72, "close": 1185.64}, {"time": 1288137600, "date": "2010-10-27", "open": 1183.84, "high": 1183.84, "low": 1171.7, "close": 1182.45}, {"time": 1288224000, "date": "2010-10-28", "open": 1184.47, "high": 1189.53, "low": 1177.1, "close": 1183.78}, {"time": 1288310400, "date": "2010-10-29", "open": 1183.87, "high": 1185.46, "low": 1179.7, "close": 1183.26}, {"time": 1288569600, "date": "2010-11-01", "open": 1185.71, "high": 1195.81, "low": 1177.65, "close": 1184.38}, {"time": 1288656000, "date": "2010-11-02", "open": 1187.86, "high": 1195.88, "low": 1187.86, "close": 1193.57}, {"time": 1288742400, "date": "2010-11-03", "open": 1193.79, "high": 1198.3, "low": 1183.56, "close": 1197.96}, {"time": 1288828800, "date": "2010-11-04", "open": 1198.34, "high": 1221.25, "low": 1198.34, "close": 1221.06}, {"time": 1288915200, "date": "2010-11-05", "open": 1221.2, "high": 1227.08, "low": 1220.29, "close": 1225.85}, {"time": 1289174400, "date": "2010-11-08", "open": 1223.24, "high": 1224.57, "low": 1217.55, "close": 1223.25}, {"time": 1289260800, "date": "2010-11-09", "open": 1223.59, "high": 1226.84, "low": 1208.94, "close": 1213.4}, {"time": 1289347200, "date": "2010-11-10", "open": 1213.14, "high": 1218.75, "low": 1204.33, "close": 1218.71}, {"time": 1289433600, "date": "2010-11-11", "open": 1213.04, "high": 1215.45, "low": 1204.49, "close": 1213.54}, {"time": 1289520000, "date": "2010-11-12", "open": 1209.07, "high": 1210.5, "low": 1194.08, "close": 1199.21}, {"time": 1289779200, "date": "2010-11-15", "open": 1200.44, "high": 1207.43, "low": 1197.15, "close": 1197.75}, {"time": 1289865600, "date": "2010-11-16", "open": 1194.79, "high": 1194.79, "low": 1173.0, "close": 1178.34}, {"time": 1289952000, "date": "2010-11-17", "open": 1178.33, "high": 1183.56, "low": 1175.82, "close": 1178.59}, {"time": 1290038400, "date": "2010-11-18", "open": 1183.75, "high": 1200.29, "low": 1183.75, "close": 1196.69}, {"time": 1290124800, "date": "2010-11-19", "open": 1196.12, "high": 1199.97, "low": 1189.44, "close": 1199.73}, {"time": 1290384000, "date": "2010-11-22", "open": 1198.07, "high": 1198.94, "low": 1184.58, "close": 1197.84}, {"time": 1290470400, "date": "2010-11-23", "open": 1192.51, "high": 1192.51, "low": 1176.91, "close": 1180.73}, {"time": 1290556800, "date": "2010-11-24", "open": 1183.7, "high": 1198.62, "low": 1183.7, "close": 1198.35}, {"time": 1290729600, "date": "2010-11-26", "open": 1194.16, "high": 1194.16, "low": 1186.93, "close": 1189.4}, {"time": 1290988800, "date": "2010-11-29", "open": 1189.08, "high": 1190.34, "low": 1173.64, "close": 1187.76}, {"time": 1291075200, "date": "2010-11-30", "open": 1182.96, "high": 1187.4, "low": 1174.14, "close": 1180.55}, {"time": 1291161600, "date": "2010-12-01", "open": 1186.6, "high": 1207.61, "low": 1186.6, "close": 1206.07}, {"time": 1291248000, "date": "2010-12-02", "open": 1206.81, "high": 1221.89, "low": 1206.81, "close": 1221.53}, {"time": 1291334400, "date": "2010-12-03", "open": 1219.93, "high": 1225.57, "low": 1216.82, "close": 1224.71}, {"time": 1291593600, "date": "2010-12-06", "open": 1223.87, "high": 1225.8, "low": 1220.67, "close": 1223.12}, {"time": 1291680000, "date": "2010-12-07", "open": 1227.25, "high": 1235.05, "low": 1223.25, "close": 1223.75}, {"time": 1291766400, "date": "2010-12-08", "open": 1225.02, "high": 1228.93, "low": 1219.5, "close": 1228.28}, {"time": 1291852800, "date": "2010-12-09", "open": 1230.14, "high": 1234.71, "low": 1226.85, "close": 1233.0}, {"time": 1291939200, "date": "2010-12-10", "open": 1233.85, "high": 1240.4, "low": 1232.58, "close": 1240.4}, {"time": 1292198400, "date": "2010-12-13", "open": 1242.52, "high": 1246.73, "low": 1240.34, "close": 1240.46}, {"time": 1292284800, "date": "2010-12-14", "open": 1241.84, "high": 1246.59, "low": 1238.17, "close": 1241.59}, {"time": 1292371200, "date": "2010-12-15", "open": 1241.58, "high": 1244.25, "low": 1234.01, "close": 1235.23}, {"time": 1292457600, "date": "2010-12-16", "open": 1236.34, "high": 1243.75, "low": 1232.85, "close": 1242.87}, {"time": 1292544000, "date": "2010-12-17", "open": 1243.63, "high": 1245.81, "low": 1239.87, "close": 1243.91}, {"time": 1292803200, "date": "2010-12-20", "open": 1245.76, "high": 1250.2, "low": 1241.51, "close": 1247.08}, {"time": 1292889600, "date": "2010-12-21", "open": 1249.43, "high": 1255.82, "low": 1249.43, "close": 1254.6}, {"time": 1292976000, "date": "2010-12-22", "open": 1254.94, "high": 1259.39, "low": 1254.94, "close": 1258.84}, {"time": 1293062400, "date": "2010-12-23", "open": 1257.53, "high": 1258.59, "low": 1254.05, "close": 1256.77}, {"time": 1293408000, "date": "2010-12-27", "open": 1254.66, "high": 1258.43, "low": 1251.48, "close": 1257.54}, {"time": 1293494400, "date": "2010-12-28", "open": 1259.1, "high": 1259.9, "low": 1256.22, "close": 1258.51}, {"time": 1293580800, "date": "2010-12-29", "open": 1258.78, "high": 1262.6, "low": 1258.78, "close": 1259.78}, {"time": 1293667200, "date": "2010-12-30", "open": 1259.44, "high": 1261.09, "low": 1256.32, "close": 1257.88}, {"time": 1293753600, "date": "2010-12-31", "open": 1256.76, "high": 1259.34, "low": 1254.19, "close": 1257.64}, {"time": 1294012800, "date": "2011-01-03", "open": 1257.62, "high": 1276.17, "low": 1257.62, "close": 1271.87}, {"time": 1294099200, "date": "2011-01-04", "open": 1272.95, "high": 1274.12, "low": 1262.66, "close": 1270.2}, {"time": 1294185600, "date": "2011-01-05", "open": 1268.78, "high": 1277.63, "low": 1265.36, "close": 1276.56}, {"time": 1294272000, "date": "2011-01-06", "open": 1276.29, "high": 1278.17, "low": 1270.43, "close": 1273.85}, {"time": 1294358400, "date": "2011-01-07", "open": 1274.41, "high": 1276.83, "low": 1261.7, "close": 1271.5}, {"time": 1294617600, "date": "2011-01-10", "open": 1270.84, "high": 1271.52, "low": 1262.18, "close": 1269.75}, {"time": 1294704000, "date": "2011-01-11", "open": 1272.58, "high": 1277.25, "low": 1269.62, "close": 1274.48}, {"time": 1294790400, "date": "2011-01-12", "open": 1275.65, "high": 1286.87, "low": 1275.65, "close": 1285.96}, {"time": 1294876800, "date": "2011-01-13", "open": 1285.78, "high": 1286.7, "low": 1280.47, "close": 1283.76}, {"time": 1294963200, "date": "2011-01-14", "open": 1282.9, "high": 1293.24, "low": 1281.24, "close": 1293.24}, {"time": 1295308800, "date": "2011-01-18", "open": 1293.22, "high": 1296.06, "low": 1290.16, "close": 1295.02}, {"time": 1295395200, "date": "2011-01-19", "open": 1294.52, "high": 1294.6, "low": 1278.92, "close": 1281.92}, {"time": 1295481600, "date": "2011-01-20", "open": 1280.85, "high": 1283.35, "low": 1271.26, "close": 1280.26}, {"time": 1295568000, "date": "2011-01-21", "open": 1283.63, "high": 1291.21, "low": 1282.07, "close": 1283.35}, {"time": 1295827200, "date": "2011-01-24", "open": 1283.29, "high": 1291.93, "low": 1282.47, "close": 1290.84}, {"time": 1295913600, "date": "2011-01-25", "open": 1288.17, "high": 1291.26, "low": 1281.07, "close": 1291.18}, {"time": 1296000000, "date": "2011-01-26", "open": 1291.97, "high": 1299.74, "low": 1291.97, "close": 1296.63}, {"time": 1296086400, "date": "2011-01-27", "open": 1297.51, "high": 1301.29, "low": 1294.41, "close": 1299.54}, {"time": 1296172800, "date": "2011-01-28", "open": 1299.63, "high": 1302.67, "low": 1275.1, "close": 1276.34}, {"time": 1296432000, "date": "2011-01-31", "open": 1276.5, "high": 1287.17, "low": 1276.5, "close": 1286.12}, {"time": 1296518400, "date": "2011-02-01", "open": 1289.14, "high": 1308.86, "low": 1289.14, "close": 1307.59}, {"time": 1296604800, "date": "2011-02-02", "open": 1305.91, "high": 1307.61, "low": 1302.62, "close": 1304.03}, {"time": 1296691200, "date": "2011-02-03", "open": 1302.77, "high": 1308.6, "low": 1294.83, "close": 1307.1}, {"time": 1296777600, "date": "2011-02-04", "open": 1307.01, "high": 1311.0, "low": 1301.67, "close": 1310.87}, {"time": 1297036800, "date": "2011-02-07", "open": 1311.85, "high": 1322.85, "low": 1311.85, "close": 1319.05}, {"time": 1297123200, "date": "2011-02-08", "open": 1318.76, "high": 1324.87, "low": 1316.03, "close": 1324.57}, {"time": 1297209600, "date": "2011-02-09", "open": 1322.48, "high": 1324.54, "low": 1314.89, "close": 1320.88}, {"time": 1297296000, "date": "2011-02-10", "open": 1318.13, "high": 1322.78, "low": 1311.74, "close": 1321.87}, {"time": 1297382400, "date": "2011-02-11", "open": 1318.66, "high": 1330.79, "low": 1316.08, "close": 1329.15}, {"time": 1297641600, "date": "2011-02-14", "open": 1328.73, "high": 1332.96, "low": 1326.9, "close": 1332.32}, {"time": 1297728000, "date": "2011-02-15", "open": 1330.43, "high": 1330.43, "low": 1324.61, "close": 1328.01}, {"time": 1297814400, "date": "2011-02-16", "open": 1329.51, "high": 1337.61, "low": 1329.51, "close": 1336.32}, {"time": 1297900800, "date": "2011-02-17", "open": 1334.37, "high": 1341.5, "low": 1331.0, "close": 1340.43}, {"time": 1297987200, "date": "2011-02-18", "open": 1340.38, "high": 1344.07, "low": 1338.12, "close": 1343.01}, {"time": 1298332800, "date": "2011-02-22", "open": 1338.91, "high": 1338.91, "low": 1312.33, "close": 1315.44}, {"time": 1298419200, "date": "2011-02-23", "open": 1315.44, "high": 1317.91, "low": 1299.55, "close": 1307.4}, {"time": 1298505600, "date": "2011-02-24", "open": 1307.09, "high": 1310.91, "low": 1294.26, "close": 1306.1}, {"time": 1298592000, "date": "2011-02-25", "open": 1307.34, "high": 1320.61, "low": 1307.34, "close": 1319.88}, {"time": 1298851200, "date": "2011-02-28", "open": 1321.61, "high": 1329.38, "low": 1320.55, "close": 1327.22}, {"time": 1298937600, "date": "2011-03-01", "open": 1328.64, "high": 1332.09, "low": 1306.14, "close": 1306.33}, {"time": 1299024000, "date": "2011-03-02", "open": 1305.47, "high": 1314.19, "low": 1302.58, "close": 1308.44}, {"time": 1299110400, "date": "2011-03-03", "open": 1312.37, "high": 1332.28, "low": 1312.37, "close": 1330.97}, {"time": 1299196800, "date": "2011-03-04", "open": 1330.73, "high": 1331.08, "low": 1312.59, "close": 1321.15}, {"time": 1299456000, "date": "2011-03-07", "open": 1322.72, "high": 1327.68, "low": 1303.99, "close": 1310.13}, {"time": 1299542400, "date": "2011-03-08", "open": 1311.05, "high": 1325.74, "low": 1306.86, "close": 1321.82}, {"time": 1299628800, "date": "2011-03-09", "open": 1319.92, "high": 1323.21, "low": 1312.27, "close": 1320.02}, {"time": 1299715200, "date": "2011-03-10", "open": 1315.72, "high": 1315.72, "low": 1294.21, "close": 1295.11}, {"time": 1299801600, "date": "2011-03-11", "open": 1293.43, "high": 1308.35, "low": 1291.99, "close": 1304.28}, {"time": 1300060800, "date": "2011-03-14", "open": 1301.19, "high": 1301.19, "low": 1286.37, "close": 1296.39}, {"time": 1300147200, "date": "2011-03-15", "open": 1288.46, "high": 1288.46, "low": 1261.12, "close": 1281.87}, {"time": 1300233600, "date": "2011-03-16", "open": 1279.46, "high": 1280.91, "low": 1249.05, "close": 1256.88}, {"time": 1300320000, "date": "2011-03-17", "open": 1261.61, "high": 1278.88, "low": 1261.61, "close": 1273.72}, {"time": 1300406400, "date": "2011-03-18", "open": 1276.71, "high": 1288.88, "low": 1276.18, "close": 1279.21}, {"time": 1300665600, "date": "2011-03-21", "open": 1281.65, "high": 1300.58, "low": 1281.65, "close": 1298.38}, {"time": 1300752000, "date": "2011-03-22", "open": 1298.29, "high": 1299.35, "low": 1292.7, "close": 1293.77}, {"time": 1300838400, "date": "2011-03-23", "open": 1292.19, "high": 1300.51, "low": 1284.05, "close": 1297.54}, {"time": 1300924800, "date": "2011-03-24", "open": 1300.61, "high": 1311.34, "low": 1297.74, "close": 1309.66}, {"time": 1301011200, "date": "2011-03-25", "open": 1311.8, "high": 1319.18, "low": 1310.15, "close": 1313.8}, {"time": 1301270400, "date": "2011-03-28", "open": 1315.45, "high": 1319.74, "low": 1310.19, "close": 1310.19}, {"time": 1301356800, "date": "2011-03-29", "open": 1309.37, "high": 1319.45, "low": 1305.26, "close": 1319.44}, {"time": 1301443200, "date": "2011-03-30", "open": 1321.89, "high": 1331.74, "low": 1321.89, "close": 1328.26}, {"time": 1301529600, "date": "2011-03-31", "open": 1327.44, "high": 1329.77, "low": 1325.03, "close": 1325.83}, {"time": 1301616000, "date": "2011-04-01", "open": 1329.48, "high": 1337.85, "low": 1328.89, "close": 1332.41}, {"time": 1301875200, "date": "2011-04-04", "open": 1333.56, "high": 1336.74, "low": 1329.1, "close": 1332.87}, {"time": 1301961600, "date": "2011-04-05", "open": 1332.03, "high": 1338.21, "low": 1330.03, "close": 1332.63}, {"time": 1302048000, "date": "2011-04-06", "open": 1335.94, "high": 1339.38, "low": 1331.09, "close": 1335.54}, {"time": 1302134400, "date": "2011-04-07", "open": 1334.82, "high": 1338.8, "low": 1326.56, "close": 1333.51}, {"time": 1302220800, "date": "2011-04-08", "open": 1336.16, "high": 1339.46, "low": 1322.94, "close": 1328.17}, {"time": 1302480000, "date": "2011-04-11", "open": 1329.01, "high": 1333.77, "low": 1321.06, "close": 1324.46}, {"time": 1302566400, "date": "2011-04-12", "open": 1321.96, "high": 1321.96, "low": 1309.51, "close": 1314.16}, {"time": 1302652800, "date": "2011-04-13", "open": 1314.03, "high": 1321.35, "low": 1309.19, "close": 1314.41}, {"time": 1302739200, "date": "2011-04-14", "open": 1311.13, "high": 1316.79, "low": 1302.42, "close": 1314.52}, {"time": 1302825600, "date": "2011-04-15", "open": 1314.54, "high": 1322.88, "low": 1313.68, "close": 1319.68}, {"time": 1303084800, "date": "2011-04-18", "open": 1313.35, "high": 1313.35, "low": 1294.7, "close": 1305.14}, {"time": 1303171200, "date": "2011-04-19", "open": 1305.99, "high": 1312.7, "low": 1303.97, "close": 1312.62}, {"time": 1303257600, "date": "2011-04-20", "open": 1319.12, "high": 1332.66, "low": 1319.12, "close": 1330.36}, {"time": 1303344000, "date": "2011-04-21", "open": 1333.23, "high": 1337.49, "low": 1332.83, "close": 1337.38}, {"time": 1303689600, "date": "2011-04-25", "open": 1337.14, "high": 1337.55, "low": 1331.47, "close": 1335.25}, {"time": 1303776000, "date": "2011-04-26", "open": 1336.75, "high": 1349.55, "low": 1336.75, "close": 1347.24}, {"time": 1303862400, "date": "2011-04-27", "open": 1348.43, "high": 1357.49, "low": 1344.25, "close": 1355.66}, {"time": 1303948800, "date": "2011-04-28", "open": 1353.86, "high": 1361.71, "low": 1353.6, "close": 1360.48}, {"time": 1304035200, "date": "2011-04-29", "open": 1360.14, "high": 1364.56, "low": 1358.69, "close": 1363.61}, {"time": 1304294400, "date": "2011-05-02", "open": 1365.21, "high": 1370.58, "low": 1358.59, "close": 1361.22}, {"time": 1304380800, "date": "2011-05-03", "open": 1359.76, "high": 1360.84, "low": 1349.52, "close": 1356.62}, {"time": 1304467200, "date": "2011-05-04", "open": 1355.9, "high": 1355.9, "low": 1341.5, "close": 1347.32}, {"time": 1304553600, "date": "2011-05-05", "open": 1344.16, "high": 1348.0, "low": 1329.17, "close": 1335.1}, {"time": 1304640000, "date": "2011-05-06", "open": 1340.24, "high": 1354.36, "low": 1335.58, "close": 1340.2}, {"time": 1304899200, "date": "2011-05-09", "open": 1340.2, "high": 1349.44, "low": 1338.64, "close": 1346.29}, {"time": 1304985600, "date": "2011-05-10", "open": 1348.34, "high": 1359.44, "low": 1348.34, "close": 1357.16}, {"time": 1305072000, "date": "2011-05-11", "open": 1354.51, "high": 1354.51, "low": 1336.36, "close": 1342.08}, {"time": 1305158400, "date": "2011-05-12", "open": 1339.39, "high": 1351.05, "low": 1332.03, "close": 1348.65}, {"time": 1305244800, "date": "2011-05-13", "open": 1348.69, "high": 1350.47, "low": 1333.36, "close": 1337.77}, {"time": 1305504000, "date": "2011-05-16", "open": 1334.77, "high": 1343.33, "low": 1327.32, "close": 1329.47}, {"time": 1305590400, "date": "2011-05-17", "open": 1326.1, "high": 1330.42, "low": 1318.51, "close": 1328.98}, {"time": 1305676800, "date": "2011-05-18", "open": 1328.54, "high": 1341.82, "low": 1326.59, "close": 1340.68}, {"time": 1305763200, "date": "2011-05-19", "open": 1342.4, "high": 1346.82, "low": 1336.36, "close": 1343.6}, {"time": 1305849600, "date": "2011-05-20", "open": 1342.0, "high": 1342.0, "low": 1330.67, "close": 1333.27}, {"time": 1306108800, "date": "2011-05-23", "open": 1333.07, "high": 1333.07, "low": 1312.88, "close": 1317.37}, {"time": 1306195200, "date": "2011-05-24", "open": 1317.7, "high": 1323.72, "low": 1313.87, "close": 1316.28}, {"time": 1306281600, "date": "2011-05-25", "open": 1316.36, "high": 1325.86, "low": 1311.8, "close": 1320.47}, {"time": 1306368000, "date": "2011-05-26", "open": 1320.64, "high": 1328.51, "low": 1314.41, "close": 1325.69}, {"time": 1306454400, "date": "2011-05-27", "open": 1325.69, "high": 1334.62, "low": 1325.69, "close": 1331.1}, {"time": 1306800000, "date": "2011-05-31", "open": 1331.1, "high": 1345.2, "low": 1331.1, "close": 1345.2}, {"time": 1306886400, "date": "2011-06-01", "open": 1345.2, "high": 1345.2, "low": 1313.71, "close": 1314.55}, {"time": 1306972800, "date": "2011-06-02", "open": 1314.55, "high": 1318.03, "low": 1305.61, "close": 1312.94}, {"time": 1307059200, "date": "2011-06-03", "open": 1312.94, "high": 1312.94, "low": 1297.9, "close": 1300.16}, {"time": 1307318400, "date": "2011-06-06", "open": 1300.26, "high": 1300.26, "low": 1284.72, "close": 1286.17}, {"time": 1307404800, "date": "2011-06-07", "open": 1286.31, "high": 1296.22, "low": 1284.74, "close": 1284.94}, {"time": 1307491200, "date": "2011-06-08", "open": 1284.63, "high": 1287.04, "low": 1277.42, "close": 1279.56}, {"time": 1307577600, "date": "2011-06-09", "open": 1279.63, "high": 1294.54, "low": 1279.63, "close": 1289.0}, {"time": 1307664000, "date": "2011-06-10", "open": 1288.6, "high": 1288.6, "low": 1268.28, "close": 1270.98}, {"time": 1307923200, "date": "2011-06-13", "open": 1271.31, "high": 1277.04, "low": 1265.64, "close": 1271.83}, {"time": 1308009600, "date": "2011-06-14", "open": 1272.22, "high": 1292.5, "low": 1272.22, "close": 1287.87}, {"time": 1308096000, "date": "2011-06-15", "open": 1287.87, "high": 1287.87, "low": 1261.9, "close": 1265.42}, {"time": 1308182400, "date": "2011-06-16", "open": 1265.53, "high": 1274.11, "low": 1258.07, "close": 1267.64}, {"time": 1308268800, "date": "2011-06-17", "open": 1268.58, "high": 1279.82, "low": 1267.4, "close": 1271.5}, {"time": 1308528000, "date": "2011-06-20", "open": 1271.5, "high": 1280.42, "low": 1267.56, "close": 1278.36}, {"time": 1308614400, "date": "2011-06-21", "open": 1278.4, "high": 1297.62, "low": 1278.4, "close": 1295.52}, {"time": 1308700800, "date": "2011-06-22", "open": 1295.48, "high": 1298.61, "low": 1286.79, "close": 1287.14}, {"time": 1308787200, "date": "2011-06-23", "open": 1286.6, "high": 1286.6, "low": 1262.87, "close": 1283.5}, {"time": 1308873600, "date": "2011-06-24", "open": 1283.04, "high": 1283.93, "low": 1267.24, "close": 1268.45}, {"time": 1309132800, "date": "2011-06-27", "open": 1268.44, "high": 1284.91, "low": 1267.53, "close": 1280.1}, {"time": 1309219200, "date": "2011-06-28", "open": 1280.21, "high": 1296.8, "low": 1280.21, "close": 1296.67}, {"time": 1309305600, "date": "2011-06-29", "open": 1296.85, "high": 1309.21, "low": 1296.85, "close": 1307.41}, {"time": 1309392000, "date": "2011-06-30", "open": 1307.64, "high": 1321.97, "low": 1307.64, "close": 1320.64}, {"time": 1309478400, "date": "2011-07-01", "open": 1320.64, "high": 1341.01, "low": 1318.18, "close": 1339.67}, {"time": 1309824000, "date": "2011-07-05", "open": 1339.59, "high": 1340.89, "low": 1334.3, "close": 1337.88}, {"time": 1309910400, "date": "2011-07-06", "open": 1337.56, "high": 1340.94, "low": 1330.92, "close": 1339.22}, {"time": 1309996800, "date": "2011-07-07", "open": 1339.62, "high": 1356.48, "low": 1339.62, "close": 1353.22}, {"time": 1310083200, "date": "2011-07-08", "open": 1352.39, "high": 1352.39, "low": 1333.71, "close": 1343.8}, {"time": 1310342400, "date": "2011-07-11", "open": 1343.31, "high": 1343.31, "low": 1316.42, "close": 1319.49}, {"time": 1310428800, "date": "2011-07-12", "open": 1319.61, "high": 1327.17, "low": 1313.33, "close": 1313.64}, {"time": 1310515200, "date": "2011-07-13", "open": 1314.45, "high": 1331.48, "low": 1314.45, "close": 1317.72}, {"time": 1310601600, "date": "2011-07-14", "open": 1317.74, "high": 1326.88, "low": 1306.51, "close": 1308.87}, {"time": 1310688000, "date": "2011-07-15", "open": 1308.87, "high": 1317.7, "low": 1307.52, "close": 1316.14}, {"time": 1310947200, "date": "2011-07-18", "open": 1315.94, "high": 1315.94, "low": 1295.92, "close": 1305.44}, {"time": 1311033600, "date": "2011-07-19", "open": 1307.07, "high": 1328.14, "low": 1307.07, "close": 1326.73}, {"time": 1311120000, "date": "2011-07-20", "open": 1328.66, "high": 1330.43, "low": 1323.65, "close": 1325.84}, {"time": 1311206400, "date": "2011-07-21", "open": 1325.65, "high": 1347.0, "low": 1325.65, "close": 1343.8}, {"time": 1311292800, "date": "2011-07-22", "open": 1343.8, "high": 1346.1, "low": 1336.95, "close": 1345.02}, {"time": 1311552000, "date": "2011-07-25", "open": 1344.32, "high": 1344.32, "low": 1331.09, "close": 1337.43}, {"time": 1311638400, "date": "2011-07-26", "open": 1337.39, "high": 1338.51, "low": 1329.59, "close": 1331.94}, {"time": 1311724800, "date": "2011-07-27", "open": 1331.91, "high": 1331.91, "low": 1303.49, "close": 1304.89}, {"time": 1311811200, "date": "2011-07-28", "open": 1304.84, "high": 1316.32, "low": 1299.16, "close": 1300.67}, {"time": 1311897600, "date": "2011-07-29", "open": 1300.12, "high": 1304.16, "low": 1282.86, "close": 1292.28}, {"time": 1312156800, "date": "2011-08-01", "open": 1292.59, "high": 1307.38, "low": 1274.73, "close": 1286.94}, {"time": 1312243200, "date": "2011-08-02", "open": 1286.56, "high": 1286.56, "low": 1254.03, "close": 1254.05}, {"time": 1312329600, "date": "2011-08-03", "open": 1254.25, "high": 1261.2, "low": 1234.56, "close": 1260.34}, {"time": 1312416000, "date": "2011-08-04", "open": 1260.23, "high": 1260.23, "low": 1199.54, "close": 1200.07}, {"time": 1312502400, "date": "2011-08-05", "open": 1200.28, "high": 1218.11, "low": 1168.09, "close": 1199.38}, {"time": 1312761600, "date": "2011-08-08", "open": 1198.48, "high": 1198.48, "low": 1119.28, "close": 1119.46}, {"time": 1312848000, "date": "2011-08-09", "open": 1120.23, "high": 1172.88, "low": 1101.54, "close": 1172.53}, {"time": 1312934400, "date": "2011-08-10", "open": 1171.77, "high": 1171.77, "low": 1118.01, "close": 1120.76}, {"time": 1313020800, "date": "2011-08-11", "open": 1121.3, "high": 1186.29, "low": 1121.3, "close": 1172.64}, {"time": 1313107200, "date": "2011-08-12", "open": 1172.87, "high": 1189.04, "low": 1170.74, "close": 1178.81}, {"time": 1313366400, "date": "2011-08-15", "open": 1178.86, "high": 1204.49, "low": 1178.86, "close": 1204.49}, {"time": 1313452800, "date": "2011-08-16", "open": 1204.22, "high": 1204.22, "low": 1180.53, "close": 1192.76}, {"time": 1313539200, "date": "2011-08-17", "open": 1192.89, "high": 1208.47, "low": 1184.36, "close": 1193.89}, {"time": 1313625600, "date": "2011-08-18", "open": 1189.62, "high": 1189.62, "low": 1131.03, "close": 1140.65}, {"time": 1313712000, "date": "2011-08-19", "open": 1140.47, "high": 1154.54, "low": 1122.05, "close": 1123.53}, {"time": 1313971200, "date": "2011-08-22", "open": 1123.55, "high": 1145.49, "low": 1121.09, "close": 1123.82}, {"time": 1314057600, "date": "2011-08-23", "open": 1124.36, "high": 1162.35, "low": 1124.36, "close": 1162.35}, {"time": 1314144000, "date": "2011-08-24", "open": 1162.16, "high": 1178.56, "low": 1156.3, "close": 1177.6}, {"time": 1314230400, "date": "2011-08-25", "open": 1176.69, "high": 1190.68, "low": 1155.47, "close": 1159.27}, {"time": 1314316800, "date": "2011-08-26", "open": 1158.85, "high": 1181.23, "low": 1135.91, "close": 1176.8}, {"time": 1314576000, "date": "2011-08-29", "open": 1177.91, "high": 1210.28, "low": 1177.91, "close": 1210.08}, {"time": 1314662400, "date": "2011-08-30", "open": 1209.76, "high": 1220.1, "low": 1195.77, "close": 1212.92}, {"time": 1314748800, "date": "2011-08-31", "open": 1213.0, "high": 1230.71, "low": 1209.35, "close": 1218.89}, {"time": 1314835200, "date": "2011-09-01", "open": 1219.12, "high": 1229.29, "low": 1203.85, "close": 1204.42}, {"time": 1314921600, "date": "2011-09-02", "open": 1203.9, "high": 1203.9, "low": 1170.56, "close": 1173.97}, {"time": 1315267200, "date": "2011-09-06", "open": 1173.97, "high": 1173.97, "low": 1140.13, "close": 1165.24}, {"time": 1315353600, "date": "2011-09-07", "open": 1165.85, "high": 1198.62, "low": 1165.85, "close": 1198.62}, {"time": 1315440000, "date": "2011-09-08", "open": 1197.98, "high": 1204.4, "low": 1183.34, "close": 1185.9}, {"time": 1315526400, "date": "2011-09-09", "open": 1185.37, "high": 1185.37, "low": 1148.37, "close": 1154.23}, {"time": 1315785600, "date": "2011-09-12", "open": 1153.5, "high": 1162.52, "low": 1136.07, "close": 1162.27}, {"time": 1315872000, "date": "2011-09-13", "open": 1162.59, "high": 1176.41, "low": 1157.44, "close": 1172.87}, {"time": 1315958400, "date": "2011-09-14", "open": 1173.32, "high": 1202.38, "low": 1162.73, "close": 1188.68}, {"time": 1316044800, "date": "2011-09-15", "open": 1189.44, "high": 1209.11, "low": 1189.44, "close": 1209.11}, {"time": 1316131200, "date": "2011-09-16", "open": 1209.21, "high": 1220.06, "low": 1204.46, "close": 1216.01}, {"time": 1316390400, "date": "2011-09-19", "open": 1214.99, "high": 1214.99, "low": 1188.36, "close": 1204.09}, {"time": 1316476800, "date": "2011-09-20", "open": 1204.5, "high": 1220.39, "low": 1201.29, "close": 1202.09}, {"time": 1316563200, "date": "2011-09-21", "open": 1203.63, "high": 1206.3, "low": 1166.21, "close": 1166.76}, {"time": 1316649600, "date": "2011-09-22", "open": 1164.55, "high": 1164.55, "low": 1114.22, "close": 1129.56}, {"time": 1316736000, "date": "2011-09-23", "open": 1128.82, "high": 1141.72, "low": 1121.36, "close": 1136.43}, {"time": 1316995200, "date": "2011-09-26", "open": 1136.91, "high": 1164.19, "low": 1131.07, "close": 1162.95}, {"time": 1317081600, "date": "2011-09-27", "open": 1163.32, "high": 1195.86, "low": 1163.32, "close": 1175.38}, {"time": 1317168000, "date": "2011-09-28", "open": 1175.39, "high": 1184.71, "low": 1150.4, "close": 1151.06}, {"time": 1317254400, "date": "2011-09-29", "open": 1151.74, "high": 1175.87, "low": 1139.93, "close": 1160.4}, {"time": 1317340800, "date": "2011-09-30", "open": 1159.93, "high": 1159.93, "low": 1131.34, "close": 1131.42}, {"time": 1317600000, "date": "2011-10-03", "open": 1131.21, "high": 1138.99, "low": 1098.92, "close": 1099.23}, {"time": 1317686400, "date": "2011-10-04", "open": 1097.42, "high": 1125.12, "low": 1074.77, "close": 1123.95}, {"time": 1317772800, "date": "2011-10-05", "open": 1124.03, "high": 1146.07, "low": 1115.68, "close": 1144.03}, {"time": 1317859200, "date": "2011-10-06", "open": 1144.11, "high": 1165.55, "low": 1134.95, "close": 1164.97}, {"time": 1317945600, "date": "2011-10-07", "open": 1165.03, "high": 1171.4, "low": 1150.26, "close": 1155.46}, {"time": 1318204800, "date": "2011-10-10", "open": 1158.15, "high": 1194.91, "low": 1158.15, "close": 1194.89}, {"time": 1318291200, "date": "2011-10-11", "open": 1194.6, "high": 1199.24, "low": 1187.3, "close": 1195.54}, {"time": 1318377600, "date": "2011-10-12", "open": 1196.19, "high": 1220.25, "low": 1196.19, "close": 1207.25}, {"time": 1318464000, "date": "2011-10-13", "open": 1206.96, "high": 1207.46, "low": 1190.58, "close": 1203.66}, {"time": 1318550400, "date": "2011-10-14", "open": 1205.65, "high": 1224.61, "low": 1205.65, "close": 1224.58}, {"time": 1318809600, "date": "2011-10-17", "open": 1224.47, "high": 1224.47, "low": 1198.55, "close": 1200.86}, {"time": 1318896000, "date": "2011-10-18", "open": 1200.75, "high": 1233.1, "low": 1191.48, "close": 1225.38}, {"time": 1318982400, "date": "2011-10-19", "open": 1223.46, "high": 1229.64, "low": 1206.31, "close": 1209.88}, {"time": 1319068800, "date": "2011-10-20", "open": 1209.92, "high": 1219.53, "low": 1197.34, "close": 1215.39}, {"time": 1319155200, "date": "2011-10-21", "open": 1215.39, "high": 1239.03, "low": 1215.39, "close": 1238.25}, {"time": 1319414400, "date": "2011-10-24", "open": 1238.72, "high": 1256.55, "low": 1238.72, "close": 1254.19}, {"time": 1319500800, "date": "2011-10-25", "open": 1254.19, "high": 1254.19, "low": 1226.79, "close": 1229.05}, {"time": 1319587200, "date": "2011-10-26", "open": 1229.17, "high": 1246.28, "low": 1221.06, "close": 1242.0}, {"time": 1319673600, "date": "2011-10-27", "open": 1243.97, "high": 1292.66, "low": 1243.97, "close": 1284.59}, {"time": 1319760000, "date": "2011-10-28", "open": 1284.39, "high": 1287.08, "low": 1277.01, "close": 1285.09}, {"time": 1320019200, "date": "2011-10-31", "open": 1284.96, "high": 1284.96, "low": 1253.16, "close": 1253.3}, {"time": 1320105600, "date": "2011-11-01", "open": 1251.0, "high": 1251.0, "low": 1215.42, "close": 1218.28}, {"time": 1320192000, "date": "2011-11-02", "open": 1219.62, "high": 1242.48, "low": 1219.62, "close": 1237.9}, {"time": 1320278400, "date": "2011-11-03", "open": 1238.25, "high": 1263.21, "low": 1234.81, "close": 1261.15}, {"time": 1320364800, "date": "2011-11-04", "open": 1260.82, "high": 1260.82, "low": 1238.92, "close": 1253.23}, {"time": 1320624000, "date": "2011-11-07", "open": 1253.21, "high": 1261.7, "low": 1240.75, "close": 1261.12}, {"time": 1320710400, "date": "2011-11-08", "open": 1261.12, "high": 1277.55, "low": 1254.99, "close": 1275.92}, {"time": 1320796800, "date": "2011-11-09", "open": 1275.18, "high": 1275.18, "low": 1226.64, "close": 1229.1}, {"time": 1320883200, "date": "2011-11-10", "open": 1229.59, "high": 1246.22, "low": 1227.7, "close": 1239.7}, {"time": 1320969600, "date": "2011-11-11", "open": 1240.12, "high": 1266.98, "low": 1240.12, "close": 1263.85}, {"time": 1321228800, "date": "2011-11-14", "open": 1263.85, "high": 1263.85, "low": 1246.68, "close": 1251.78}, {"time": 1321315200, "date": "2011-11-15", "open": 1251.7, "high": 1264.25, "low": 1244.34, "close": 1257.81}, {"time": 1321401600, "date": "2011-11-16", "open": 1257.81, "high": 1259.61, "low": 1235.67, "close": 1236.91}, {"time": 1321488000, "date": "2011-11-17", "open": 1236.56, "high": 1237.73, "low": 1209.43, "close": 1216.13}, {"time": 1321574400, "date": "2011-11-18", "open": 1216.19, "high": 1223.51, "low": 1211.36, "close": 1215.65}, {"time": 1321833600, "date": "2011-11-21", "open": 1215.62, "high": 1215.62, "low": 1183.16, "close": 1192.98}, {"time": 1321920000, "date": "2011-11-22", "open": 1192.98, "high": 1196.81, "low": 1181.65, "close": 1188.04}, {"time": 1322006400, "date": "2011-11-23", "open": 1187.48, "high": 1187.48, "low": 1161.79, "close": 1161.79}, {"time": 1322179200, "date": "2011-11-25", "open": 1161.41, "high": 1172.66, "low": 1158.66, "close": 1158.67}, {"time": 1322438400, "date": "2011-11-28", "open": 1158.67, "high": 1197.35, "low": 1158.67, "close": 1192.55}, {"time": 1322524800, "date": "2011-11-29", "open": 1192.56, "high": 1203.67, "low": 1191.8, "close": 1195.19}, {"time": 1322611200, "date": "2011-11-30", "open": 1196.72, "high": 1247.11, "low": 1196.72, "close": 1246.96}, {"time": 1322697600, "date": "2011-12-01", "open": 1246.91, "high": 1251.09, "low": 1239.73, "close": 1244.58}, {"time": 1322784000, "date": "2011-12-02", "open": 1246.03, "high": 1260.08, "low": 1243.35, "close": 1244.28}, {"time": 1323043200, "date": "2011-12-05", "open": 1244.33, "high": 1266.73, "low": 1244.33, "close": 1257.08}, {"time": 1323129600, "date": "2011-12-06", "open": 1257.19, "high": 1266.03, "low": 1253.03, "close": 1258.47}, {"time": 1323216000, "date": "2011-12-07", "open": 1258.14, "high": 1267.06, "low": 1244.8, "close": 1261.01}, {"time": 1323302400, "date": "2011-12-08", "open": 1260.87, "high": 1260.87, "low": 1231.47, "close": 1234.35}, {"time": 1323388800, "date": "2011-12-09", "open": 1234.48, "high": 1258.25, "low": 1234.48, "close": 1255.19}, {"time": 1323648000, "date": "2011-12-12", "open": 1255.05, "high": 1255.05, "low": 1227.25, "close": 1236.47}, {"time": 1323734400, "date": "2011-12-13", "open": 1236.83, "high": 1249.86, "low": 1219.43, "close": 1225.73}, {"time": 1323820800, "date": "2011-12-14", "open": 1225.73, "high": 1225.73, "low": 1209.47, "close": 1211.82}, {"time": 1323907200, "date": "2011-12-15", "open": 1212.12, "high": 1225.6, "low": 1212.12, "close": 1215.75}, {"time": 1323993600, "date": "2011-12-16", "open": 1216.09, "high": 1231.04, "low": 1215.2, "close": 1219.66}, {"time": 1324252800, "date": "2011-12-19", "open": 1219.74, "high": 1224.57, "low": 1202.37, "close": 1205.35}, {"time": 1324339200, "date": "2011-12-20", "open": 1205.72, "high": 1242.82, "low": 1205.72, "close": 1241.3}, {"time": 1324425600, "date": "2011-12-21", "open": 1241.25, "high": 1245.09, "low": 1229.51, "close": 1243.72}, {"time": 1324512000, "date": "2011-12-22", "open": 1243.72, "high": 1255.22, "low": 1243.72, "close": 1254.0}, {"time": 1324598400, "date": "2011-12-23", "open": 1254.0, "high": 1265.42, "low": 1254.0, "close": 1265.33}, {"time": 1324944000, "date": "2011-12-27", "open": 1265.02, "high": 1269.37, "low": 1262.3, "close": 1265.43}, {"time": 1325030400, "date": "2011-12-28", "open": 1265.38, "high": 1265.85, "low": 1248.64, "close": 1249.64}, {"time": 1325116800, "date": "2011-12-29", "open": 1249.75, "high": 1263.54, "low": 1249.75, "close": 1263.02}, {"time": 1325203200, "date": "2011-12-30", "open": 1262.82, "high": 1264.12, "low": 1257.46, "close": 1257.6}, {"time": 1325548800, "date": "2012-01-03", "open": 1258.86, "high": 1284.62, "low": 1258.86, "close": 1277.06}, {"time": 1325635200, "date": "2012-01-04", "open": 1277.03, "high": 1278.73, "low": 1268.1, "close": 1277.3}, {"time": 1325721600, "date": "2012-01-05", "open": 1277.3, "high": 1283.05, "low": 1265.26, "close": 1281.06}, {"time": 1325808000, "date": "2012-01-06", "open": 1280.93, "high": 1281.84, "low": 1273.34, "close": 1277.81}, {"time": 1326067200, "date": "2012-01-09", "open": 1277.83, "high": 1281.99, "low": 1274.55, "close": 1280.7}, {"time": 1326153600, "date": "2012-01-10", "open": 1280.77, "high": 1296.46, "low": 1280.77, "close": 1292.08}, {"time": 1326240000, "date": "2012-01-11", "open": 1292.02, "high": 1293.8, "low": 1285.41, "close": 1292.48}, {"time": 1326326400, "date": "2012-01-12", "open": 1292.48, "high": 1296.82, "low": 1285.77, "close": 1295.5}, {"time": 1326412800, "date": "2012-01-13", "open": 1294.82, "high": 1294.82, "low": 1277.58, "close": 1289.09}, {"time": 1326758400, "date": "2012-01-17", "open": 1290.22, "high": 1303.0, "low": 1290.22, "close": 1293.67}, {"time": 1326844800, "date": "2012-01-18", "open": 1293.65, "high": 1308.11, "low": 1290.99, "close": 1308.04}, {"time": 1326931200, "date": "2012-01-19", "open": 1308.07, "high": 1315.49, "low": 1308.07, "close": 1314.5}, {"time": 1327017600, "date": "2012-01-20", "open": 1314.49, "high": 1315.38, "low": 1309.17, "close": 1315.38}, {"time": 1327276800, "date": "2012-01-23", "open": 1315.29, "high": 1322.28, "low": 1309.89, "close": 1316.0}, {"time": 1327363200, "date": "2012-01-24", "open": 1315.96, "high": 1315.96, "low": 1306.06, "close": 1314.65}, {"time": 1327449600, "date": "2012-01-25", "open": 1314.4, "high": 1328.3, "low": 1307.65, "close": 1326.06}, {"time": 1327536000, "date": "2012-01-26", "open": 1326.28, "high": 1333.47, "low": 1313.6, "close": 1318.43}, {"time": 1327622400, "date": "2012-01-27", "open": 1318.25, "high": 1320.06, "low": 1311.72, "close": 1316.33}, {"time": 1327881600, "date": "2012-01-30", "open": 1316.16, "high": 1316.16, "low": 1300.49, "close": 1313.01}, {"time": 1327968000, "date": "2012-01-31", "open": 1313.53, "high": 1321.41, "low": 1306.69, "close": 1312.41}, {"time": 1328054400, "date": "2012-02-01", "open": 1312.45, "high": 1330.52, "low": 1312.45, "close": 1324.09}, {"time": 1328140800, "date": "2012-02-02", "open": 1324.24, "high": 1329.19, "low": 1321.57, "close": 1325.54}, {"time": 1328227200, "date": "2012-02-03", "open": 1326.21, "high": 1345.34, "low": 1326.21, "close": 1344.9}, {"time": 1328486400, "date": "2012-02-06", "open": 1344.32, "high": 1344.36, "low": 1337.52, "close": 1344.33}, {"time": 1328572800, "date": "2012-02-07", "open": 1344.33, "high": 1349.24, "low": 1335.92, "close": 1347.05}, {"time": 1328659200, "date": "2012-02-08", "open": 1347.04, "high": 1351.0, "low": 1341.95, "close": 1349.96}, {"time": 1328745600, "date": "2012-02-09", "open": 1349.97, "high": 1354.32, "low": 1344.63, "close": 1351.95}, {"time": 1328832000, "date": "2012-02-10", "open": 1351.21, "high": 1351.21, "low": 1337.35, "close": 1342.64}, {"time": 1329091200, "date": "2012-02-13", "open": 1343.06, "high": 1353.35, "low": 1343.06, "close": 1351.77}, {"time": 1329177600, "date": "2012-02-14", "open": 1351.3, "high": 1351.3, "low": 1340.83, "close": 1350.5}, {"time": 1329264000, "date": "2012-02-15", "open": 1350.52, "high": 1355.87, "low": 1340.8, "close": 1343.23}, {"time": 1329350400, "date": "2012-02-16", "open": 1342.61, "high": 1359.02, "low": 1341.22, "close": 1358.04}, {"time": 1329436800, "date": "2012-02-17", "open": 1358.06, "high": 1363.4, "low": 1357.24, "close": 1361.23}, {"time": 1329782400, "date": "2012-02-21", "open": 1361.22, "high": 1367.76, "low": 1358.11, "close": 1362.21}, {"time": 1329868800, "date": "2012-02-22", "open": 1362.11, "high": 1362.7, "low": 1355.53, "close": 1357.66}, {"time": 1329955200, "date": "2012-02-23", "open": 1357.53, "high": 1364.24, "low": 1352.28, "close": 1363.46}, {"time": 1330041600, "date": "2012-02-24", "open": 1363.46, "high": 1368.92, "low": 1363.46, "close": 1365.74}, {"time": 1330300800, "date": "2012-02-27", "open": 1365.2, "high": 1371.94, "low": 1354.92, "close": 1367.59}, {"time": 1330387200, "date": "2012-02-28", "open": 1367.56, "high": 1373.09, "low": 1365.97, "close": 1372.18}, {"time": 1330473600, "date": "2012-02-29", "open": 1372.2, "high": 1378.04, "low": 1363.81, "close": 1365.68}, {"time": 1330560000, "date": "2012-03-01", "open": 1365.9, "high": 1376.17, "low": 1365.9, "close": 1374.09}, {"time": 1330646400, "date": "2012-03-02", "open": 1374.09, "high": 1374.53, "low": 1366.42, "close": 1369.63}, {"time": 1330905600, "date": "2012-03-05", "open": 1369.59, "high": 1369.59, "low": 1359.13, "close": 1364.33}, {"time": 1330992000, "date": "2012-03-06", "open": 1363.63, "high": 1363.63, "low": 1340.03, "close": 1343.36}, {"time": 1331078400, "date": "2012-03-07", "open": 1343.39, "high": 1354.85, "low": 1343.39, "close": 1352.63}, {"time": 1331164800, "date": "2012-03-08", "open": 1352.65, "high": 1368.72, "low": 1352.65, "close": 1365.91}, {"time": 1331251200, "date": "2012-03-09", "open": 1365.97, "high": 1374.76, "low": 1365.97, "close": 1370.87}, {"time": 1331510400, "date": "2012-03-12", "open": 1370.78, "high": 1373.04, "low": 1366.69, "close": 1371.09}, {"time": 1331596800, "date": "2012-03-13", "open": 1371.92, "high": 1396.13, "low": 1371.92, "close": 1395.95}, {"time": 1331683200, "date": "2012-03-14", "open": 1395.95, "high": 1399.42, "low": 1389.97, "close": 1394.28}, {"time": 1331769600, "date": "2012-03-15", "open": 1394.17, "high": 1402.63, "low": 1392.78, "close": 1402.6}, {"time": 1331856000, "date": "2012-03-16", "open": 1402.55, "high": 1405.88, "low": 1401.47, "close": 1404.17}, {"time": 1332115200, "date": "2012-03-19", "open": 1404.17, "high": 1414.0, "low": 1402.43, "close": 1409.75}, {"time": 1332201600, "date": "2012-03-20", "open": 1409.59, "high": 1409.59, "low": 1397.68, "close": 1405.52}, {"time": 1332288000, "date": "2012-03-21", "open": 1405.52, "high": 1407.75, "low": 1400.64, "close": 1402.89}, {"time": 1332374400, "date": "2012-03-22", "open": 1402.89, "high": 1402.89, "low": 1388.73, "close": 1392.78}, {"time": 1332460800, "date": "2012-03-23", "open": 1392.78, "high": 1399.18, "low": 1386.87, "close": 1397.11}, {"time": 1332720000, "date": "2012-03-26", "open": 1397.11, "high": 1416.58, "low": 1397.11, "close": 1416.51}, {"time": 1332806400, "date": "2012-03-27", "open": 1416.55, "high": 1419.15, "low": 1411.95, "close": 1412.52}, {"time": 1332892800, "date": "2012-03-28", "open": 1412.52, "high": 1413.65, "low": 1397.2, "close": 1405.54}, {"time": 1332979200, "date": "2012-03-29", "open": 1405.39, "high": 1405.39, "low": 1391.56, "close": 1403.28}, {"time": 1333065600, "date": "2012-03-30", "open": 1403.31, "high": 1410.89, "low": 1401.42, "close": 1408.47}, {"time": 1333324800, "date": "2012-04-02", "open": 1408.47, "high": 1422.38, "low": 1404.46, "close": 1419.04}, {"time": 1333411200, "date": "2012-04-03", "open": 1418.98, "high": 1419.0, "low": 1404.62, "close": 1413.38}, {"time": 1333497600, "date": "2012-04-04", "open": 1413.09, "high": 1413.09, "low": 1394.09, "close": 1398.96}, {"time": 1333584000, "date": "2012-04-05", "open": 1398.79, "high": 1401.6, "low": 1392.92, "close": 1398.08}, {"time": 1333929600, "date": "2012-04-09", "open": 1397.45, "high": 1397.45, "low": 1378.24, "close": 1382.2}, {"time": 1334016000, "date": "2012-04-10", "open": 1382.18, "high": 1383.01, "low": 1357.38, "close": 1358.59}, {"time": 1334102400, "date": "2012-04-11", "open": 1358.98, "high": 1374.71, "low": 1358.98, "close": 1368.71}, {"time": 1334188800, "date": "2012-04-12", "open": 1368.77, "high": 1388.13, "low": 1368.77, "close": 1387.57}, {"time": 1334275200, "date": "2012-04-13", "open": 1387.61, "high": 1387.61, "low": 1369.85, "close": 1370.26}, {"time": 1334534400, "date": "2012-04-16", "open": 1370.27, "high": 1379.66, "low": 1365.38, "close": 1369.57}, {"time": 1334620800, "date": "2012-04-17", "open": 1369.57, "high": 1392.76, "low": 1369.57, "close": 1390.78}, {"time": 1334707200, "date": "2012-04-18", "open": 1390.78, "high": 1390.78, "low": 1383.29, "close": 1385.14}, {"time": 1334793600, "date": "2012-04-19", "open": 1385.08, "high": 1390.46, "low": 1370.3, "close": 1376.92}, {"time": 1334880000, "date": "2012-04-20", "open": 1376.96, "high": 1387.4, "low": 1376.96, "close": 1378.53}, {"time": 1335139200, "date": "2012-04-23", "open": 1378.53, "high": 1378.53, "low": 1358.79, "close": 1366.94}, {"time": 1335225600, "date": "2012-04-24", "open": 1366.97, "high": 1375.57, "low": 1366.82, "close": 1371.97}, {"time": 1335312000, "date": "2012-04-25", "open": 1372.11, "high": 1391.37, "low": 1372.11, "close": 1390.69}, {"time": 1335398400, "date": "2012-04-26", "open": 1390.64, "high": 1402.09, "low": 1387.28, "close": 1399.98}, {"time": 1335484800, "date": "2012-04-27", "open": 1400.19, "high": 1406.64, "low": 1397.31, "close": 1403.36}, {"time": 1335744000, "date": "2012-04-30", "open": 1403.26, "high": 1403.26, "low": 1394.0, "close": 1397.91}, {"time": 1335830400, "date": "2012-05-01", "open": 1397.86, "high": 1415.32, "low": 1395.73, "close": 1405.82}, {"time": 1335916800, "date": "2012-05-02", "open": 1405.5, "high": 1405.5, "low": 1393.92, "close": 1402.31}, {"time": 1336003200, "date": "2012-05-03", "open": 1402.32, "high": 1403.07, "low": 1388.71, "close": 1391.57}, {"time": 1336089600, "date": "2012-05-04", "open": 1391.51, "high": 1391.51, "low": 1367.96, "close": 1369.1}, {"time": 1336348800, "date": "2012-05-07", "open": 1368.79, "high": 1373.91, "low": 1363.94, "close": 1369.58}, {"time": 1336435200, "date": "2012-05-08", "open": 1369.16, "high": 1369.16, "low": 1347.75, "close": 1363.72}, {"time": 1336521600, "date": "2012-05-09", "open": 1363.2, "high": 1363.73, "low": 1343.13, "close": 1354.58}, {"time": 1336608000, "date": "2012-05-10", "open": 1354.58, "high": 1365.88, "low": 1354.58, "close": 1357.99}, {"time": 1336694400, "date": "2012-05-11", "open": 1358.11, "high": 1365.66, "low": 1348.89, "close": 1353.39}, {"time": 1336953600, "date": "2012-05-14", "open": 1351.93, "high": 1351.93, "low": 1336.61, "close": 1338.35}, {"time": 1337040000, "date": "2012-05-15", "open": 1338.36, "high": 1344.94, "low": 1328.41, "close": 1330.66}, {"time": 1337126400, "date": "2012-05-16", "open": 1330.78, "high": 1341.78, "low": 1324.79, "close": 1324.8}, {"time": 1337212800, "date": "2012-05-17", "open": 1324.82, "high": 1326.36, "low": 1304.86, "close": 1304.86}, {"time": 1337299200, "date": "2012-05-18", "open": 1305.05, "high": 1312.24, "low": 1291.98, "close": 1295.22}, {"time": 1337558400, "date": "2012-05-21", "open": 1295.73, "high": 1316.39, "low": 1295.73, "close": 1315.99}, {"time": 1337644800, "date": "2012-05-22", "open": 1316.09, "high": 1328.49, "low": 1310.04, "close": 1316.63}, {"time": 1337731200, "date": "2012-05-23", "open": 1316.02, "high": 1320.71, "low": 1296.53, "close": 1318.86}, {"time": 1337817600, "date": "2012-05-24", "open": 1318.72, "high": 1324.14, "low": 1310.5, "close": 1320.68}, {"time": 1337904000, "date": "2012-05-25", "open": 1320.81, "high": 1324.2, "low": 1314.23, "close": 1317.82}, {"time": 1338249600, "date": "2012-05-29", "open": 1318.9, "high": 1334.93, "low": 1318.9, "close": 1332.42}, {"time": 1338336000, "date": "2012-05-30", "open": 1331.25, "high": 1331.25, "low": 1310.76, "close": 1313.32}, {"time": 1338422400, "date": "2012-05-31", "open": 1313.09, "high": 1319.74, "low": 1298.9, "close": 1310.33}, {"time": 1338508800, "date": "2012-06-01", "open": 1309.87, "high": 1309.87, "low": 1277.25, "close": 1278.04}, {"time": 1338768000, "date": "2012-06-04", "open": 1278.29, "high": 1282.55, "low": 1266.74, "close": 1278.18}, {"time": 1338854400, "date": "2012-06-05", "open": 1277.82, "high": 1287.62, "low": 1274.16, "close": 1285.5}, {"time": 1338940800, "date": "2012-06-06", "open": 1285.61, "high": 1315.13, "low": 1285.61, "close": 1315.13}, {"time": 1339027200, "date": "2012-06-07", "open": 1316.15, "high": 1329.05, "low": 1312.68, "close": 1314.99}, {"time": 1339113600, "date": "2012-06-08", "open": 1314.99, "high": 1325.81, "low": 1307.77, "close": 1325.66}, {"time": 1339372800, "date": "2012-06-11", "open": 1325.72, "high": 1335.52, "low": 1307.73, "close": 1308.93}, {"time": 1339459200, "date": "2012-06-12", "open": 1309.4, "high": 1324.31, "low": 1306.62, "close": 1324.18}, {"time": 1339545600, "date": "2012-06-13", "open": 1324.02, "high": 1327.28, "low": 1310.51, "close": 1314.88}, {"time": 1339632000, "date": "2012-06-14", "open": 1314.88, "high": 1333.68, "low": 1314.14, "close": 1329.1}, {"time": 1339718400, "date": "2012-06-15", "open": 1329.19, "high": 1343.32, "low": 1329.19, "close": 1342.84}, {"time": 1339977600, "date": "2012-06-18", "open": 1342.42, "high": 1348.22, "low": 1334.46, "close": 1344.78}, {"time": 1340064000, "date": "2012-06-19", "open": 1344.83, "high": 1363.46, "low": 1344.83, "close": 1357.98}, {"time": 1340150400, "date": "2012-06-20", "open": 1358.04, "high": 1361.57, "low": 1346.45, "close": 1355.69}, {"time": 1340236800, "date": "2012-06-21", "open": 1355.43, "high": 1358.27, "low": 1324.41, "close": 1325.51}, {"time": 1340323200, "date": "2012-06-22", "open": 1325.92, "high": 1337.82, "low": 1325.92, "close": 1335.02}, {"time": 1340582400, "date": "2012-06-25", "open": 1334.9, "high": 1334.9, "low": 1309.27, "close": 1313.72}, {"time": 1340668800, "date": "2012-06-26", "open": 1314.09, "high": 1324.24, "low": 1310.3, "close": 1319.99}, {"time": 1340755200, "date": "2012-06-27", "open": 1320.71, "high": 1334.4, "low": 1320.71, "close": 1331.85}, {"time": 1340841600, "date": "2012-06-28", "open": 1331.52, "high": 1331.52, "low": 1313.29, "close": 1329.04}, {"time": 1340928000, "date": "2012-06-29", "open": 1330.12, "high": 1362.17, "low": 1330.12, "close": 1362.16}, {"time": 1341187200, "date": "2012-07-02", "open": 1362.33, "high": 1366.35, "low": 1355.7, "close": 1365.51}, {"time": 1341273600, "date": "2012-07-03", "open": 1365.75, "high": 1374.81, "low": 1363.53, "close": 1374.02}, {"time": 1341446400, "date": "2012-07-05", "open": 1373.72, "high": 1373.85, "low": 1363.02, "close": 1367.58}, {"time": 1341532800, "date": "2012-07-06", "open": 1367.09, "high": 1367.09, "low": 1348.03, "close": 1354.68}, {"time": 1341792000, "date": "2012-07-09", "open": 1354.66, "high": 1354.87, "low": 1346.65, "close": 1352.46}, {"time": 1341878400, "date": "2012-07-10", "open": 1352.96, "high": 1361.54, "low": 1336.27, "close": 1341.47}, {"time": 1341964800, "date": "2012-07-11", "open": 1341.4, "high": 1345.0, "low": 1333.25, "close": 1341.45}, {"time": 1342051200, "date": "2012-07-12", "open": 1341.29, "high": 1341.29, "low": 1325.41, "close": 1334.76}, {"time": 1342137600, "date": "2012-07-13", "open": 1334.81, "high": 1357.7, "low": 1334.81, "close": 1356.78}, {"time": 1342396800, "date": "2012-07-16", "open": 1356.5, "high": 1357.26, "low": 1348.51, "close": 1353.64}, {"time": 1342483200, "date": "2012-07-17", "open": 1353.68, "high": 1365.36, "low": 1345.07, "close": 1363.67}, {"time": 1342569600, "date": "2012-07-18", "open": 1363.58, "high": 1375.26, "low": 1358.96, "close": 1372.78}, {"time": 1342656000, "date": "2012-07-19", "open": 1373.01, "high": 1380.39, "low": 1371.21, "close": 1376.51}, {"time": 1342742400, "date": "2012-07-20", "open": 1376.51, "high": 1376.51, "low": 1362.19, "close": 1362.66}, {"time": 1343001600, "date": "2012-07-23", "open": 1362.34, "high": 1362.34, "low": 1337.56, "close": 1350.52}, {"time": 1343088000, "date": "2012-07-24", "open": 1350.52, "high": 1351.53, "low": 1329.24, "close": 1338.31}, {"time": 1343174400, "date": "2012-07-25", "open": 1338.35, "high": 1343.98, "low": 1331.5, "close": 1337.89}, {"time": 1343260800, "date": "2012-07-26", "open": 1338.17, "high": 1363.13, "low": 1338.17, "close": 1360.02}, {"time": 1343347200, "date": "2012-07-27", "open": 1360.05, "high": 1389.19, "low": 1360.05, "close": 1385.97}, {"time": 1343606400, "date": "2012-07-30", "open": 1385.94, "high": 1391.74, "low": 1381.37, "close": 1385.3}, {"time": 1343692800, "date": "2012-07-31", "open": 1385.27, "high": 1387.16, "low": 1379.17, "close": 1379.32}, {"time": 1343779200, "date": "2012-08-01", "open": 1379.32, "high": 1385.03, "low": 1373.35, "close": 1375.32}, {"time": 1343865600, "date": "2012-08-02", "open": 1375.13, "high": 1375.13, "low": 1354.65, "close": 1365.0}, {"time": 1343952000, "date": "2012-08-03", "open": 1365.45, "high": 1394.16, "low": 1365.45, "close": 1390.99}, {"time": 1344211200, "date": "2012-08-06", "open": 1391.04, "high": 1399.63, "low": 1391.04, "close": 1394.23}, {"time": 1344297600, "date": "2012-08-07", "open": 1394.46, "high": 1407.14, "low": 1394.46, "close": 1401.35}, {"time": 1344384000, "date": "2012-08-08", "open": 1401.23, "high": 1404.14, "low": 1396.13, "close": 1402.22}, {"time": 1344470400, "date": "2012-08-09", "open": 1402.26, "high": 1405.95, "low": 1398.8, "close": 1402.8}, {"time": 1344556800, "date": "2012-08-10", "open": 1402.58, "high": 1405.98, "low": 1395.62, "close": 1405.87}, {"time": 1344816000, "date": "2012-08-13", "open": 1405.87, "high": 1405.87, "low": 1397.32, "close": 1404.11}, {"time": 1344902400, "date": "2012-08-14", "open": 1404.36, "high": 1410.03, "low": 1400.6, "close": 1403.93}, {"time": 1344988800, "date": "2012-08-15", "open": 1403.89, "high": 1407.73, "low": 1401.83, "close": 1405.53}, {"time": 1345075200, "date": "2012-08-16", "open": 1405.57, "high": 1417.44, "low": 1404.15, "close": 1415.51}, {"time": 1345161600, "date": "2012-08-17", "open": 1415.84, "high": 1418.71, "low": 1414.67, "close": 1418.16}, {"time": 1345420800, "date": "2012-08-20", "open": 1417.85, "high": 1418.13, "low": 1412.12, "close": 1418.13}, {"time": 1345507200, "date": "2012-08-21", "open": 1418.13, "high": 1426.68, "low": 1410.86, "close": 1413.17}, {"time": 1345593600, "date": "2012-08-22", "open": 1413.09, "high": 1416.12, "low": 1406.78, "close": 1413.49}, {"time": 1345680000, "date": "2012-08-23", "open": 1413.49, "high": 1413.49, "low": 1400.5, "close": 1402.08}, {"time": 1345766400, "date": "2012-08-24", "open": 1401.99, "high": 1413.46, "low": 1398.04, "close": 1411.13}, {"time": 1346025600, "date": "2012-08-27", "open": 1411.13, "high": 1416.17, "low": 1409.11, "close": 1410.44}, {"time": 1346112000, "date": "2012-08-28", "open": 1410.44, "high": 1413.63, "low": 1405.59, "close": 1409.3}, {"time": 1346198400, "date": "2012-08-29", "open": 1409.32, "high": 1413.95, "low": 1406.57, "close": 1410.49}, {"time": 1346284800, "date": "2012-08-30", "open": 1410.08, "high": 1410.08, "low": 1397.01, "close": 1399.48}, {"time": 1346371200, "date": "2012-08-31", "open": 1400.07, "high": 1413.09, "low": 1398.96, "close": 1406.58}, {"time": 1346716800, "date": "2012-09-04", "open": 1406.54, "high": 1409.31, "low": 1396.56, "close": 1404.94}, {"time": 1346803200, "date": "2012-09-05", "open": 1404.94, "high": 1408.81, "low": 1401.25, "close": 1403.44}, {"time": 1346889600, "date": "2012-09-06", "open": 1403.74, "high": 1432.12, "low": 1403.74, "close": 1432.12}, {"time": 1346976000, "date": "2012-09-07", "open": 1432.12, "high": 1437.92, "low": 1431.45, "close": 1437.92}, {"time": 1347235200, "date": "2012-09-10", "open": 1437.92, "high": 1438.74, "low": 1428.98, "close": 1429.08}, {"time": 1347321600, "date": "2012-09-11", "open": 1429.13, "high": 1437.76, "low": 1429.13, "close": 1433.56}, {"time": 1347408000, "date": "2012-09-12", "open": 1433.56, "high": 1439.15, "low": 1432.99, "close": 1436.56}, {"time": 1347494400, "date": "2012-09-13", "open": 1436.56, "high": 1463.76, "low": 1435.34, "close": 1459.99}, {"time": 1347580800, "date": "2012-09-14", "open": 1460.07, "high": 1474.51, "low": 1460.07, "close": 1465.77}, {"time": 1347840000, "date": "2012-09-17", "open": 1465.42, "high": 1465.63, "low": 1457.55, "close": 1461.19}, {"time": 1347926400, "date": "2012-09-18", "open": 1461.19, "high": 1461.47, "low": 1456.13, "close": 1459.32}, {"time": 1348012800, "date": "2012-09-19", "open": 1459.5, "high": 1465.15, "low": 1457.88, "close": 1461.05}, {"time": 1348099200, "date": "2012-09-20", "open": 1461.05, "high": 1461.23, "low": 1449.98, "close": 1460.26}, {"time": 1348185600, "date": "2012-09-21", "open": 1460.34, "high": 1467.07, "low": 1459.51, "close": 1460.15}, {"time": 1348444800, "date": "2012-09-24", "open": 1459.76, "high": 1460.72, "low": 1452.06, "close": 1456.89}, {"time": 1348531200, "date": "2012-09-25", "open": 1456.94, "high": 1463.24, "low": 1441.59, "close": 1441.59}, {"time": 1348617600, "date": "2012-09-26", "open": 1441.6, "high": 1441.6, "low": 1430.53, "close": 1433.32}, {"time": 1348704000, "date": "2012-09-27", "open": 1433.36, "high": 1450.2, "low": 1433.36, "close": 1447.15}, {"time": 1348790400, "date": "2012-09-28", "open": 1447.13, "high": 1447.13, "low": 1435.6, "close": 1440.67}, {"time": 1349049600, "date": "2012-10-01", "open": 1440.9, "high": 1457.14, "low": 1440.9, "close": 1444.49}, {"time": 1349136000, "date": "2012-10-02", "open": 1444.99, "high": 1451.52, "low": 1439.01, "close": 1445.75}, {"time": 1349222400, "date": "2012-10-03", "open": 1446.05, "high": 1454.3, "low": 1441.99, "close": 1450.99}, {"time": 1349308800, "date": "2012-10-04", "open": 1451.08, "high": 1463.14, "low": 1451.08, "close": 1461.4}, {"time": 1349395200, "date": "2012-10-05", "open": 1461.4, "high": 1470.96, "low": 1456.89, "close": 1460.93}, {"time": 1349654400, "date": "2012-10-08", "open": 1460.93, "high": 1460.93, "low": 1453.1, "close": 1455.88}, {"time": 1349740800, "date": "2012-10-09", "open": 1455.9, "high": 1455.9, "low": 1441.18, "close": 1441.48}, {"time": 1349827200, "date": "2012-10-10", "open": 1441.48, "high": 1442.52, "low": 1430.64, "close": 1432.56}, {"time": 1349913600, "date": "2012-10-11", "open": 1432.82, "high": 1443.9, "low": 1432.82, "close": 1432.84}, {"time": 1350000000, "date": "2012-10-12", "open": 1432.84, "high": 1438.43, "low": 1425.53, "close": 1428.59}, {"time": 1350259200, "date": "2012-10-15", "open": 1428.75, "high": 1441.31, "low": 1427.24, "close": 1440.13}, {"time": 1350345600, "date": "2012-10-16", "open": 1440.31, "high": 1455.51, "low": 1440.31, "close": 1454.92}, {"time": 1350432000, "date": "2012-10-17", "open": 1454.22, "high": 1462.2, "low": 1453.35, "close": 1460.91}, {"time": 1350518400, "date": "2012-10-18", "open": 1460.94, "high": 1464.02, "low": 1452.63, "close": 1457.34}, {"time": 1350604800, "date": "2012-10-19", "open": 1457.34, "high": 1457.34, "low": 1429.85, "close": 1433.19}, {"time": 1350864000, "date": "2012-10-22", "open": 1433.21, "high": 1435.46, "low": 1422.06, "close": 1433.82}, {"time": 1350950400, "date": "2012-10-23", "open": 1433.74, "high": 1433.74, "low": 1407.56, "close": 1413.11}, {"time": 1351036800, "date": "2012-10-24", "open": 1413.2, "high": 1420.04, "low": 1407.1, "close": 1408.75}, {"time": 1351123200, "date": "2012-10-25", "open": 1409.74, "high": 1421.12, "low": 1405.14, "close": 1412.97}, {"time": 1351209600, "date": "2012-10-26", "open": 1412.97, "high": 1417.09, "low": 1403.28, "close": 1411.94}, {"time": 1351641600, "date": "2012-10-31", "open": 1410.99, "high": 1418.76, "low": 1405.95, "close": 1412.16}, {"time": 1351728000, "date": "2012-11-01", "open": 1412.2, "high": 1428.35, "low": 1412.2, "close": 1427.59}, {"time": 1351814400, "date": "2012-11-02", "open": 1427.59, "high": 1434.27, "low": 1412.91, "close": 1414.2}, {"time": 1352073600, "date": "2012-11-05", "open": 1414.02, "high": 1419.9, "low": 1408.13, "close": 1417.26}, {"time": 1352160000, "date": "2012-11-06", "open": 1417.26, "high": 1433.38, "low": 1417.26, "close": 1428.39}, {"time": 1352246400, "date": "2012-11-07", "open": 1428.27, "high": 1428.27, "low": 1388.14, "close": 1394.53}, {"time": 1352332800, "date": "2012-11-08", "open": 1394.53, "high": 1401.23, "low": 1377.51, "close": 1377.51}, {"time": 1352419200, "date": "2012-11-09", "open": 1377.55, "high": 1391.39, "low": 1373.03, "close": 1379.85}, {"time": 1352678400, "date": "2012-11-12", "open": 1379.86, "high": 1384.87, "low": 1377.19, "close": 1380.03}, {"time": 1352764800, "date": "2012-11-13", "open": 1380.03, "high": 1388.81, "low": 1371.39, "close": 1374.53}, {"time": 1352851200, "date": "2012-11-14", "open": 1374.64, "high": 1380.13, "low": 1352.5, "close": 1355.49}, {"time": 1352937600, "date": "2012-11-15", "open": 1355.41, "high": 1360.62, "low": 1348.05, "close": 1353.33}, {"time": 1353024000, "date": "2012-11-16", "open": 1353.36, "high": 1362.03, "low": 1343.35, "close": 1359.88}, {"time": 1353283200, "date": "2012-11-19", "open": 1359.88, "high": 1386.89, "low": 1359.88, "close": 1386.89}, {"time": 1353369600, "date": "2012-11-20", "open": 1386.82, "high": 1389.77, "low": 1377.04, "close": 1387.81}, {"time": 1353456000, "date": "2012-11-21", "open": 1387.79, "high": 1391.25, "low": 1386.39, "close": 1391.03}, {"time": 1353628800, "date": "2012-11-23", "open": 1391.03, "high": 1409.16, "low": 1391.03, "close": 1409.15}, {"time": 1353888000, "date": "2012-11-26", "open": 1409.15, "high": 1409.15, "low": 1397.68, "close": 1406.29}, {"time": 1353974400, "date": "2012-11-27", "open": 1406.29, "high": 1409.01, "low": 1398.03, "close": 1398.94}, {"time": 1354060800, "date": "2012-11-28", "open": 1398.77, "high": 1410.31, "low": 1385.43, "close": 1409.93}, {"time": 1354147200, "date": "2012-11-29", "open": 1409.96, "high": 1419.7, "low": 1409.04, "close": 1415.95}, {"time": 1354233600, "date": "2012-11-30", "open": 1415.95, "high": 1418.86, "low": 1411.63, "close": 1416.18}, {"time": 1354492800, "date": "2012-12-03", "open": 1416.34, "high": 1423.73, "low": 1408.46, "close": 1409.46}, {"time": 1354579200, "date": "2012-12-04", "open": 1409.46, "high": 1413.14, "low": 1403.65, "close": 1407.05}, {"time": 1354665600, "date": "2012-12-05", "open": 1407.05, "high": 1415.56, "low": 1398.23, "close": 1409.28}, {"time": 1354752000, "date": "2012-12-06", "open": 1409.43, "high": 1413.95, "low": 1405.93, "close": 1413.94}, {"time": 1354838400, "date": "2012-12-07", "open": 1413.95, "high": 1420.34, "low": 1410.9, "close": 1418.07}, {"time": 1355097600, "date": "2012-12-10", "open": 1418.07, "high": 1421.64, "low": 1415.64, "close": 1418.55}, {"time": 1355184000, "date": "2012-12-11", "open": 1418.55, "high": 1434.27, "low": 1418.55, "close": 1427.84}, {"time": 1355270400, "date": "2012-12-12", "open": 1427.84, "high": 1438.59, "low": 1426.76, "close": 1428.48}, {"time": 1355356800, "date": "2012-12-13", "open": 1428.48, "high": 1431.36, "low": 1416.0, "close": 1419.45}, {"time": 1355443200, "date": "2012-12-14", "open": 1419.45, "high": 1419.45, "low": 1411.88, "close": 1413.58}, {"time": 1355702400, "date": "2012-12-17", "open": 1413.54, "high": 1430.67, "low": 1413.54, "close": 1430.36}, {"time": 1355788800, "date": "2012-12-18", "open": 1430.47, "high": 1448.0, "low": 1430.47, "close": 1446.79}, {"time": 1355875200, "date": "2012-12-19", "open": 1446.79, "high": 1447.75, "low": 1435.8, "close": 1435.81}, {"time": 1355961600, "date": "2012-12-20", "open": 1435.81, "high": 1443.7, "low": 1432.82, "close": 1443.69}, {"time": 1356048000, "date": "2012-12-21", "open": 1443.67, "high": 1443.67, "low": 1422.58, "close": 1430.15}, {"time": 1356307200, "date": "2012-12-24", "open": 1430.15, "high": 1430.15, "low": 1424.66, "close": 1426.66}, {"time": 1356480000, "date": "2012-12-26", "open": 1426.66, "high": 1429.42, "low": 1416.43, "close": 1419.83}, {"time": 1356566400, "date": "2012-12-27", "open": 1419.83, "high": 1422.8, "low": 1401.8, "close": 1418.1}, {"time": 1356652800, "date": "2012-12-28", "open": 1418.1, "high": 1418.1, "low": 1401.58, "close": 1402.43}, {"time": 1356912000, "date": "2012-12-31", "open": 1402.43, "high": 1426.74, "low": 1398.11, "close": 1426.19}, {"time": 1357084800, "date": "2013-01-02", "open": 1426.19, "high": 1462.43, "low": 1426.19, "close": 1462.42}, {"time": 1357171200, "date": "2013-01-03", "open": 1462.42, "high": 1465.47, "low": 1455.53, "close": 1459.37}, {"time": 1357257600, "date": "2013-01-04", "open": 1459.37, "high": 1467.94, "low": 1458.99, "close": 1466.47}, {"time": 1357516800, "date": "2013-01-07", "open": 1466.47, "high": 1466.47, "low": 1456.62, "close": 1461.89}, {"time": 1357603200, "date": "2013-01-08", "open": 1461.89, "high": 1461.89, "low": 1451.64, "close": 1457.15}, {"time": 1357689600, "date": "2013-01-09", "open": 1457.15, "high": 1464.73, "low": 1457.15, "close": 1461.02}, {"time": 1357776000, "date": "2013-01-10", "open": 1461.02, "high": 1472.3, "low": 1461.02, "close": 1472.12}, {"time": 1357862400, "date": "2013-01-11", "open": 1472.12, "high": 1472.75, "low": 1467.58, "close": 1472.05}, {"time": 1358121600, "date": "2013-01-14", "open": 1472.05, "high": 1472.05, "low": 1465.69, "close": 1470.68}, {"time": 1358208000, "date": "2013-01-15", "open": 1470.67, "high": 1473.31, "low": 1463.76, "close": 1472.34}, {"time": 1358294400, "date": "2013-01-16", "open": 1472.33, "high": 1473.96, "low": 1467.6, "close": 1472.63}, {"time": 1358380800, "date": "2013-01-17", "open": 1472.63, "high": 1485.16, "low": 1472.63, "close": 1480.94}, {"time": 1358467200, "date": "2013-01-18", "open": 1480.95, "high": 1485.98, "low": 1475.81, "close": 1485.98}, {"time": 1358812800, "date": "2013-01-22", "open": 1485.98, "high": 1492.56, "low": 1481.16, "close": 1492.56}, {"time": 1358899200, "date": "2013-01-23", "open": 1492.56, "high": 1496.13, "low": 1489.9, "close": 1494.81}, {"time": 1358985600, "date": "2013-01-24", "open": 1494.81, "high": 1502.27, "low": 1489.46, "close": 1494.82}, {"time": 1359072000, "date": "2013-01-25", "open": 1494.82, "high": 1503.26, "low": 1494.82, "close": 1502.96}, {"time": 1359331200, "date": "2013-01-28", "open": 1502.96, "high": 1503.23, "low": 1496.33, "close": 1500.18}, {"time": 1359417600, "date": "2013-01-29", "open": 1500.18, "high": 1509.35, "low": 1498.09, "close": 1507.84}, {"time": 1359504000, "date": "2013-01-30", "open": 1507.84, "high": 1509.94, "low": 1500.11, "close": 1501.96}, {"time": 1359590400, "date": "2013-01-31", "open": 1501.96, "high": 1504.19, "low": 1496.76, "close": 1498.11}, {"time": 1359676800, "date": "2013-02-01", "open": 1498.11, "high": 1514.41, "low": 1498.11, "close": 1513.17}, {"time": 1359936000, "date": "2013-02-04", "open": 1513.17, "high": 1513.17, "low": 1495.02, "close": 1495.71}, {"time": 1360022400, "date": "2013-02-05", "open": 1495.71, "high": 1514.96, "low": 1495.71, "close": 1511.29}, {"time": 1360108800, "date": "2013-02-06", "open": 1511.29, "high": 1512.53, "low": 1504.71, "close": 1512.12}, {"time": 1360195200, "date": "2013-02-07", "open": 1512.12, "high": 1512.9, "low": 1498.49, "close": 1509.39}, {"time": 1360281600, "date": "2013-02-08", "open": 1509.39, "high": 1518.31, "low": 1509.39, "close": 1517.93}, {"time": 1360540800, "date": "2013-02-11", "open": 1517.93, "high": 1518.31, "low": 1513.61, "close": 1517.01}, {"time": 1360627200, "date": "2013-02-12", "open": 1517.01, "high": 1522.29, "low": 1515.61, "close": 1519.43}, {"time": 1360713600, "date": "2013-02-13", "open": 1519.43, "high": 1524.69, "low": 1515.93, "close": 1520.33}, {"time": 1360800000, "date": "2013-02-14", "open": 1520.33, "high": 1523.14, "low": 1514.02, "close": 1521.38}, {"time": 1360886400, "date": "2013-02-15", "open": 1521.38, "high": 1524.24, "low": 1514.14, "close": 1519.79}, {"time": 1361232000, "date": "2013-02-19", "open": 1519.79, "high": 1530.94, "low": 1519.79, "close": 1530.94}, {"time": 1361318400, "date": "2013-02-20", "open": 1530.94, "high": 1530.94, "low": 1511.41, "close": 1511.95}, {"time": 1361404800, "date": "2013-02-21", "open": 1511.95, "high": 1511.95, "low": 1497.29, "close": 1502.42}, {"time": 1361491200, "date": "2013-02-22", "open": 1502.42, "high": 1515.64, "low": 1502.42, "close": 1515.6}, {"time": 1361750400, "date": "2013-02-25", "open": 1515.6, "high": 1525.84, "low": 1487.85, "close": 1487.85}, {"time": 1361836800, "date": "2013-02-26", "open": 1487.85, "high": 1498.99, "low": 1485.01, "close": 1496.94}, {"time": 1361923200, "date": "2013-02-27", "open": 1496.94, "high": 1520.08, "low": 1494.88, "close": 1515.99}, {"time": 1362009600, "date": "2013-02-28", "open": 1515.99, "high": 1525.34, "low": 1514.46, "close": 1514.68}, {"time": 1362096000, "date": "2013-03-01", "open": 1514.68, "high": 1519.99, "low": 1501.48, "close": 1518.2}, {"time": 1362355200, "date": "2013-03-04", "open": 1518.2, "high": 1525.27, "low": 1512.29, "close": 1525.2}, {"time": 1362441600, "date": "2013-03-05", "open": 1525.2, "high": 1543.47, "low": 1525.2, "close": 1539.79}, {"time": 1362528000, "date": "2013-03-06", "open": 1539.79, "high": 1545.25, "low": 1538.11, "close": 1541.46}, {"time": 1362614400, "date": "2013-03-07", "open": 1541.46, "high": 1545.78, "low": 1541.46, "close": 1544.26}, {"time": 1362700800, "date": "2013-03-08", "open": 1544.26, "high": 1552.48, "low": 1542.94, "close": 1551.18}, {"time": 1362960000, "date": "2013-03-11", "open": 1551.15, "high": 1556.27, "low": 1547.36, "close": 1556.22}, {"time": 1363046400, "date": "2013-03-12", "open": 1556.22, "high": 1556.77, "low": 1548.24, "close": 1552.48}, {"time": 1363132800, "date": "2013-03-13", "open": 1552.48, "high": 1556.39, "low": 1548.25, "close": 1554.52}, {"time": 1363219200, "date": "2013-03-14", "open": 1554.52, "high": 1563.32, "low": 1554.52, "close": 1563.23}, {"time": 1363305600, "date": "2013-03-15", "open": 1563.21, "high": 1563.62, "low": 1555.74, "close": 1560.7}, {"time": 1363564800, "date": "2013-03-18", "open": 1560.7, "high": 1560.7, "low": 1545.13, "close": 1552.1}, {"time": 1363651200, "date": "2013-03-19", "open": 1552.1, "high": 1557.25, "low": 1538.57, "close": 1548.34}, {"time": 1363737600, "date": "2013-03-20", "open": 1548.34, "high": 1561.56, "low": 1548.34, "close": 1558.71}, {"time": 1363824000, "date": "2013-03-21", "open": 1558.71, "high": 1558.71, "low": 1543.55, "close": 1545.8}, {"time": 1363910400, "date": "2013-03-22", "open": 1545.9, "high": 1557.74, "low": 1545.9, "close": 1556.89}, {"time": 1364169600, "date": "2013-03-25", "open": 1556.89, "high": 1564.91, "low": 1546.22, "close": 1551.69}, {"time": 1364256000, "date": "2013-03-26", "open": 1551.69, "high": 1563.95, "low": 1551.69, "close": 1563.77}, {"time": 1364342400, "date": "2013-03-27", "open": 1563.75, "high": 1564.07, "low": 1551.9, "close": 1562.85}, {"time": 1364428800, "date": "2013-03-28", "open": 1562.86, "high": 1570.28, "low": 1561.08, "close": 1569.19}, {"time": 1364774400, "date": "2013-04-01", "open": 1569.18, "high": 1570.57, "low": 1558.47, "close": 1562.17}, {"time": 1364860800, "date": "2013-04-02", "open": 1562.17, "high": 1573.66, "low": 1562.17, "close": 1570.25}, {"time": 1364947200, "date": "2013-04-03", "open": 1570.25, "high": 1571.47, "low": 1549.8, "close": 1553.69}, {"time": 1365033600, "date": "2013-04-04", "open": 1553.69, "high": 1562.6, "low": 1552.52, "close": 1559.98}, {"time": 1365120000, "date": "2013-04-05", "open": 1559.98, "high": 1559.98, "low": 1539.5, "close": 1553.28}, {"time": 1365379200, "date": "2013-04-08", "open": 1553.26, "high": 1563.07, "low": 1548.63, "close": 1563.07}, {"time": 1365465600, "date": "2013-04-09", "open": 1563.11, "high": 1573.89, "low": 1560.92, "close": 1568.61}, {"time": 1365552000, "date": "2013-04-10", "open": 1568.61, "high": 1589.07, "low": 1568.61, "close": 1587.73}, {"time": 1365638400, "date": "2013-04-11", "open": 1587.73, "high": 1597.35, "low": 1586.17, "close": 1593.37}, {"time": 1365724800, "date": "2013-04-12", "open": 1593.3, "high": 1593.3, "low": 1579.97, "close": 1588.85}, {"time": 1365984000, "date": "2013-04-15", "open": 1588.84, "high": 1588.84, "low": 1552.28, "close": 1552.36}, {"time": 1366070400, "date": "2013-04-16", "open": 1552.36, "high": 1575.35, "low": 1552.36, "close": 1574.57}, {"time": 1366156800, "date": "2013-04-17", "open": 1574.57, "high": 1574.57, "low": 1543.69, "close": 1552.01}, {"time": 1366243200, "date": "2013-04-18", "open": 1552.03, "high": 1554.38, "low": 1536.03, "close": 1541.61}, {"time": 1366329600, "date": "2013-04-19", "open": 1541.61, "high": 1555.89, "low": 1539.4, "close": 1555.25}, {"time": 1366588800, "date": "2013-04-22", "open": 1555.25, "high": 1565.55, "low": 1548.19, "close": 1562.5}, {"time": 1366675200, "date": "2013-04-23", "open": 1562.5, "high": 1579.58, "low": 1562.5, "close": 1578.78}, {"time": 1366761600, "date": "2013-04-24", "open": 1578.78, "high": 1583.0, "low": 1575.8, "close": 1578.79}, {"time": 1366848000, "date": "2013-04-25", "open": 1578.93, "high": 1592.64, "low": 1578.93, "close": 1585.16}, {"time": 1366934400, "date": "2013-04-26", "open": 1585.16, "high": 1585.78, "low": 1577.56, "close": 1582.24}, {"time": 1367193600, "date": "2013-04-29", "open": 1582.34, "high": 1596.65, "low": 1582.34, "close": 1593.61}, {"time": 1367280000, "date": "2013-04-30", "open": 1593.58, "high": 1597.57, "low": 1586.5, "close": 1597.57}, {"time": 1367366400, "date": "2013-05-01", "open": 1597.55, "high": 1597.55, "low": 1581.28, "close": 1582.7}, {"time": 1367452800, "date": "2013-05-02", "open": 1582.77, "high": 1598.6, "low": 1582.77, "close": 1597.59}, {"time": 1367539200, "date": "2013-05-03", "open": 1597.6, "high": 1618.46, "low": 1597.6, "close": 1614.42}, {"time": 1367798400, "date": "2013-05-06", "open": 1614.4, "high": 1619.77, "low": 1614.21, "close": 1617.5}, {"time": 1367884800, "date": "2013-05-07", "open": 1617.55, "high": 1626.03, "low": 1616.64, "close": 1625.96}, {"time": 1367971200, "date": "2013-05-08", "open": 1625.95, "high": 1632.78, "low": 1622.7, "close": 1632.69}, {"time": 1368057600, "date": "2013-05-09", "open": 1632.69, "high": 1635.01, "low": 1623.09, "close": 1626.67}, {"time": 1368144000, "date": "2013-05-10", "open": 1626.69, "high": 1633.7, "low": 1623.71, "close": 1633.7}, {"time": 1368403200, "date": "2013-05-13", "open": 1632.1, "high": 1636.0, "low": 1626.74, "close": 1633.77}, {"time": 1368489600, "date": "2013-05-14", "open": 1633.75, "high": 1651.1, "low": 1633.75, "close": 1650.34}, {"time": 1368576000, "date": "2013-05-15", "open": 1649.13, "high": 1661.49, "low": 1646.68, "close": 1658.78}, {"time": 1368662400, "date": "2013-05-16", "open": 1658.07, "high": 1660.51, "low": 1648.6, "close": 1650.47}, {"time": 1368748800, "date": "2013-05-17", "open": 1652.45, "high": 1667.47, "low": 1652.45, "close": 1667.47}, {"time": 1369008000, "date": "2013-05-20", "open": 1665.71, "high": 1672.84, "low": 1663.52, "close": 1666.29}, {"time": 1369094400, "date": "2013-05-21", "open": 1666.2, "high": 1674.93, "low": 1662.67, "close": 1669.16}, {"time": 1369180800, "date": "2013-05-22", "open": 1669.39, "high": 1687.18, "low": 1648.86, "close": 1655.35}, {"time": 1369267200, "date": "2013-05-23", "open": 1651.62, "high": 1655.5, "low": 1635.53, "close": 1650.51}, {"time": 1369353600, "date": "2013-05-24", "open": 1646.67, "high": 1649.78, "low": 1636.88, "close": 1649.6}, {"time": 1369699200, "date": "2013-05-28", "open": 1652.63, "high": 1674.21, "low": 1652.63, "close": 1660.06}, {"time": 1369785600, "date": "2013-05-29", "open": 1656.57, "high": 1656.57, "low": 1640.05, "close": 1648.36}, {"time": 1369872000, "date": "2013-05-30", "open": 1649.14, "high": 1661.91, "low": 1648.61, "close": 1654.41}, {"time": 1369958400, "date": "2013-05-31", "open": 1652.13, "high": 1658.99, "low": 1630.74, "close": 1630.74}, {"time": 1370217600, "date": "2013-06-03", "open": 1631.71, "high": 1640.42, "low": 1622.72, "close": 1640.42}, {"time": 1370304000, "date": "2013-06-04", "open": 1640.73, "high": 1646.53, "low": 1623.62, "close": 1631.38}, {"time": 1370390400, "date": "2013-06-05", "open": 1629.05, "high": 1629.31, "low": 1607.09, "close": 1608.9}, {"time": 1370476800, "date": "2013-06-06", "open": 1609.29, "high": 1622.56, "low": 1598.23, "close": 1622.56}, {"time": 1370563200, "date": "2013-06-07", "open": 1625.27, "high": 1644.4, "low": 1625.27, "close": 1643.38}, {"time": 1370822400, "date": "2013-06-10", "open": 1644.67, "high": 1648.69, "low": 1639.26, "close": 1642.81}, {"time": 1370908800, "date": "2013-06-11", "open": 1638.64, "high": 1640.13, "low": 1622.92, "close": 1626.13}, {"time": 1370995200, "date": "2013-06-12", "open": 1629.94, "high": 1637.71, "low": 1610.92, "close": 1612.52}, {"time": 1371081600, "date": "2013-06-13", "open": 1612.15, "high": 1639.25, "low": 1608.07, "close": 1636.36}, {"time": 1371168000, "date": "2013-06-14", "open": 1635.52, "high": 1640.8, "low": 1623.96, "close": 1626.73}, {"time": 1371427200, "date": "2013-06-17", "open": 1630.64, "high": 1646.5, "low": 1630.34, "close": 1639.04}, {"time": 1371513600, "date": "2013-06-18", "open": 1639.77, "high": 1654.19, "low": 1639.77, "close": 1651.81}, {"time": 1371600000, "date": "2013-06-19", "open": 1651.83, "high": 1652.45, "low": 1628.91, "close": 1628.93}, {"time": 1371686400, "date": "2013-06-20", "open": 1624.62, "high": 1624.62, "low": 1584.32, "close": 1588.19}, {"time": 1371772800, "date": "2013-06-21", "open": 1588.62, "high": 1599.19, "low": 1577.7, "close": 1592.43}, {"time": 1372032000, "date": "2013-06-24", "open": 1588.77, "high": 1588.77, "low": 1560.33, "close": 1573.09}, {"time": 1372118400, "date": "2013-06-25", "open": 1577.52, "high": 1593.79, "low": 1577.09, "close": 1588.03}, {"time": 1372204800, "date": "2013-06-26", "open": 1592.27, "high": 1606.83, "low": 1592.27, "close": 1603.26}, {"time": 1372291200, "date": "2013-06-27", "open": 1606.44, "high": 1620.07, "low": 1606.44, "close": 1613.2}, {"time": 1372377600, "date": "2013-06-28", "open": 1611.12, "high": 1615.94, "low": 1601.06, "close": 1606.28}, {"time": 1372636800, "date": "2013-07-01", "open": 1609.78, "high": 1626.61, "low": 1609.78, "close": 1614.96}, {"time": 1372723200, "date": "2013-07-02", "open": 1614.29, "high": 1624.26, "low": 1606.77, "close": 1614.08}, {"time": 1372809600, "date": "2013-07-03", "open": 1611.48, "high": 1618.97, "low": 1604.57, "close": 1615.41}, {"time": 1372982400, "date": "2013-07-05", "open": 1618.65, "high": 1632.07, "low": 1614.71, "close": 1631.89}, {"time": 1373241600, "date": "2013-07-08", "open": 1634.2, "high": 1644.68, "low": 1634.2, "close": 1640.46}, {"time": 1373328000, "date": "2013-07-09", "open": 1642.89, "high": 1654.18, "low": 1642.89, "close": 1652.32}, {"time": 1373414400, "date": "2013-07-10", "open": 1651.56, "high": 1657.92, "low": 1647.66, "close": 1652.62}, {"time": 1373500800, "date": "2013-07-11", "open": 1657.41, "high": 1676.63, "low": 1657.41, "close": 1675.02}, {"time": 1373587200, "date": "2013-07-12", "open": 1675.26, "high": 1680.19, "low": 1672.33, "close": 1680.19}, {"time": 1373846400, "date": "2013-07-15", "open": 1679.59, "high": 1684.51, "low": 1677.89, "close": 1682.5}, {"time": 1373932800, "date": "2013-07-16", "open": 1682.7, "high": 1683.73, "low": 1671.84, "close": 1676.26}, {"time": 1374019200, "date": "2013-07-17", "open": 1677.91, "high": 1684.75, "low": 1677.91, "close": 1680.91}, {"time": 1374105600, "date": "2013-07-18", "open": 1681.05, "high": 1693.12, "low": 1681.05, "close": 1689.37}, {"time": 1374192000, "date": "2013-07-19", "open": 1686.15, "high": 1692.09, "low": 1684.08, "close": 1692.09}, {"time": 1374451200, "date": "2013-07-22", "open": 1694.41, "high": 1697.61, "low": 1690.67, "close": 1695.53}, {"time": 1374537600, "date": "2013-07-23", "open": 1696.63, "high": 1698.78, "low": 1691.13, "close": 1692.39}, {"time": 1374624000, "date": "2013-07-24", "open": 1696.06, "high": 1698.38, "low": 1682.57, "close": 1685.94}, {"time": 1374710400, "date": "2013-07-25", "open": 1685.21, "high": 1690.94, "low": 1680.07, "close": 1690.25}, {"time": 1374796800, "date": "2013-07-26", "open": 1687.31, "high": 1691.85, "low": 1676.03, "close": 1691.65}, {"time": 1375056000, "date": "2013-07-29", "open": 1690.32, "high": 1690.92, "low": 1681.86, "close": 1685.33}, {"time": 1375142400, "date": "2013-07-30", "open": 1687.92, "high": 1693.19, "low": 1682.42, "close": 1685.96}, {"time": 1375228800, "date": "2013-07-31", "open": 1687.76, "high": 1698.43, "low": 1684.94, "close": 1685.73}, {"time": 1375315200, "date": "2013-08-01", "open": 1689.42, "high": 1707.85, "low": 1689.42, "close": 1706.87}, {"time": 1375401600, "date": "2013-08-02", "open": 1706.1, "high": 1709.67, "low": 1700.68, "close": 1709.67}, {"time": 1375660800, "date": "2013-08-05", "open": 1708.01, "high": 1709.24, "low": 1703.55, "close": 1707.14}, {"time": 1375747200, "date": "2013-08-06", "open": 1705.79, "high": 1705.79, "low": 1693.29, "close": 1697.37}, {"time": 1375833600, "date": "2013-08-07", "open": 1695.3, "high": 1695.3, "low": 1684.91, "close": 1690.91}, {"time": 1375920000, "date": "2013-08-08", "open": 1693.35, "high": 1700.18, "low": 1688.38, "close": 1697.48}, {"time": 1376006400, "date": "2013-08-09", "open": 1696.1, "high": 1699.42, "low": 1686.02, "close": 1691.42}, {"time": 1376265600, "date": "2013-08-12", "open": 1688.37, "high": 1691.49, "low": 1683.35, "close": 1689.47}, {"time": 1376352000, "date": "2013-08-13", "open": 1690.65, "high": 1696.81, "low": 1682.62, "close": 1694.16}, {"time": 1376438400, "date": "2013-08-14", "open": 1693.88, "high": 1695.52, "low": 1684.83, "close": 1685.39}, {"time": 1376524800, "date": "2013-08-15", "open": 1679.61, "high": 1679.61, "low": 1658.59, "close": 1661.32}, {"time": 1376611200, "date": "2013-08-16", "open": 1661.22, "high": 1663.6, "low": 1652.61, "close": 1655.83}, {"time": 1376870400, "date": "2013-08-19", "open": 1655.25, "high": 1659.18, "low": 1645.84, "close": 1646.06}, {"time": 1376956800, "date": "2013-08-20", "open": 1646.81, "high": 1658.92, "low": 1646.08, "close": 1652.35}, {"time": 1377043200, "date": "2013-08-21", "open": 1650.66, "high": 1656.99, "low": 1639.43, "close": 1642.8}, {"time": 1377129600, "date": "2013-08-22", "open": 1645.03, "high": 1659.55, "low": 1645.03, "close": 1656.96}, {"time": 1377216000, "date": "2013-08-23", "open": 1659.92, "high": 1664.85, "low": 1654.81, "close": 1663.5}, {"time": 1377475200, "date": "2013-08-26", "open": 1664.29, "high": 1669.51, "low": 1656.02, "close": 1656.78}, {"time": 1377561600, "date": "2013-08-27", "open": 1652.54, "high": 1652.54, "low": 1629.05, "close": 1630.48}, {"time": 1377648000, "date": "2013-08-28", "open": 1630.25, "high": 1641.18, "low": 1627.47, "close": 1634.96}, {"time": 1377734400, "date": "2013-08-29", "open": 1633.5, "high": 1646.41, "low": 1630.88, "close": 1638.17}, {"time": 1377820800, "date": "2013-08-30", "open": 1638.89, "high": 1640.08, "low": 1628.05, "close": 1632.97}, {"time": 1378166400, "date": "2013-09-03", "open": 1635.95, "high": 1651.35, "low": 1633.41, "close": 1639.77}, {"time": 1378252800, "date": "2013-09-04", "open": 1640.72, "high": 1655.72, "low": 1637.41, "close": 1653.08}, {"time": 1378339200, "date": "2013-09-05", "open": 1653.28, "high": 1659.17, "low": 1653.07, "close": 1655.08}, {"time": 1378425600, "date": "2013-09-06", "open": 1657.44, "high": 1664.83, "low": 1640.62, "close": 1655.17}, {"time": 1378684800, "date": "2013-09-09", "open": 1656.85, "high": 1672.4, "low": 1656.85, "close": 1671.71}, {"time": 1378771200, "date": "2013-09-10", "open": 1675.11, "high": 1684.09, "low": 1675.11, "close": 1683.99}, {"time": 1378857600, "date": "2013-09-11", "open": 1681.04, "high": 1689.13, "low": 1678.7, "close": 1689.13}, {"time": 1378944000, "date": "2013-09-12", "open": 1689.21, "high": 1689.97, "low": 1681.96, "close": 1683.42}, {"time": 1379030400, "date": "2013-09-13", "open": 1685.04, "high": 1688.73, "low": 1682.22, "close": 1687.99}, {"time": 1379289600, "date": "2013-09-16", "open": 1691.7, "high": 1704.95, "low": 1691.7, "close": 1697.6}, {"time": 1379376000, "date": "2013-09-17", "open": 1697.73, "high": 1705.52, "low": 1697.73, "close": 1704.76}, {"time": 1379462400, "date": "2013-09-18", "open": 1705.74, "high": 1729.44, "low": 1700.35, "close": 1725.52}, {"time": 1379548800, "date": "2013-09-19", "open": 1727.34, "high": 1729.86, "low": 1720.2, "close": 1722.34}, {"time": 1379635200, "date": "2013-09-20", "open": 1722.44, "high": 1725.23, "low": 1708.89, "close": 1709.91}, {"time": 1379894400, "date": "2013-09-23", "open": 1711.44, "high": 1711.44, "low": 1697.1, "close": 1701.84}, {"time": 1379980800, "date": "2013-09-24", "open": 1702.6, "high": 1707.63, "low": 1694.9, "close": 1697.42}, {"time": 1380067200, "date": "2013-09-25", "open": 1698.02, "high": 1701.71, "low": 1691.88, "close": 1692.77}, {"time": 1380153600, "date": "2013-09-26", "open": 1694.05, "high": 1703.85, "low": 1693.11, "close": 1698.67}, {"time": 1380240000, "date": "2013-09-27", "open": 1695.52, "high": 1695.52, "low": 1687.11, "close": 1691.75}, {"time": 1380499200, "date": "2013-09-30", "open": 1687.26, "high": 1687.26, "low": 1674.99, "close": 1681.55}, {"time": 1380585600, "date": "2013-10-01", "open": 1682.41, "high": 1696.55, "low": 1682.07, "close": 1695.0}, {"time": 1380672000, "date": "2013-10-02", "open": 1691.9, "high": 1693.87, "low": 1680.34, "close": 1693.87}, {"time": 1380758400, "date": "2013-10-03", "open": 1692.35, "high": 1692.35, "low": 1670.36, "close": 1678.66}, {"time": 1380844800, "date": "2013-10-04", "open": 1678.79, "high": 1691.94, "low": 1677.33, "close": 1690.5}, {"time": 1381104000, "date": "2013-10-07", "open": 1687.15, "high": 1687.15, "low": 1674.7, "close": 1676.12}, {"time": 1381190400, "date": "2013-10-08", "open": 1676.22, "high": 1676.79, "low": 1655.03, "close": 1655.45}, {"time": 1381276800, "date": "2013-10-09", "open": 1656.99, "high": 1662.47, "low": 1646.47, "close": 1656.4}, {"time": 1381363200, "date": "2013-10-10", "open": 1660.88, "high": 1692.56, "low": 1660.88, "close": 1692.56}, {"time": 1381449600, "date": "2013-10-11", "open": 1691.09, "high": 1703.44, "low": 1688.52, "close": 1703.2}, {"time": 1381708800, "date": "2013-10-14", "open": 1699.86, "high": 1711.03, "low": 1692.13, "close": 1710.14}, {"time": 1381795200, "date": "2013-10-15", "open": 1709.17, "high": 1711.57, "low": 1695.93, "close": 1698.06}, {"time": 1381881600, "date": "2013-10-16", "open": 1700.49, "high": 1721.76, "low": 1700.49, "close": 1721.54}, {"time": 1381968000, "date": "2013-10-17", "open": 1720.17, "high": 1733.45, "low": 1714.12, "close": 1733.15}, {"time": 1382054400, "date": "2013-10-18", "open": 1736.72, "high": 1745.31, "low": 1735.74, "close": 1744.5}, {"time": 1382313600, "date": "2013-10-21", "open": 1745.2, "high": 1747.79, "low": 1740.67, "close": 1744.66}, {"time": 1382400000, "date": "2013-10-22", "open": 1746.48, "high": 1759.33, "low": 1746.48, "close": 1754.67}, {"time": 1382486400, "date": "2013-10-23", "open": 1752.27, "high": 1752.27, "low": 1740.5, "close": 1746.38}, {"time": 1382572800, "date": "2013-10-24", "open": 1747.48, "high": 1753.94, "low": 1745.5, "close": 1752.07}, {"time": 1382659200, "date": "2013-10-25", "open": 1756.01, "high": 1759.82, "low": 1752.45, "close": 1759.77}, {"time": 1382918400, "date": "2013-10-28", "open": 1759.42, "high": 1764.99, "low": 1757.67, "close": 1762.11}, {"time": 1383004800, "date": "2013-10-29", "open": 1762.93, "high": 1772.09, "low": 1762.93, "close": 1771.95}, {"time": 1383091200, "date": "2013-10-30", "open": 1772.27, "high": 1775.22, "low": 1757.24, "close": 1763.31}, {"time": 1383177600, "date": "2013-10-31", "open": 1763.24, "high": 1768.53, "low": 1755.72, "close": 1756.54}, {"time": 1383264000, "date": "2013-11-01", "open": 1758.7, "high": 1765.67, "low": 1752.7, "close": 1761.64}, {"time": 1383523200, "date": "2013-11-04", "open": 1763.4, "high": 1768.78, "low": 1761.56, "close": 1767.93}, {"time": 1383609600, "date": "2013-11-05", "open": 1765.67, "high": 1767.03, "low": 1755.76, "close": 1762.97}, {"time": 1383696000, "date": "2013-11-06", "open": 1765.0, "high": 1773.74, "low": 1764.4, "close": 1770.49}, {"time": 1383782400, "date": "2013-11-07", "open": 1770.74, "high": 1774.54, "low": 1746.2, "close": 1747.15}, {"time": 1383868800, "date": "2013-11-08", "open": 1748.37, "high": 1770.78, "low": 1747.63, "close": 1770.61}, {"time": 1384128000, "date": "2013-11-11", "open": 1769.96, "high": 1773.44, "low": 1767.85, "close": 1771.89}, {"time": 1384214400, "date": "2013-11-12", "open": 1769.51, "high": 1771.78, "low": 1762.29, "close": 1767.69}, {"time": 1384300800, "date": "2013-11-13", "open": 1764.37, "high": 1782.0, "low": 1760.64, "close": 1782.0}, {"time": 1384387200, "date": "2013-11-14", "open": 1782.75, "high": 1791.53, "low": 1780.22, "close": 1790.62}, {"time": 1384473600, "date": "2013-11-15", "open": 1790.66, "high": 1798.22, "low": 1790.66, "close": 1798.18}, {"time": 1384732800, "date": "2013-11-18", "open": 1798.82, "high": 1802.33, "low": 1788.0, "close": 1791.53}, {"time": 1384819200, "date": "2013-11-19", "open": 1790.79, "high": 1795.51, "low": 1784.72, "close": 1787.87}, {"time": 1384905600, "date": "2013-11-20", "open": 1789.59, "high": 1795.73, "low": 1777.23, "close": 1781.37}, {"time": 1384992000, "date": "2013-11-21", "open": 1783.52, "high": 1797.16, "low": 1783.52, "close": 1795.85}, {"time": 1385078400, "date": "2013-11-22", "open": 1797.21, "high": 1804.84, "low": 1794.7, "close": 1804.76}, {"time": 1385337600, "date": "2013-11-25", "open": 1806.33, "high": 1808.1, "low": 1800.58, "close": 1802.48}, {"time": 1385424000, "date": "2013-11-26", "open": 1802.87, "high": 1808.42, "low": 1800.77, "close": 1802.75}, {"time": 1385510400, "date": "2013-11-27", "open": 1803.48, "high": 1808.27, "low": 1802.77, "close": 1807.23}, {"time": 1385683200, "date": "2013-11-29", "open": 1808.69, "high": 1813.55, "low": 1803.98, "close": 1805.81}, {"time": 1385942400, "date": "2013-12-02", "open": 1806.55, "high": 1810.02, "low": 1798.6, "close": 1800.9}, {"time": 1386028800, "date": "2013-12-03", "open": 1800.1, "high": 1800.1, "low": 1787.85, "close": 1795.15}, {"time": 1386115200, "date": "2013-12-04", "open": 1793.15, "high": 1799.8, "low": 1779.09, "close": 1792.81}, {"time": 1386201600, "date": "2013-12-05", "open": 1792.82, "high": 1792.82, "low": 1783.38, "close": 1785.03}, {"time": 1386288000, "date": "2013-12-06", "open": 1788.36, "high": 1806.04, "low": 1788.36, "close": 1805.09}, {"time": 1386547200, "date": "2013-12-09", "open": 1806.21, "high": 1811.52, "low": 1806.21, "close": 1808.37}, {"time": 1386633600, "date": "2013-12-10", "open": 1807.6, "high": 1808.52, "low": 1801.75, "close": 1802.62}, {"time": 1386720000, "date": "2013-12-11", "open": 1802.76, "high": 1802.97, "low": 1780.09, "close": 1782.22}, {"time": 1386806400, "date": "2013-12-12", "open": 1781.71, "high": 1782.99, "low": 1772.28, "close": 1775.5}, {"time": 1386892800, "date": "2013-12-13", "open": 1777.98, "high": 1780.92, "low": 1772.45, "close": 1775.32}, {"time": 1387152000, "date": "2013-12-16", "open": 1777.48, "high": 1792.22, "low": 1777.48, "close": 1786.54}, {"time": 1387238400, "date": "2013-12-17", "open": 1786.47, "high": 1786.77, "low": 1777.05, "close": 1781.0}, {"time": 1387324800, "date": "2013-12-18", "open": 1781.46, "high": 1811.08, "low": 1767.99, "close": 1810.65}, {"time": 1387411200, "date": "2013-12-19", "open": 1809.0, "high": 1810.88, "low": 1801.35, "close": 1809.6}, {"time": 1387497600, "date": "2013-12-20", "open": 1810.39, "high": 1823.75, "low": 1810.25, "close": 1818.32}, {"time": 1387756800, "date": "2013-12-23", "open": 1822.92, "high": 1829.75, "low": 1822.92, "close": 1827.99}, {"time": 1387843200, "date": "2013-12-24", "open": 1828.02, "high": 1833.32, "low": 1828.02, "close": 1833.32}, {"time": 1388016000, "date": "2013-12-26", "open": 1834.96, "high": 1842.84, "low": 1834.96, "close": 1842.02}, {"time": 1388102400, "date": "2013-12-27", "open": 1842.97, "high": 1844.89, "low": 1839.81, "close": 1841.4}, {"time": 1388361600, "date": "2013-12-30", "open": 1841.47, "high": 1842.47, "low": 1838.77, "close": 1841.07}, {"time": 1388448000, "date": "2013-12-31", "open": 1842.61, "high": 1849.44, "low": 1842.41, "close": 1848.36}, {"time": 1388620800, "date": "2014-01-02", "open": 1845.86, "high": 1845.86, "low": 1827.74, "close": 1831.98}, {"time": 1388707200, "date": "2014-01-03", "open": 1833.21, "high": 1838.24, "low": 1829.13, "close": 1831.37}, {"time": 1388966400, "date": "2014-01-06", "open": 1832.31, "high": 1837.16, "low": 1823.73, "close": 1826.77}, {"time": 1389052800, "date": "2014-01-07", "open": 1828.71, "high": 1840.1, "low": 1828.71, "close": 1837.88}, {"time": 1389139200, "date": "2014-01-08", "open": 1837.9, "high": 1840.02, "low": 1831.4, "close": 1837.49}, {"time": 1389225600, "date": "2014-01-09", "open": 1839.0, "high": 1843.23, "low": 1830.38, "close": 1838.13}, {"time": 1389312000, "date": "2014-01-10", "open": 1840.06, "high": 1843.15, "low": 1832.43, "close": 1842.37}, {"time": 1389571200, "date": "2014-01-13", "open": 1841.26, "high": 1843.45, "low": 1815.52, "close": 1819.2}, {"time": 1389657600, "date": "2014-01-14", "open": 1821.36, "high": 1839.26, "low": 1821.36, "close": 1838.88}, {"time": 1389744000, "date": "2014-01-15", "open": 1840.52, "high": 1850.84, "low": 1840.52, "close": 1848.38}, {"time": 1389830400, "date": "2014-01-16", "open": 1847.99, "high": 1847.99, "low": 1840.3, "close": 1845.89}, {"time": 1389916800, "date": "2014-01-17", "open": 1844.23, "high": 1846.04, "low": 1835.23, "close": 1838.7}, {"time": 1390262400, "date": "2014-01-21", "open": 1841.05, "high": 1849.31, "low": 1832.38, "close": 1843.8}, {"time": 1390348800, "date": "2014-01-22", "open": 1844.71, "high": 1846.87, "low": 1840.88, "close": 1844.86}, {"time": 1390435200, "date": "2014-01-23", "open": 1842.29, "high": 1842.29, "low": 1820.06, "close": 1828.46}, {"time": 1390521600, "date": "2014-01-24", "open": 1826.96, "high": 1826.96, "low": 1790.29, "close": 1790.29}, {"time": 1390780800, "date": "2014-01-27", "open": 1791.03, "high": 1795.98, "low": 1772.88, "close": 1781.56}, {"time": 1390867200, "date": "2014-01-28", "open": 1783.0, "high": 1793.87, "low": 1779.49, "close": 1792.5}, {"time": 1390953600, "date": "2014-01-29", "open": 1790.15, "high": 1790.15, "low": 1770.45, "close": 1774.2}, {"time": 1391040000, "date": "2014-01-30", "open": 1777.17, "high": 1798.77, "low": 1777.17, "close": 1794.19}, {"time": 1391126400, "date": "2014-01-31", "open": 1790.88, "high": 1793.88, "low": 1772.26, "close": 1782.59}, {"time": 1391385600, "date": "2014-02-03", "open": 1782.68, "high": 1784.83, "low": 1739.66, "close": 1741.89}, {"time": 1391472000, "date": "2014-02-04", "open": 1743.82, "high": 1758.73, "low": 1743.82, "close": 1755.2}, {"time": 1391558400, "date": "2014-02-05", "open": 1753.38, "high": 1755.79, "low": 1737.92, "close": 1751.64}, {"time": 1391644800, "date": "2014-02-06", "open": 1752.99, "high": 1774.06, "low": 1752.99, "close": 1773.43}, {"time": 1391731200, "date": "2014-02-07", "open": 1776.01, "high": 1798.03, "low": 1776.01, "close": 1797.02}, {"time": 1391990400, "date": "2014-02-10", "open": 1796.2, "high": 1799.94, "low": 1791.83, "close": 1799.84}, {"time": 1392076800, "date": "2014-02-11", "open": 1800.45, "high": 1823.54, "low": 1800.41, "close": 1819.75}, {"time": 1392163200, "date": "2014-02-12", "open": 1820.12, "high": 1826.55, "low": 1815.97, "close": 1819.26}, {"time": 1392249600, "date": "2014-02-13", "open": 1814.82, "high": 1830.25, "low": 1809.22, "close": 1829.83}, {"time": 1392336000, "date": "2014-02-14", "open": 1828.46, "high": 1841.65, "low": 1825.59, "close": 1838.63}, {"time": 1392681600, "date": "2014-02-18", "open": 1839.03, "high": 1842.87, "low": 1835.01, "close": 1840.76}, {"time": 1392768000, "date": "2014-02-19", "open": 1838.9, "high": 1847.5, "low": 1826.99, "close": 1828.75}, {"time": 1392854400, "date": "2014-02-20", "open": 1829.24, "high": 1842.79, "low": 1824.58, "close": 1839.78}, {"time": 1392940800, "date": "2014-02-21", "open": 1841.07, "high": 1846.13, "low": 1835.6, "close": 1836.25}, {"time": 1393200000, "date": "2014-02-24", "open": 1836.78, "high": 1858.71, "low": 1836.78, "close": 1847.61}, {"time": 1393286400, "date": "2014-02-25", "open": 1847.66, "high": 1852.91, "low": 1840.19, "close": 1845.12}, {"time": 1393372800, "date": "2014-02-26", "open": 1845.79, "high": 1852.65, "low": 1840.66, "close": 1845.16}, {"time": 1393459200, "date": "2014-02-27", "open": 1844.9, "high": 1854.53, "low": 1841.13, "close": 1854.29}, {"time": 1393545600, "date": "2014-02-28", "open": 1855.12, "high": 1867.92, "low": 1847.67, "close": 1859.45}, {"time": 1393804800, "date": "2014-03-03", "open": 1857.68, "high": 1857.68, "low": 1834.44, "close": 1845.73}, {"time": 1393891200, "date": "2014-03-04", "open": 1849.23, "high": 1876.23, "low": 1849.23, "close": 1873.91}, {"time": 1393977600, "date": "2014-03-05", "open": 1874.05, "high": 1876.53, "low": 1871.11, "close": 1873.81}, {"time": 1394064000, "date": "2014-03-06", "open": 1874.18, "high": 1881.94, "low": 1874.18, "close": 1877.03}, {"time": 1394150400, "date": "2014-03-07", "open": 1878.52, "high": 1883.57, "low": 1870.56, "close": 1878.04}, {"time": 1394409600, "date": "2014-03-10", "open": 1877.86, "high": 1877.87, "low": 1867.04, "close": 1877.17}, {"time": 1394496000, "date": "2014-03-11", "open": 1878.26, "high": 1882.35, "low": 1863.88, "close": 1867.63}, {"time": 1394582400, "date": "2014-03-12", "open": 1866.15, "high": 1868.38, "low": 1854.38, "close": 1868.2}, {"time": 1394668800, "date": "2014-03-13", "open": 1869.06, "high": 1874.4, "low": 1841.86, "close": 1846.34}, {"time": 1394755200, "date": "2014-03-14", "open": 1845.07, "high": 1852.44, "low": 1839.57, "close": 1841.13}, {"time": 1395014400, "date": "2014-03-17", "open": 1842.81, "high": 1862.3, "low": 1842.81, "close": 1858.83}, {"time": 1395100800, "date": "2014-03-18", "open": 1858.92, "high": 1873.76, "low": 1858.92, "close": 1872.25}, {"time": 1395187200, "date": "2014-03-19", "open": 1872.25, "high": 1874.14, "low": 1850.35, "close": 1860.77}, {"time": 1395273600, "date": "2014-03-20", "open": 1860.09, "high": 1873.49, "low": 1854.63, "close": 1872.01}, {"time": 1395360000, "date": "2014-03-21", "open": 1874.53, "high": 1883.97, "low": 1863.46, "close": 1866.52}, {"time": 1395619200, "date": "2014-03-24", "open": 1867.67, "high": 1873.34, "low": 1849.69, "close": 1857.44}, {"time": 1395705600, "date": "2014-03-25", "open": 1859.48, "high": 1871.87, "low": 1855.96, "close": 1865.62}, {"time": 1395792000, "date": "2014-03-26", "open": 1867.09, "high": 1875.92, "low": 1852.56, "close": 1852.56}, {"time": 1395878400, "date": "2014-03-27", "open": 1852.11, "high": 1855.55, "low": 1842.11, "close": 1849.04}, {"time": 1395964800, "date": "2014-03-28", "open": 1850.07, "high": 1866.63, "low": 1850.07, "close": 1857.62}, {"time": 1396224000, "date": "2014-03-31", "open": 1859.16, "high": 1875.18, "low": 1859.16, "close": 1872.34}, {"time": 1396310400, "date": "2014-04-01", "open": 1873.96, "high": 1885.84, "low": 1873.96, "close": 1885.52}, {"time": 1396396800, "date": "2014-04-02", "open": 1886.61, "high": 1893.17, "low": 1883.79, "close": 1890.9}, {"time": 1396483200, "date": "2014-04-03", "open": 1891.43, "high": 1893.8, "low": 1882.65, "close": 1888.77}, {"time": 1396569600, "date": "2014-04-04", "open": 1890.25, "high": 1897.28, "low": 1863.26, "close": 1865.09}, {"time": 1396828800, "date": "2014-04-07", "open": 1863.92, "high": 1864.04, "low": 1841.48, "close": 1845.04}, {"time": 1396915200, "date": "2014-04-08", "open": 1845.48, "high": 1854.95, "low": 1837.49, "close": 1851.96}, {"time": 1397001600, "date": "2014-04-09", "open": 1852.64, "high": 1872.43, "low": 1852.38, "close": 1872.18}, {"time": 1397088000, "date": "2014-04-10", "open": 1872.28, "high": 1872.53, "low": 1830.87, "close": 1833.08}, {"time": 1397174400, "date": "2014-04-11", "open": 1830.65, "high": 1835.07, "low": 1814.36, "close": 1815.69}, {"time": 1397433600, "date": "2014-04-14", "open": 1818.18, "high": 1834.19, "low": 1815.8, "close": 1830.61}, {"time": 1397520000, "date": "2014-04-15", "open": 1831.45, "high": 1844.02, "low": 1816.29, "close": 1842.98}, {"time": 1397606400, "date": "2014-04-16", "open": 1846.01, "high": 1862.31, "low": 1846.01, "close": 1862.31}, {"time": 1397692800, "date": "2014-04-17", "open": 1861.73, "high": 1869.63, "low": 1856.72, "close": 1864.85}, {"time": 1398038400, "date": "2014-04-21", "open": 1865.79, "high": 1871.89, "low": 1863.18, "close": 1871.89}, {"time": 1398124800, "date": "2014-04-22", "open": 1872.57, "high": 1884.89, "low": 1872.57, "close": 1879.55}, {"time": 1398211200, "date": "2014-04-23", "open": 1879.32, "high": 1879.75, "low": 1873.91, "close": 1875.39}, {"time": 1398297600, "date": "2014-04-24", "open": 1881.97, "high": 1884.06, "low": 1870.24, "close": 1878.61}, {"time": 1398384000, "date": "2014-04-25", "open": 1877.72, "high": 1877.72, "low": 1859.7, "close": 1863.4}, {"time": 1398643200, "date": "2014-04-28", "open": 1865.0, "high": 1877.01, "low": 1850.61, "close": 1869.43}, {"time": 1398729600, "date": "2014-04-29", "open": 1870.78, "high": 1880.6, "low": 1870.78, "close": 1878.33}, {"time": 1398816000, "date": "2014-04-30", "open": 1877.1, "high": 1885.2, "low": 1872.69, "close": 1883.95}, {"time": 1398902400, "date": "2014-05-01", "open": 1884.39, "high": 1888.59, "low": 1878.04, "close": 1883.68}, {"time": 1398988800, "date": "2014-05-02", "open": 1885.3, "high": 1891.33, "low": 1878.5, "close": 1881.14}, {"time": 1399248000, "date": "2014-05-05", "open": 1879.45, "high": 1885.51, "low": 1866.77, "close": 1884.66}, {"time": 1399334400, "date": "2014-05-06", "open": 1883.69, "high": 1883.69, "low": 1867.72, "close": 1867.72}, {"time": 1399420800, "date": "2014-05-07", "open": 1868.53, "high": 1878.83, "low": 1859.79, "close": 1878.21}, {"time": 1399507200, "date": "2014-05-08", "open": 1877.39, "high": 1889.07, "low": 1870.05, "close": 1875.63}, {"time": 1399593600, "date": "2014-05-09", "open": 1875.27, "high": 1878.57, "low": 1867.02, "close": 1878.48}, {"time": 1399852800, "date": "2014-05-12", "open": 1880.03, "high": 1897.13, "low": 1880.03, "close": 1896.65}, {"time": 1399939200, "date": "2014-05-13", "open": 1896.75, "high": 1902.17, "low": 1896.06, "close": 1897.45}, {"time": 1400025600, "date": "2014-05-14", "open": 1897.13, "high": 1897.13, "low": 1885.77, "close": 1888.53}, {"time": 1400112000, "date": "2014-05-15", "open": 1888.16, "high": 1888.16, "low": 1862.36, "close": 1870.85}, {"time": 1400198400, "date": "2014-05-16", "open": 1871.19, "high": 1878.28, "low": 1864.82, "close": 1877.86}, {"time": 1400457600, "date": "2014-05-19", "open": 1876.66, "high": 1886.0, "low": 1872.42, "close": 1885.08}, {"time": 1400544000, "date": "2014-05-20", "open": 1884.88, "high": 1884.88, "low": 1868.14, "close": 1872.83}, {"time": 1400630400, "date": "2014-05-21", "open": 1873.34, "high": 1888.8, "low": 1873.34, "close": 1888.03}, {"time": 1400716800, "date": "2014-05-22", "open": 1888.19, "high": 1896.33, "low": 1885.39, "close": 1892.49}, {"time": 1400803200, "date": "2014-05-23", "open": 1893.32, "high": 1901.26, "low": 1893.32, "close": 1900.53}, {"time": 1401148800, "date": "2014-05-27", "open": 1902.01, "high": 1912.28, "low": 1902.01, "close": 1911.91}, {"time": 1401235200, "date": "2014-05-28", "open": 1911.77, "high": 1914.46, "low": 1907.3, "close": 1909.78}, {"time": 1401321600, "date": "2014-05-29", "open": 1910.6, "high": 1920.03, "low": 1909.82, "close": 1920.03}, {"time": 1401408000, "date": "2014-05-30", "open": 1920.33, "high": 1924.03, "low": 1916.64, "close": 1923.57}, {"time": 1401667200, "date": "2014-06-02", "open": 1923.87, "high": 1925.88, "low": 1915.98, "close": 1924.97}, {"time": 1401753600, "date": "2014-06-03", "open": 1923.07, "high": 1925.07, "low": 1918.79, "close": 1924.24}, {"time": 1401840000, "date": "2014-06-04", "open": 1923.06, "high": 1928.63, "low": 1918.6, "close": 1927.88}, {"time": 1401926400, "date": "2014-06-05", "open": 1928.52, "high": 1941.74, "low": 1922.93, "close": 1940.46}, {"time": 1402012800, "date": "2014-06-06", "open": 1942.41, "high": 1949.44, "low": 1942.41, "close": 1949.44}, {"time": 1402272000, "date": "2014-06-09", "open": 1948.97, "high": 1955.55, "low": 1947.16, "close": 1951.27}, {"time": 1402358400, "date": "2014-06-10", "open": 1950.34, "high": 1950.86, "low": 1944.64, "close": 1950.79}, {"time": 1402444800, "date": "2014-06-11", "open": 1949.37, "high": 1949.37, "low": 1940.08, "close": 1943.89}, {"time": 1402531200, "date": "2014-06-12", "open": 1943.35, "high": 1943.35, "low": 1925.78, "close": 1930.11}, {"time": 1402617600, "date": "2014-06-13", "open": 1930.8, "high": 1937.3, "low": 1927.69, "close": 1936.16}, {"time": 1402876800, "date": "2014-06-16", "open": 1934.84, "high": 1941.15, "low": 1930.91, "close": 1937.78}, {"time": 1402963200, "date": "2014-06-17", "open": 1937.15, "high": 1943.69, "low": 1933.55, "close": 1941.99}, {"time": 1403049600, "date": "2014-06-18", "open": 1942.73, "high": 1957.74, "low": 1939.29, "close": 1956.98}, {"time": 1403136000, "date": "2014-06-19", "open": 1957.5, "high": 1959.87, "low": 1952.26, "close": 1959.48}, {"time": 1403222400, "date": "2014-06-20", "open": 1960.45, "high": 1963.91, "low": 1959.17, "close": 1962.87}, {"time": 1403481600, "date": "2014-06-23", "open": 1962.92, "high": 1963.74, "low": 1958.89, "close": 1962.61}, {"time": 1403568000, "date": "2014-06-24", "open": 1961.97, "high": 1968.17, "low": 1948.34, "close": 1949.98}, {"time": 1403654400, "date": "2014-06-25", "open": 1949.27, "high": 1960.83, "low": 1947.49, "close": 1959.53}, {"time": 1403740800, "date": "2014-06-26", "open": 1959.89, "high": 1959.89, "low": 1944.69, "close": 1957.22}, {"time": 1403827200, "date": "2014-06-27", "open": 1956.56, "high": 1961.47, "low": 1952.18, "close": 1960.96}, {"time": 1404086400, "date": "2014-06-30", "open": 1960.79, "high": 1964.24, "low": 1958.22, "close": 1960.23}, {"time": 1404172800, "date": "2014-07-01", "open": 1962.29, "high": 1978.58, "low": 1962.29, "close": 1973.32}, {"time": 1404259200, "date": "2014-07-02", "open": 1973.06, "high": 1976.67, "low": 1972.58, "close": 1974.62}, {"time": 1404345600, "date": "2014-07-03", "open": 1975.88, "high": 1985.59, "low": 1975.88, "close": 1985.44}, {"time": 1404691200, "date": "2014-07-07", "open": 1984.22, "high": 1984.22, "low": 1974.88, "close": 1977.65}, {"time": 1404777600, "date": "2014-07-08", "open": 1976.39, "high": 1976.39, "low": 1959.46, "close": 1963.71}, {"time": 1404864000, "date": "2014-07-09", "open": 1965.1, "high": 1974.15, "low": 1965.1, "close": 1972.83}, {"time": 1404950400, "date": "2014-07-10", "open": 1966.67, "high": 1969.84, "low": 1952.86, "close": 1964.68}, {"time": 1405036800, "date": "2014-07-11", "open": 1965.76, "high": 1968.67, "low": 1959.63, "close": 1967.57}, {"time": 1405296000, "date": "2014-07-14", "open": 1969.86, "high": 1979.85, "low": 1969.86, "close": 1977.1}, {"time": 1405382400, "date": "2014-07-15", "open": 1977.36, "high": 1982.52, "low": 1965.34, "close": 1973.28}, {"time": 1405468800, "date": "2014-07-16", "open": 1976.35, "high": 1983.94, "low": 1975.67, "close": 1981.57}, {"time": 1405555200, "date": "2014-07-17", "open": 1979.75, "high": 1981.8, "low": 1955.59, "close": 1958.12}, {"time": 1405641600, "date": "2014-07-18", "open": 1961.54, "high": 1979.91, "low": 1960.82, "close": 1978.22}, {"time": 1405900800, "date": "2014-07-21", "open": 1976.93, "high": 1976.93, "low": 1965.77, "close": 1973.63}, {"time": 1405987200, "date": "2014-07-22", "open": 1975.65, "high": 1986.24, "low": 1975.65, "close": 1983.53}, {"time": 1406073600, "date": "2014-07-23", "open": 1985.32, "high": 1989.23, "low": 1982.44, "close": 1987.01}, {"time": 1406160000, "date": "2014-07-24", "open": 1988.07, "high": 1991.39, "low": 1985.79, "close": 1987.98}, {"time": 1406246400, "date": "2014-07-25", "open": 1984.6, "high": 1984.6, "low": 1974.37, "close": 1978.34}, {"time": 1406505600, "date": "2014-07-28", "open": 1978.25, "high": 1981.52, "low": 1967.31, "close": 1978.91}, {"time": 1406592000, "date": "2014-07-29", "open": 1980.03, "high": 1984.85, "low": 1969.95, "close": 1969.95}, {"time": 1406678400, "date": "2014-07-30", "open": 1973.21, "high": 1978.9, "low": 1962.42, "close": 1970.07}, {"time": 1406764800, "date": "2014-07-31", "open": 1965.14, "high": 1965.14, "low": 1930.67, "close": 1930.67}, {"time": 1406851200, "date": "2014-08-01", "open": 1929.8, "high": 1937.35, "low": 1916.37, "close": 1925.15}, {"time": 1407110400, "date": "2014-08-04", "open": 1926.62, "high": 1942.92, "low": 1921.2, "close": 1938.99}, {"time": 1407196800, "date": "2014-08-05", "open": 1936.34, "high": 1936.34, "low": 1913.77, "close": 1920.21}, {"time": 1407283200, "date": "2014-08-06", "open": 1917.29, "high": 1927.91, "low": 1911.45, "close": 1920.24}, {"time": 1407369600, "date": "2014-08-07", "open": 1923.03, "high": 1928.89, "low": 1904.78, "close": 1909.57}, {"time": 1407456000, "date": "2014-08-08", "open": 1910.35, "high": 1932.38, "low": 1909.01, "close": 1931.59}, {"time": 1407715200, "date": "2014-08-11", "open": 1933.43, "high": 1944.9, "low": 1933.43, "close": 1936.92}, {"time": 1407801600, "date": "2014-08-12", "open": 1935.73, "high": 1939.65, "low": 1928.29, "close": 1933.75}, {"time": 1407888000, "date": "2014-08-13", "open": 1935.6, "high": 1948.41, "low": 1935.6, "close": 1946.72}, {"time": 1407974400, "date": "2014-08-14", "open": 1947.41, "high": 1955.23, "low": 1947.41, "close": 1955.18}, {"time": 1408060800, "date": "2014-08-15", "open": 1958.87, "high": 1964.04, "low": 1941.5, "close": 1955.06}, {"time": 1408320000, "date": "2014-08-18", "open": 1958.36, "high": 1971.99, "low": 1958.36, "close": 1971.74}, {"time": 1408406400, "date": "2014-08-19", "open": 1972.73, "high": 1982.57, "low": 1972.73, "close": 1981.6}, {"time": 1408492800, "date": "2014-08-20", "open": 1980.46, "high": 1988.57, "low": 1977.68, "close": 1986.51}, {"time": 1408579200, "date": "2014-08-21", "open": 1986.82, "high": 1994.76, "low": 1986.82, "close": 1992.37}, {"time": 1408665600, "date": "2014-08-22", "open": 1992.6, "high": 1993.54, "low": 1984.76, "close": 1988.4}, {"time": 1408924800, "date": "2014-08-25", "open": 1991.74, "high": 2001.95, "low": 1991.74, "close": 1997.92}, {"time": 1409011200, "date": "2014-08-26", "open": 1998.59, "high": 2005.04, "low": 1998.59, "close": 2000.02}, {"time": 1409097600, "date": "2014-08-27", "open": 2000.54, "high": 2002.14, "low": 1996.2, "close": 2000.12}, {"time": 1409184000, "date": "2014-08-28", "open": 1997.42, "high": 1998.55, "low": 1990.52, "close": 1996.74}, {"time": 1409270400, "date": "2014-08-29", "open": 1998.45, "high": 2003.38, "low": 1994.65, "close": 2003.37}, {"time": 1409616000, "date": "2014-09-02", "open": 2004.07, "high": 2006.12, "low": 1994.85, "close": 2002.28}, {"time": 1409702400, "date": "2014-09-03", "open": 2003.57, "high": 2009.28, "low": 1998.14, "close": 2000.72}, {"time": 1409788800, "date": "2014-09-04", "open": 2001.67, "high": 2011.17, "low": 1992.54, "close": 1997.65}, {"time": 1409875200, "date": "2014-09-05", "open": 1998.0, "high": 2007.71, "low": 1990.1, "close": 2007.71}, {"time": 1410134400, "date": "2014-09-08", "open": 2007.17, "high": 2007.17, "low": 1995.6, "close": 2001.54}, {"time": 1410220800, "date": "2014-09-09", "open": 2000.73, "high": 2001.01, "low": 1984.61, "close": 1988.44}, {"time": 1410307200, "date": "2014-09-10", "open": 1988.41, "high": 1996.66, "low": 1982.99, "close": 1995.69}, {"time": 1410393600, "date": "2014-09-11", "open": 1992.85, "high": 1997.65, "low": 1985.93, "close": 1997.45}, {"time": 1410480000, "date": "2014-09-12", "open": 1996.74, "high": 1996.74, "low": 1980.26, "close": 1985.54}, {"time": 1410739200, "date": "2014-09-15", "open": 1986.04, "high": 1987.18, "low": 1978.48, "close": 1984.13}, {"time": 1410825600, "date": "2014-09-16", "open": 1981.93, "high": 2002.28, "low": 1979.06, "close": 1998.98}, {"time": 1410912000, "date": "2014-09-17", "open": 1999.3, "high": 2010.74, "low": 1993.29, "close": 2001.57}, {"time": 1410998400, "date": "2014-09-18", "open": 2003.07, "high": 2012.34, "low": 2003.07, "close": 2011.36}, {"time": 1411084800, "date": "2014-09-19", "open": 2012.74, "high": 2019.26, "low": 2006.59, "close": 2010.4}, {"time": 1411344000, "date": "2014-09-22", "open": 2009.08, "high": 2009.08, "low": 1991.01, "close": 1994.29}, {"time": 1411430400, "date": "2014-09-23", "open": 1992.78, "high": 1995.41, "low": 1982.77, "close": 1982.77}, {"time": 1411516800, "date": "2014-09-24", "open": 1983.34, "high": 1999.79, "low": 1978.63, "close": 1998.3}, {"time": 1411603200, "date": "2014-09-25", "open": 1997.32, "high": 1997.32, "low": 1965.99, "close": 1965.99}, {"time": 1411689600, "date": "2014-09-26", "open": 1966.22, "high": 1986.37, "low": 1966.22, "close": 1982.85}, {"time": 1411948800, "date": "2014-09-29", "open": 1978.96, "high": 1981.28, "low": 1964.04, "close": 1977.8}, {"time": 1412035200, "date": "2014-09-30", "open": 1978.21, "high": 1985.17, "low": 1968.96, "close": 1972.29}, {"time": 1412121600, "date": "2014-10-01", "open": 1971.44, "high": 1971.44, "low": 1941.72, "close": 1946.16}, {"time": 1412208000, "date": "2014-10-02", "open": 1945.83, "high": 1952.32, "low": 1926.03, "close": 1946.17}, {"time": 1412294400, "date": "2014-10-03", "open": 1948.12, "high": 1971.19, "low": 1948.12, "close": 1967.9}, {"time": 1412553600, "date": "2014-10-06", "open": 1970.01, "high": 1977.84, "low": 1958.43, "close": 1964.82}, {"time": 1412640000, "date": "2014-10-07", "open": 1962.36, "high": 1962.36, "low": 1934.87, "close": 1935.1}, {"time": 1412726400, "date": "2014-10-08", "open": 1935.55, "high": 1970.36, "low": 1925.25, "close": 1968.89}, {"time": 1412812800, "date": "2014-10-09", "open": 1967.68, "high": 1967.68, "low": 1927.56, "close": 1928.21}, {"time": 1412899200, "date": "2014-10-10", "open": 1925.63, "high": 1936.98, "low": 1906.05, "close": 1906.13}, {"time": 1413158400, "date": "2014-10-13", "open": 1905.65, "high": 1912.09, "low": 1874.14, "close": 1874.74}, {"time": 1413244800, "date": "2014-10-14", "open": 1877.11, "high": 1898.71, "low": 1871.79, "close": 1877.7}, {"time": 1413331200, "date": "2014-10-15", "open": 1874.18, "high": 1874.18, "low": 1820.66, "close": 1862.49}, {"time": 1413417600, "date": "2014-10-16", "open": 1855.95, "high": 1876.01, "low": 1835.02, "close": 1862.76}, {"time": 1413504000, "date": "2014-10-17", "open": 1864.91, "high": 1898.16, "low": 1864.91, "close": 1886.76}, {"time": 1413763200, "date": "2014-10-20", "open": 1885.62, "high": 1905.03, "low": 1882.3, "close": 1904.01}, {"time": 1413849600, "date": "2014-10-21", "open": 1909.38, "high": 1942.45, "low": 1909.38, "close": 1941.28}, {"time": 1413936000, "date": "2014-10-22", "open": 1941.29, "high": 1949.31, "low": 1926.83, "close": 1927.11}, {"time": 1414022400, "date": "2014-10-23", "open": 1931.02, "high": 1961.95, "low": 1931.02, "close": 1950.82}, {"time": 1414108800, "date": "2014-10-24", "open": 1951.59, "high": 1965.27, "low": 1946.27, "close": 1964.58}, {"time": 1414368000, "date": "2014-10-27", "open": 1962.97, "high": 1964.64, "low": 1951.37, "close": 1961.63}, {"time": 1414454400, "date": "2014-10-28", "open": 1964.14, "high": 1985.05, "low": 1964.14, "close": 1985.05}, {"time": 1414540800, "date": "2014-10-29", "open": 1983.29, "high": 1991.4, "low": 1969.04, "close": 1982.3}, {"time": 1414627200, "date": "2014-10-30", "open": 1979.49, "high": 1999.4, "low": 1974.75, "close": 1994.65}, {"time": 1414713600, "date": "2014-10-31", "open": 2001.2, "high": 2018.19, "low": 2001.2, "close": 2018.05}, {"time": 1414972800, "date": "2014-11-03", "open": 2018.21, "high": 2024.46, "low": 2013.68, "close": 2017.81}, {"time": 1415059200, "date": "2014-11-04", "open": 2015.81, "high": 2015.98, "low": 2001.01, "close": 2012.1}, {"time": 1415145600, "date": "2014-11-05", "open": 2015.29, "high": 2023.77, "low": 2014.42, "close": 2023.57}, {"time": 1415232000, "date": "2014-11-06", "open": 2023.33, "high": 2031.61, "low": 2015.86, "close": 2031.21}, {"time": 1415318400, "date": "2014-11-07", "open": 2032.36, "high": 2034.26, "low": 2025.07, "close": 2031.92}, {"time": 1415577600, "date": "2014-11-10", "open": 2032.01, "high": 2038.7, "low": 2030.17, "close": 2038.26}, {"time": 1415664000, "date": "2014-11-11", "open": 2038.2, "high": 2041.28, "low": 2035.28, "close": 2039.68}, {"time": 1415750400, "date": "2014-11-12", "open": 2037.75, "high": 2040.33, "low": 2031.95, "close": 2038.25}, {"time": 1415836800, "date": "2014-11-13", "open": 2039.21, "high": 2046.18, "low": 2030.44, "close": 2039.33}, {"time": 1415923200, "date": "2014-11-14", "open": 2039.74, "high": 2042.22, "low": 2035.2, "close": 2039.82}, {"time": 1416182400, "date": "2014-11-17", "open": 2038.29, "high": 2043.07, "low": 2034.46, "close": 2041.32}, {"time": 1416268800, "date": "2014-11-18", "open": 2041.48, "high": 2056.08, "low": 2041.48, "close": 2051.8}, {"time": 1416355200, "date": "2014-11-19", "open": 2051.16, "high": 2052.14, "low": 2040.37, "close": 2048.72}, {"time": 1416441600, "date": "2014-11-20", "open": 2045.87, "high": 2053.84, "low": 2040.49, "close": 2052.75}, {"time": 1416528000, "date": "2014-11-21", "open": 2057.46, "high": 2071.46, "low": 2056.75, "close": 2063.5}, {"time": 1416787200, "date": "2014-11-24", "open": 2065.07, "high": 2070.17, "low": 2065.07, "close": 2069.41}, {"time": 1416873600, "date": "2014-11-25", "open": 2070.15, "high": 2074.21, "low": 2064.75, "close": 2067.03}, {"time": 1416960000, "date": "2014-11-26", "open": 2067.36, "high": 2073.29, "low": 2066.62, "close": 2072.83}, {"time": 1417132800, "date": "2014-11-28", "open": 2074.78, "high": 2075.76, "low": 2065.06, "close": 2067.56}, {"time": 1417392000, "date": "2014-12-01", "open": 2065.78, "high": 2065.78, "low": 2049.57, "close": 2053.44}, {"time": 1417478400, "date": "2014-12-02", "open": 2053.77, "high": 2068.77, "low": 2053.77, "close": 2066.55}, {"time": 1417564800, "date": "2014-12-03", "open": 2067.45, "high": 2076.28, "low": 2066.65, "close": 2074.33}, {"time": 1417651200, "date": "2014-12-04", "open": 2073.64, "high": 2077.34, "low": 2062.34, "close": 2071.92}, {"time": 1417737600, "date": "2014-12-05", "open": 2072.78, "high": 2079.47, "low": 2070.81, "close": 2075.37}, {"time": 1417996800, "date": "2014-12-08", "open": 2074.84, "high": 2075.78, "low": 2054.27, "close": 2060.31}, {"time": 1418083200, "date": "2014-12-09", "open": 2056.55, "high": 2060.6, "low": 2034.17, "close": 2059.82}, {"time": 1418169600, "date": "2014-12-10", "open": 2058.86, "high": 2058.86, "low": 2024.26, "close": 2026.14}, {"time": 1418256000, "date": "2014-12-11", "open": 2027.92, "high": 2055.53, "low": 2027.92, "close": 2035.33}, {"time": 1418342400, "date": "2014-12-12", "open": 2030.36, "high": 2032.25, "low": 2002.33, "close": 2002.33}, {"time": 1418601600, "date": "2014-12-15", "open": 2005.03, "high": 2018.69, "low": 1982.26, "close": 1989.63}, {"time": 1418688000, "date": "2014-12-16", "open": 1986.71, "high": 2016.89, "low": 1972.56, "close": 1972.74}, {"time": 1418774400, "date": "2014-12-17", "open": 1973.77, "high": 2016.75, "low": 1973.77, "close": 2012.89}, {"time": 1418860800, "date": "2014-12-18", "open": 2018.98, "high": 2061.23, "low": 2018.98, "close": 2061.23}, {"time": 1418947200, "date": "2014-12-19", "open": 2061.04, "high": 2077.85, "low": 2061.03, "close": 2070.65}, {"time": 1419206400, "date": "2014-12-22", "open": 2069.28, "high": 2078.76, "low": 2069.28, "close": 2078.54}, {"time": 1419292800, "date": "2014-12-23", "open": 2081.48, "high": 2086.73, "low": 2079.77, "close": 2082.17}, {"time": 1419379200, "date": "2014-12-24", "open": 2083.25, "high": 2087.56, "low": 2081.86, "close": 2081.88}, {"time": 1419552000, "date": "2014-12-26", "open": 2084.3, "high": 2092.7, "low": 2084.3, "close": 2088.77}, {"time": 1419811200, "date": "2014-12-29", "open": 2087.63, "high": 2093.55, "low": 2085.75, "close": 2090.57}, {"time": 1419897600, "date": "2014-12-30", "open": 2088.49, "high": 2088.49, "low": 2079.53, "close": 2080.35}, {"time": 1419984000, "date": "2014-12-31", "open": 2082.11, "high": 2085.58, "low": 2057.94, "close": 2058.9}, {"time": 1420156800, "date": "2015-01-02", "open": 2058.9, "high": 2072.36, "low": 2046.04, "close": 2058.2}, {"time": 1420416000, "date": "2015-01-05", "open": 2054.44, "high": 2054.44, "low": 2017.34, "close": 2020.58}, {"time": 1420502400, "date": "2015-01-06", "open": 2022.15, "high": 2030.25, "low": 1992.44, "close": 2002.61}, {"time": 1420588800, "date": "2015-01-07", "open": 2005.55, "high": 2029.61, "low": 2005.55, "close": 2025.9}, {"time": 1420675200, "date": "2015-01-08", "open": 2030.61, "high": 2064.08, "low": 2030.61, "close": 2062.14}, {"time": 1420761600, "date": "2015-01-09", "open": 2063.45, "high": 2064.43, "low": 2038.33, "close": 2044.81}, {"time": 1421020800, "date": "2015-01-12", "open": 2046.13, "high": 2049.3, "low": 2022.58, "close": 2028.26}, {"time": 1421107200, "date": "2015-01-13", "open": 2031.58, "high": 2056.93, "low": 2008.25, "close": 2023.03}, {"time": 1421193600, "date": "2015-01-14", "open": 2018.4, "high": 2018.4, "low": 1988.44, "close": 2011.27}, {"time": 1421280000, "date": "2015-01-15", "open": 2013.75, "high": 2021.35, "low": 1991.47, "close": 1992.67}, {"time": 1421366400, "date": "2015-01-16", "open": 1992.25, "high": 2020.46, "low": 1988.12, "close": 2019.42}, {"time": 1421712000, "date": "2015-01-20", "open": 2020.76, "high": 2028.94, "low": 2004.49, "close": 2022.55}, {"time": 1421798400, "date": "2015-01-21", "open": 2020.19, "high": 2038.29, "low": 2012.04, "close": 2032.12}, {"time": 1421884800, "date": "2015-01-22", "open": 2034.3, "high": 2064.62, "low": 2026.38, "close": 2063.15}, {"time": 1421971200, "date": "2015-01-23", "open": 2062.98, "high": 2062.98, "low": 2050.54, "close": 2051.82}, {"time": 1422230400, "date": "2015-01-26", "open": 2050.42, "high": 2057.62, "low": 2040.97, "close": 2057.09}, {"time": 1422316800, "date": "2015-01-27", "open": 2047.86, "high": 2047.86, "low": 2019.91, "close": 2029.55}, {"time": 1422403200, "date": "2015-01-28", "open": 2032.34, "high": 2042.49, "low": 2001.49, "close": 2002.16}, {"time": 1422489600, "date": "2015-01-29", "open": 2002.45, "high": 2024.64, "low": 1989.18, "close": 2021.25}, {"time": 1422576000, "date": "2015-01-30", "open": 2019.35, "high": 2023.32, "low": 1993.38, "close": 1994.99}, {"time": 1422835200, "date": "2015-02-02", "open": 1996.67, "high": 2021.66, "low": 1980.9, "close": 2020.85}, {"time": 1422921600, "date": "2015-02-03", "open": 2022.71, "high": 2050.3, "low": 2022.71, "close": 2050.03}, {"time": 1423008000, "date": "2015-02-04", "open": 2048.86, "high": 2054.74, "low": 2036.72, "close": 2041.51}, {"time": 1423094400, "date": "2015-02-05", "open": 2043.45, "high": 2063.55, "low": 2043.45, "close": 2062.52}, {"time": 1423180800, "date": "2015-02-06", "open": 2062.28, "high": 2072.4, "low": 2049.97, "close": 2055.47}, {"time": 1423440000, "date": "2015-02-09", "open": 2053.47, "high": 2056.16, "low": 2041.88, "close": 2046.74}, {"time": 1423526400, "date": "2015-02-10", "open": 2049.38, "high": 2070.86, "low": 2048.62, "close": 2068.59}, {"time": 1423612800, "date": "2015-02-11", "open": 2068.55, "high": 2073.48, "low": 2057.99, "close": 2068.53}, {"time": 1423699200, "date": "2015-02-12", "open": 2069.98, "high": 2088.53, "low": 2069.98, "close": 2088.48}, {"time": 1423785600, "date": "2015-02-13", "open": 2088.78, "high": 2097.03, "low": 2086.7, "close": 2096.99}, {"time": 1424131200, "date": "2015-02-17", "open": 2096.47, "high": 2101.3, "low": 2089.8, "close": 2100.34}, {"time": 1424217600, "date": "2015-02-18", "open": 2099.16, "high": 2100.23, "low": 2092.15, "close": 2099.68}, {"time": 1424304000, "date": "2015-02-19", "open": 2099.25, "high": 2102.13, "low": 2090.79, "close": 2097.45}, {"time": 1424390400, "date": "2015-02-20", "open": 2097.65, "high": 2110.61, "low": 2085.44, "close": 2110.3}, {"time": 1424649600, "date": "2015-02-23", "open": 2109.83, "high": 2110.05, "low": 2103.0, "close": 2109.66}, {"time": 1424736000, "date": "2015-02-24", "open": 2109.1, "high": 2117.94, "low": 2105.87, "close": 2115.48}, {"time": 1424822400, "date": "2015-02-25", "open": 2115.3, "high": 2119.59, "low": 2109.89, "close": 2113.86}, {"time": 1424908800, "date": "2015-02-26", "open": 2113.91, "high": 2113.91, "low": 2103.76, "close": 2110.74}, {"time": 1424995200, "date": "2015-02-27", "open": 2110.88, "high": 2112.74, "low": 2103.75, "close": 2104.5}, {"time": 1425254400, "date": "2015-03-02", "open": 2105.23, "high": 2117.52, "low": 2104.5, "close": 2117.39}, {"time": 1425340800, "date": "2015-03-03", "open": 2115.76, "high": 2115.76, "low": 2098.26, "close": 2107.78}, {"time": 1425427200, "date": "2015-03-04", "open": 2107.72, "high": 2107.72, "low": 2094.49, "close": 2098.53}, {"time": 1425513600, "date": "2015-03-05", "open": 2098.54, "high": 2104.25, "low": 2095.22, "close": 2101.04}, {"time": 1425600000, "date": "2015-03-06", "open": 2100.91, "high": 2100.91, "low": 2067.27, "close": 2071.26}, {"time": 1425859200, "date": "2015-03-09", "open": 2072.25, "high": 2083.49, "low": 2072.21, "close": 2079.43}, {"time": 1425945600, "date": "2015-03-10", "open": 2076.14, "high": 2076.14, "low": 2044.16, "close": 2044.16}, {"time": 1426032000, "date": "2015-03-11", "open": 2044.69, "high": 2050.08, "low": 2039.69, "close": 2040.24}, {"time": 1426118400, "date": "2015-03-12", "open": 2041.1, "high": 2066.41, "low": 2041.1, "close": 2065.95}, {"time": 1426204800, "date": "2015-03-13", "open": 2064.56, "high": 2064.56, "low": 2041.17, "close": 2053.4}, {"time": 1426464000, "date": "2015-03-16", "open": 2055.35, "high": 2081.41, "low": 2055.35, "close": 2081.19}, {"time": 1426550400, "date": "2015-03-17", "open": 2080.59, "high": 2080.59, "low": 2065.08, "close": 2074.28}, {"time": 1426636800, "date": "2015-03-18", "open": 2072.84, "high": 2106.85, "low": 2061.23, "close": 2099.5}, {"time": 1426723200, "date": "2015-03-19", "open": 2098.69, "high": 2098.69, "low": 2085.56, "close": 2089.27}, {"time": 1426809600, "date": "2015-03-20", "open": 2090.32, "high": 2113.92, "low": 2090.32, "close": 2108.1}, {"time": 1427068800, "date": "2015-03-23", "open": 2107.99, "high": 2114.86, "low": 2104.42, "close": 2104.42}, {"time": 1427155200, "date": "2015-03-24", "open": 2103.94, "high": 2107.63, "low": 2091.5, "close": 2091.5}, {"time": 1427241600, "date": "2015-03-25", "open": 2093.1, "high": 2097.43, "low": 2061.05, "close": 2061.05}, {"time": 1427328000, "date": "2015-03-26", "open": 2059.94, "high": 2067.15, "low": 2045.5, "close": 2056.15}, {"time": 1427414400, "date": "2015-03-27", "open": 2055.78, "high": 2062.83, "low": 2052.96, "close": 2061.02}, {"time": 1427673600, "date": "2015-03-30", "open": 2064.11, "high": 2088.97, "low": 2064.11, "close": 2086.24}, {"time": 1427760000, "date": "2015-03-31", "open": 2084.05, "high": 2084.05, "low": 2067.04, "close": 2067.89}, {"time": 1427846400, "date": "2015-04-01", "open": 2067.63, "high": 2067.63, "low": 2048.38, "close": 2059.69}, {"time": 1427932800, "date": "2015-04-02", "open": 2060.03, "high": 2072.17, "low": 2057.32, "close": 2066.96}, {"time": 1428278400, "date": "2015-04-06", "open": 2064.87, "high": 2086.99, "low": 2056.52, "close": 2080.62}, {"time": 1428364800, "date": "2015-04-07", "open": 2080.79, "high": 2089.81, "low": 2076.1, "close": 2076.33}, {"time": 1428451200, "date": "2015-04-08", "open": 2076.94, "high": 2086.69, "low": 2073.3, "close": 2081.9}, {"time": 1428537600, "date": "2015-04-09", "open": 2081.29, "high": 2093.31, "low": 2074.29, "close": 2091.18}, {"time": 1428624000, "date": "2015-04-10", "open": 2091.51, "high": 2102.61, "low": 2091.51, "close": 2102.06}, {"time": 1428883200, "date": "2015-04-13", "open": 2102.03, "high": 2107.65, "low": 2092.33, "close": 2092.43}, {"time": 1428969600, "date": "2015-04-14", "open": 2092.28, "high": 2098.62, "low": 2083.24, "close": 2095.84}, {"time": 1429056000, "date": "2015-04-15", "open": 2097.82, "high": 2111.91, "low": 2097.82, "close": 2106.63}, {"time": 1429142400, "date": "2015-04-16", "open": 2105.96, "high": 2111.3, "low": 2100.02, "close": 2104.99}, {"time": 1429228800, "date": "2015-04-17", "open": 2102.58, "high": 2102.58, "low": 2072.37, "close": 2081.18}, {"time": 1429488000, "date": "2015-04-20", "open": 2084.11, "high": 2103.94, "low": 2084.11, "close": 2100.4}, {"time": 1429574400, "date": "2015-04-21", "open": 2102.82, "high": 2109.64, "low": 2094.38, "close": 2097.29}, {"time": 1429660800, "date": "2015-04-22", "open": 2098.27, "high": 2109.98, "low": 2091.05, "close": 2107.96}, {"time": 1429747200, "date": "2015-04-23", "open": 2107.21, "high": 2120.49, "low": 2103.19, "close": 2112.93}, {"time": 1429833600, "date": "2015-04-24", "open": 2112.8, "high": 2120.92, "low": 2112.8, "close": 2117.69}, {"time": 1430092800, "date": "2015-04-27", "open": 2119.29, "high": 2125.92, "low": 2107.04, "close": 2108.92}, {"time": 1430179200, "date": "2015-04-28", "open": 2108.35, "high": 2116.04, "low": 2094.89, "close": 2114.76}, {"time": 1430265600, "date": "2015-04-29", "open": 2112.49, "high": 2113.65, "low": 2097.41, "close": 2106.85}, {"time": 1430352000, "date": "2015-04-30", "open": 2105.52, "high": 2105.52, "low": 2077.59, "close": 2085.51}, {"time": 1430438400, "date": "2015-05-01", "open": 2087.38, "high": 2108.41, "low": 2087.38, "close": 2108.29}, {"time": 1430697600, "date": "2015-05-04", "open": 2110.23, "high": 2120.95, "low": 2110.23, "close": 2114.49}, {"time": 1430784000, "date": "2015-05-05", "open": 2112.63, "high": 2115.24, "low": 2088.46, "close": 2089.46}, {"time": 1430870400, "date": "2015-05-06", "open": 2091.26, "high": 2098.42, "low": 2067.93, "close": 2080.15}, {"time": 1430956800, "date": "2015-05-07", "open": 2079.96, "high": 2092.9, "low": 2074.99, "close": 2088.0}, {"time": 1431043200, "date": "2015-05-08", "open": 2092.13, "high": 2117.66, "low": 2092.13, "close": 2116.1}, {"time": 1431302400, "date": "2015-05-11", "open": 2115.56, "high": 2117.69, "low": 2104.58, "close": 2105.33}, {"time": 1431388800, "date": "2015-05-12", "open": 2102.87, "high": 2105.06, "low": 2085.57, "close": 2099.12}, {"time": 1431475200, "date": "2015-05-13", "open": 2099.62, "high": 2110.19, "low": 2096.04, "close": 2098.48}, {"time": 1431561600, "date": "2015-05-14", "open": 2100.43, "high": 2121.45, "low": 2100.43, "close": 2121.1}, {"time": 1431648000, "date": "2015-05-15", "open": 2122.07, "high": 2123.89, "low": 2116.81, "close": 2122.73}, {"time": 1431907200, "date": "2015-05-18", "open": 2121.3, "high": 2131.78, "low": 2120.01, "close": 2129.2}, {"time": 1431993600, "date": "2015-05-19", "open": 2129.45, "high": 2133.02, "low": 2124.5, "close": 2127.83}, {"time": 1432080000, "date": "2015-05-20", "open": 2127.79, "high": 2134.72, "low": 2122.59, "close": 2125.85}, {"time": 1432166400, "date": "2015-05-21", "open": 2125.55, "high": 2134.28, "low": 2122.95, "close": 2130.82}, {"time": 1432252800, "date": "2015-05-22", "open": 2130.36, "high": 2132.15, "low": 2126.06, "close": 2126.06}, {"time": 1432598400, "date": "2015-05-26", "open": 2125.34, "high": 2125.34, "low": 2099.18, "close": 2104.2}, {"time": 1432684800, "date": "2015-05-27", "open": 2105.13, "high": 2126.22, "low": 2105.13, "close": 2123.48}, {"time": 1432771200, "date": "2015-05-28", "open": 2122.27, "high": 2122.27, "low": 2112.86, "close": 2120.79}, {"time": 1432857600, "date": "2015-05-29", "open": 2120.66, "high": 2120.66, "low": 2104.89, "close": 2107.39}, {"time": 1433116800, "date": "2015-06-01", "open": 2108.64, "high": 2119.15, "low": 2102.54, "close": 2111.73}, {"time": 1433203200, "date": "2015-06-02", "open": 2110.41, "high": 2117.59, "low": 2099.14, "close": 2109.6}, {"time": 1433289600, "date": "2015-06-03", "open": 2110.64, "high": 2121.92, "low": 2109.61, "close": 2114.07}, {"time": 1433376000, "date": "2015-06-04", "open": 2112.35, "high": 2112.89, "low": 2093.23, "close": 2095.84}, {"time": 1433462400, "date": "2015-06-05", "open": 2095.09, "high": 2100.99, "low": 2085.67, "close": 2092.83}, {"time": 1433721600, "date": "2015-06-08", "open": 2092.34, "high": 2093.01, "low": 2079.11, "close": 2079.28}, {"time": 1433808000, "date": "2015-06-09", "open": 2079.07, "high": 2085.62, "low": 2072.14, "close": 2080.15}, {"time": 1433894400, "date": "2015-06-10", "open": 2081.12, "high": 2108.5, "low": 2081.12, "close": 2105.2}, {"time": 1433980800, "date": "2015-06-11", "open": 2106.24, "high": 2115.02, "low": 2106.24, "close": 2108.86}, {"time": 1434067200, "date": "2015-06-12", "open": 2107.43, "high": 2107.43, "low": 2091.33, "close": 2094.11}, {"time": 1434326400, "date": "2015-06-15", "open": 2091.34, "high": 2091.34, "low": 2072.49, "close": 2084.43}, {"time": 1434412800, "date": "2015-06-16", "open": 2084.26, "high": 2097.4, "low": 2082.1, "close": 2096.29}, {"time": 1434499200, "date": "2015-06-17", "open": 2097.4, "high": 2106.79, "low": 2088.86, "close": 2100.44}, {"time": 1434585600, "date": "2015-06-18", "open": 2101.58, "high": 2126.65, "low": 2101.58, "close": 2121.24}, {"time": 1434672000, "date": "2015-06-19", "open": 2121.06, "high": 2121.64, "low": 2109.45, "close": 2109.99}, {"time": 1434931200, "date": "2015-06-22", "open": 2112.5, "high": 2129.87, "low": 2112.5, "close": 2122.85}, {"time": 1435017600, "date": "2015-06-23", "open": 2123.16, "high": 2128.03, "low": 2119.89, "close": 2124.2}, {"time": 1435104000, "date": "2015-06-24", "open": 2123.65, "high": 2125.1, "low": 2108.58, "close": 2108.58}, {"time": 1435190400, "date": "2015-06-25", "open": 2109.96, "high": 2116.04, "low": 2101.78, "close": 2102.31}, {"time": 1435276800, "date": "2015-06-26", "open": 2102.62, "high": 2108.92, "low": 2095.38, "close": 2101.49}, {"time": 1435536000, "date": "2015-06-29", "open": 2098.63, "high": 2098.63, "low": 2056.64, "close": 2057.64}, {"time": 1435622400, "date": "2015-06-30", "open": 2061.19, "high": 2074.28, "low": 2056.32, "close": 2063.11}, {"time": 1435708800, "date": "2015-07-01", "open": 2067.0, "high": 2082.78, "low": 2067.0, "close": 2077.42}, {"time": 1435795200, "date": "2015-07-02", "open": 2078.03, "high": 2085.06, "low": 2071.02, "close": 2076.78}, {"time": 1436140800, "date": "2015-07-06", "open": 2073.95, "high": 2078.61, "low": 2058.4, "close": 2068.76}, {"time": 1436227200, "date": "2015-07-07", "open": 2069.52, "high": 2083.74, "low": 2044.02, "close": 2081.34}, {"time": 1436313600, "date": "2015-07-08", "open": 2077.66, "high": 2077.66, "low": 2044.66, "close": 2046.68}, {"time": 1436400000, "date": "2015-07-09", "open": 2049.73, "high": 2074.28, "low": 2049.73, "close": 2051.31}, {"time": 1436486400, "date": "2015-07-10", "open": 2052.74, "high": 2081.31, "low": 2052.74, "close": 2076.62}, {"time": 1436745600, "date": "2015-07-13", "open": 2080.03, "high": 2100.67, "low": 2080.03, "close": 2099.6}, {"time": 1436832000, "date": "2015-07-14", "open": 2099.72, "high": 2111.98, "low": 2098.18, "close": 2108.95}, {"time": 1436918400, "date": "2015-07-15", "open": 2109.01, "high": 2114.14, "low": 2102.49, "close": 2107.4}, {"time": 1437004800, "date": "2015-07-16", "open": 2110.55, "high": 2124.42, "low": 2110.55, "close": 2124.29}, {"time": 1437091200, "date": "2015-07-17", "open": 2126.8, "high": 2128.91, "low": 2119.88, "close": 2126.64}, {"time": 1437350400, "date": "2015-07-20", "open": 2126.85, "high": 2132.82, "low": 2123.66, "close": 2128.28}, {"time": 1437436800, "date": "2015-07-21", "open": 2127.55, "high": 2128.49, "low": 2115.4, "close": 2119.21}, {"time": 1437523200, "date": "2015-07-22", "open": 2118.21, "high": 2118.51, "low": 2110.0, "close": 2114.15}, {"time": 1437609600, "date": "2015-07-23", "open": 2114.16, "high": 2116.87, "low": 2098.63, "close": 2102.15}, {"time": 1437696000, "date": "2015-07-24", "open": 2102.24, "high": 2106.01, "low": 2077.09, "close": 2079.65}, {"time": 1437955200, "date": "2015-07-27", "open": 2078.19, "high": 2078.19, "low": 2063.52, "close": 2067.64}, {"time": 1438041600, "date": "2015-07-28", "open": 2070.75, "high": 2095.6, "low": 2069.09, "close": 2093.25}, {"time": 1438128000, "date": "2015-07-29", "open": 2094.7, "high": 2110.6, "low": 2094.08, "close": 2108.57}, {"time": 1438214400, "date": "2015-07-30", "open": 2106.78, "high": 2110.48, "low": 2094.97, "close": 2108.63}, {"time": 1438300800, "date": "2015-07-31", "open": 2111.6, "high": 2114.24, "low": 2102.07, "close": 2103.84}, {"time": 1438560000, "date": "2015-08-03", "open": 2104.49, "high": 2105.7, "low": 2087.31, "close": 2098.04}, {"time": 1438646400, "date": "2015-08-04", "open": 2097.68, "high": 2102.51, "low": 2088.6, "close": 2093.32}, {"time": 1438732800, "date": "2015-08-05", "open": 2095.27, "high": 2112.66, "low": 2095.27, "close": 2099.84}, {"time": 1438819200, "date": "2015-08-06", "open": 2100.75, "high": 2103.32, "low": 2075.53, "close": 2083.56}, {"time": 1438905600, "date": "2015-08-07", "open": 2082.61, "high": 2082.61, "low": 2067.91, "close": 2077.57}, {"time": 1439164800, "date": "2015-08-10", "open": 2080.98, "high": 2105.35, "low": 2080.98, "close": 2104.18}, {"time": 1439251200, "date": "2015-08-11", "open": 2102.66, "high": 2102.66, "low": 2076.49, "close": 2084.07}, {"time": 1439337600, "date": "2015-08-12", "open": 2081.1, "high": 2089.06, "low": 2052.09, "close": 2086.05}, {"time": 1439424000, "date": "2015-08-13", "open": 2086.19, "high": 2092.93, "low": 2078.26, "close": 2083.39}, {"time": 1439510400, "date": "2015-08-14", "open": 2083.15, "high": 2092.45, "low": 2080.61, "close": 2091.54}, {"time": 1439769600, "date": "2015-08-17", "open": 2089.7, "high": 2102.87, "low": 2079.3, "close": 2102.44}, {"time": 1439856000, "date": "2015-08-18", "open": 2101.99, "high": 2103.47, "low": 2094.14, "close": 2096.92}, {"time": 1439942400, "date": "2015-08-19", "open": 2095.69, "high": 2096.17, "low": 2070.53, "close": 2079.61}, {"time": 1440028800, "date": "2015-08-20", "open": 2076.61, "high": 2076.61, "low": 2035.73, "close": 2035.73}, {"time": 1440115200, "date": "2015-08-21", "open": 2034.08, "high": 2034.08, "low": 1970.89, "close": 1970.89}, {"time": 1440374400, "date": "2015-08-24", "open": 1965.15, "high": 1965.15, "low": 1867.01, "close": 1893.21}, {"time": 1440460800, "date": "2015-08-25", "open": 1898.08, "high": 1948.04, "low": 1867.08, "close": 1867.61}, {"time": 1440547200, "date": "2015-08-26", "open": 1872.75, "high": 1943.09, "low": 1872.75, "close": 1940.51}, {"time": 1440633600, "date": "2015-08-27", "open": 1942.77, "high": 1989.6, "low": 1942.77, "close": 1987.66}, {"time": 1440720000, "date": "2015-08-28", "open": 1986.06, "high": 1993.48, "low": 1975.19, "close": 1988.87}, {"time": 1440979200, "date": "2015-08-31", "open": 1986.73, "high": 1986.73, "low": 1965.98, "close": 1972.18}, {"time": 1441065600, "date": "2015-09-01", "open": 1970.09, "high": 1970.09, "low": 1903.07, "close": 1913.85}, {"time": 1441152000, "date": "2015-09-02", "open": 1916.52, "high": 1948.91, "low": 1916.52, "close": 1948.86}, {"time": 1441238400, "date": "2015-09-03", "open": 1950.79, "high": 1975.01, "low": 1944.72, "close": 1951.13}, {"time": 1441324800, "date": "2015-09-04", "open": 1947.76, "high": 1947.76, "low": 1911.21, "close": 1921.22}, {"time": 1441670400, "date": "2015-09-08", "open": 1927.3, "high": 1970.42, "low": 1927.3, "close": 1969.41}, {"time": 1441756800, "date": "2015-09-09", "open": 1971.45, "high": 1988.63, "low": 1937.88, "close": 1942.04}, {"time": 1441843200, "date": "2015-09-10", "open": 1941.59, "high": 1965.29, "low": 1937.19, "close": 1952.29}, {"time": 1441929600, "date": "2015-09-11", "open": 1951.45, "high": 1961.05, "low": 1939.19, "close": 1961.05}, {"time": 1442188800, "date": "2015-09-14", "open": 1963.06, "high": 1963.06, "low": 1948.27, "close": 1953.03}, {"time": 1442275200, "date": "2015-09-15", "open": 1955.1, "high": 1983.19, "low": 1954.3, "close": 1978.09}, {"time": 1442361600, "date": "2015-09-16", "open": 1978.02, "high": 1997.26, "low": 1977.93, "close": 1995.31}, {"time": 1442448000, "date": "2015-09-17", "open": 1995.33, "high": 2020.86, "low": 1986.73, "close": 1990.2}, {"time": 1442534400, "date": "2015-09-18", "open": 1989.66, "high": 1989.66, "low": 1953.45, "close": 1958.03}, {"time": 1442793600, "date": "2015-09-21", "open": 1960.84, "high": 1979.64, "low": 1955.8, "close": 1966.97}, {"time": 1442880000, "date": "2015-09-22", "open": 1961.39, "high": 1961.39, "low": 1929.22, "close": 1942.74}, {"time": 1442966400, "date": "2015-09-23", "open": 1943.24, "high": 1949.52, "low": 1932.57, "close": 1938.76}, {"time": 1443052800, "date": "2015-09-24", "open": 1934.81, "high": 1937.17, "low": 1908.92, "close": 1932.24}, {"time": 1443139200, "date": "2015-09-25", "open": 1935.93, "high": 1952.89, "low": 1921.5, "close": 1931.34}, {"time": 1443398400, "date": "2015-09-28", "open": 1929.18, "high": 1929.18, "low": 1879.21, "close": 1881.77}, {"time": 1443484800, "date": "2015-09-29", "open": 1881.9, "high": 1899.48, "low": 1871.91, "close": 1884.09}, {"time": 1443571200, "date": "2015-09-30", "open": 1887.14, "high": 1920.53, "low": 1887.14, "close": 1920.03}, {"time": 1443657600, "date": "2015-10-01", "open": 1919.65, "high": 1927.21, "low": 1900.7, "close": 1923.82}, {"time": 1443744000, "date": "2015-10-02", "open": 1921.77, "high": 1951.36, "low": 1893.7, "close": 1951.36}, {"time": 1444003200, "date": "2015-10-05", "open": 1954.33, "high": 1989.17, "low": 1954.33, "close": 1987.05}, {"time": 1444089600, "date": "2015-10-06", "open": 1986.63, "high": 1991.62, "low": 1971.99, "close": 1979.92}, {"time": 1444176000, "date": "2015-10-07", "open": 1982.34, "high": 1999.31, "low": 1976.44, "close": 1995.83}, {"time": 1444262400, "date": "2015-10-08", "open": 1994.01, "high": 2016.5, "low": 1987.53, "close": 2013.43}, {"time": 1444348800, "date": "2015-10-09", "open": 2013.73, "high": 2020.13, "low": 2007.61, "close": 2014.89}, {"time": 1444608000, "date": "2015-10-12", "open": 2015.65, "high": 2018.66, "low": 2010.55, "close": 2017.46}, {"time": 1444694400, "date": "2015-10-13", "open": 2015.0, "high": 2022.34, "low": 2001.78, "close": 2003.69}, {"time": 1444780800, "date": "2015-10-14", "open": 2003.66, "high": 2009.56, "low": 1990.73, "close": 1994.24}, {"time": 1444867200, "date": "2015-10-15", "open": 1996.47, "high": 2024.15, "low": 1996.47, "close": 2023.86}, {"time": 1444953600, "date": "2015-10-16", "open": 2024.37, "high": 2033.54, "low": 2020.46, "close": 2033.11}, {"time": 1445212800, "date": "2015-10-19", "open": 2031.73, "high": 2034.45, "low": 2022.31, "close": 2033.66}, {"time": 1445299200, "date": "2015-10-20", "open": 2033.13, "high": 2039.12, "low": 2026.61, "close": 2030.77}, {"time": 1445385600, "date": "2015-10-21", "open": 2033.47, "high": 2037.97, "low": 2017.22, "close": 2018.94}, {"time": 1445472000, "date": "2015-10-22", "open": 2021.88, "high": 2055.2, "low": 2021.88, "close": 2052.51}, {"time": 1445558400, "date": "2015-10-23", "open": 2058.19, "high": 2079.74, "low": 2058.19, "close": 2075.15}, {"time": 1445817600, "date": "2015-10-26", "open": 2075.08, "high": 2075.14, "low": 2066.53, "close": 2071.18}, {"time": 1445904000, "date": "2015-10-27", "open": 2068.75, "high": 2070.37, "low": 2058.84, "close": 2065.89}, {"time": 1445990400, "date": "2015-10-28", "open": 2066.48, "high": 2090.35, "low": 2063.11, "close": 2090.35}, {"time": 1446076800, "date": "2015-10-29", "open": 2088.35, "high": 2092.52, "low": 2082.63, "close": 2089.41}, {"time": 1446163200, "date": "2015-10-30", "open": 2090.0, "high": 2094.32, "low": 2079.34, "close": 2079.36}, {"time": 1446422400, "date": "2015-11-02", "open": 2080.76, "high": 2106.2, "low": 2080.76, "close": 2104.05}, {"time": 1446508800, "date": "2015-11-03", "open": 2102.63, "high": 2116.48, "low": 2097.51, "close": 2109.79}, {"time": 1446595200, "date": "2015-11-04", "open": 2110.6, "high": 2114.59, "low": 2096.98, "close": 2102.31}, {"time": 1446681600, "date": "2015-11-05", "open": 2101.68, "high": 2108.78, "low": 2090.41, "close": 2099.93}, {"time": 1446768000, "date": "2015-11-06", "open": 2098.6, "high": 2101.91, "low": 2083.74, "close": 2099.2}, {"time": 1447027200, "date": "2015-11-09", "open": 2096.56, "high": 2096.56, "low": 2068.24, "close": 2078.58}, {"time": 1447113600, "date": "2015-11-10", "open": 2077.19, "high": 2083.67, "low": 2069.91, "close": 2081.72}, {"time": 1447200000, "date": "2015-11-11", "open": 2083.41, "high": 2086.94, "low": 2074.85, "close": 2075.0}, {"time": 1447286400, "date": "2015-11-12", "open": 2072.29, "high": 2072.29, "low": 2045.66, "close": 2045.97}, {"time": 1447372800, "date": "2015-11-13", "open": 2044.64, "high": 2044.64, "low": 2022.02, "close": 2023.04}, {"time": 1447632000, "date": "2015-11-16", "open": 2022.08, "high": 2053.22, "low": 2019.39, "close": 2053.19}, {"time": 1447718400, "date": "2015-11-17", "open": 2053.67, "high": 2066.69, "low": 2045.9, "close": 2050.44}, {"time": 1447804800, "date": "2015-11-18", "open": 2051.99, "high": 2085.31, "low": 2051.99, "close": 2083.58}, {"time": 1447891200, "date": "2015-11-19", "open": 2083.7, "high": 2086.74, "low": 2078.76, "close": 2081.24}, {"time": 1447977600, "date": "2015-11-20", "open": 2082.82, "high": 2097.06, "low": 2082.82, "close": 2089.17}, {"time": 1448236800, "date": "2015-11-23", "open": 2089.41, "high": 2095.61, "low": 2081.39, "close": 2086.59}, {"time": 1448323200, "date": "2015-11-24", "open": 2084.42, "high": 2094.12, "low": 2070.29, "close": 2089.14}, {"time": 1448409600, "date": "2015-11-25", "open": 2089.3, "high": 2093.0, "low": 2086.3, "close": 2088.87}, {"time": 1448582400, "date": "2015-11-27", "open": 2088.82, "high": 2093.29, "low": 2084.13, "close": 2090.11}, {"time": 1448841600, "date": "2015-11-30", "open": 2090.95, "high": 2093.81, "low": 2080.41, "close": 2080.41}, {"time": 1448928000, "date": "2015-12-01", "open": 2082.93, "high": 2103.37, "low": 2082.93, "close": 2102.63}, {"time": 1449014400, "date": "2015-12-02", "open": 2101.71, "high": 2104.27, "low": 2077.11, "close": 2079.51}, {"time": 1449100800, "date": "2015-12-03", "open": 2080.71, "high": 2085.0, "low": 2042.35, "close": 2049.62}, {"time": 1449187200, "date": "2015-12-04", "open": 2051.24, "high": 2093.84, "low": 2051.24, "close": 2091.69}, {"time": 1449446400, "date": "2015-12-07", "open": 2090.42, "high": 2090.42, "low": 2066.78, "close": 2077.07}, {"time": 1449532800, "date": "2015-12-08", "open": 2073.39, "high": 2073.85, "low": 2052.32, "close": 2063.59}, {"time": 1449619200, "date": "2015-12-09", "open": 2061.17, "high": 2080.33, "low": 2036.53, "close": 2047.62}, {"time": 1449705600, "date": "2015-12-10", "open": 2047.93, "high": 2067.65, "low": 2045.67, "close": 2052.23}, {"time": 1449792000, "date": "2015-12-11", "open": 2047.27, "high": 2047.27, "low": 2008.8, "close": 2012.37}, {"time": 1450051200, "date": "2015-12-14", "open": 2013.37, "high": 2022.92, "low": 1993.26, "close": 2021.94}, {"time": 1450137600, "date": "2015-12-15", "open": 2025.55, "high": 2053.87, "low": 2025.55, "close": 2043.41}, {"time": 1450224000, "date": "2015-12-16", "open": 2046.5, "high": 2076.72, "low": 2042.43, "close": 2073.07}, {"time": 1450310400, "date": "2015-12-17", "open": 2073.76, "high": 2076.37, "low": 2041.66, "close": 2041.89}, {"time": 1450396800, "date": "2015-12-18", "open": 2040.81, "high": 2040.81, "low": 2005.33, "close": 2005.55}, {"time": 1450656000, "date": "2015-12-21", "open": 2010.27, "high": 2022.9, "low": 2005.93, "close": 2021.15}, {"time": 1450742400, "date": "2015-12-22", "open": 2023.15, "high": 2042.74, "low": 2020.49, "close": 2038.97}, {"time": 1450828800, "date": "2015-12-23", "open": 2042.2, "high": 2064.73, "low": 2042.2, "close": 2064.29}, {"time": 1450915200, "date": "2015-12-24", "open": 2063.52, "high": 2067.36, "low": 2058.73, "close": 2060.99}, {"time": 1451260800, "date": "2015-12-28", "open": 2057.77, "high": 2057.77, "low": 2044.2, "close": 2056.5}, {"time": 1451347200, "date": "2015-12-29", "open": 2060.54, "high": 2081.56, "low": 2060.54, "close": 2078.36}, {"time": 1451433600, "date": "2015-12-30", "open": 2077.34, "high": 2077.34, "low": 2061.97, "close": 2063.36}, {"time": 1451520000, "date": "2015-12-31", "open": 2060.59, "high": 2062.54, "low": 2043.62, "close": 2043.94}, {"time": 1451865600, "date": "2016-01-04", "open": 2038.2, "high": 2038.2, "low": 1989.68, "close": 2012.66}, {"time": 1451952000, "date": "2016-01-05", "open": 2013.78, "high": 2021.94, "low": 2004.17, "close": 2016.71}, {"time": 1452038400, "date": "2016-01-06", "open": 2011.71, "high": 2011.71, "low": 1979.05, "close": 1990.26}, {"time": 1452124800, "date": "2016-01-07", "open": 1985.32, "high": 1985.32, "low": 1938.83, "close": 1943.09}, {"time": 1452211200, "date": "2016-01-08", "open": 1945.97, "high": 1960.4, "low": 1918.46, "close": 1922.03}, {"time": 1452470400, "date": "2016-01-11", "open": 1926.12, "high": 1935.65, "low": 1901.1, "close": 1923.67}, {"time": 1452556800, "date": "2016-01-12", "open": 1927.83, "high": 1947.38, "low": 1914.35, "close": 1938.68}, {"time": 1452643200, "date": "2016-01-13", "open": 1940.34, "high": 1950.33, "low": 1886.41, "close": 1890.28}, {"time": 1452729600, "date": "2016-01-14", "open": 1891.68, "high": 1934.47, "low": 1878.93, "close": 1921.84}, {"time": 1452816000, "date": "2016-01-15", "open": 1916.68, "high": 1916.68, "low": 1857.83, "close": 1880.33}, {"time": 1453161600, "date": "2016-01-19", "open": 1888.66, "high": 1901.44, "low": 1864.6, "close": 1881.33}, {"time": 1453248000, "date": "2016-01-20", "open": 1876.18, "high": 1876.18, "low": 1812.29, "close": 1859.33}, {"time": 1453334400, "date": "2016-01-21", "open": 1861.46, "high": 1889.85, "low": 1848.98, "close": 1868.99}, {"time": 1453420800, "date": "2016-01-22", "open": 1877.4, "high": 1908.85, "low": 1877.4, "close": 1906.9}, {"time": 1453680000, "date": "2016-01-25", "open": 1906.28, "high": 1906.28, "low": 1875.97, "close": 1877.08}, {"time": 1453766400, "date": "2016-01-26", "open": 1878.79, "high": 1906.73, "low": 1878.79, "close": 1903.63}, {"time": 1453852800, "date": "2016-01-27", "open": 1902.52, "high": 1916.99, "low": 1872.7, "close": 1882.95}, {"time": 1453939200, "date": "2016-01-28", "open": 1885.22, "high": 1902.96, "low": 1873.65, "close": 1893.36}, {"time": 1454025600, "date": "2016-01-29", "open": 1894.0, "high": 1940.24, "low": 1894.0, "close": 1940.24}, {"time": 1454284800, "date": "2016-02-01", "open": 1936.94, "high": 1947.2, "low": 1920.3, "close": 1939.38}, {"time": 1454371200, "date": "2016-02-02", "open": 1935.26, "high": 1935.26, "low": 1897.29, "close": 1903.03}, {"time": 1454457600, "date": "2016-02-03", "open": 1907.07, "high": 1918.01, "low": 1872.23, "close": 1912.53}, {"time": 1454544000, "date": "2016-02-04", "open": 1911.67, "high": 1927.35, "low": 1900.52, "close": 1915.45}, {"time": 1454630400, "date": "2016-02-05", "open": 1913.07, "high": 1913.07, "low": 1872.65, "close": 1880.05}, {"time": 1454889600, "date": "2016-02-08", "open": 1873.25, "high": 1873.25, "low": 1828.46, "close": 1853.44}, {"time": 1454976000, "date": "2016-02-09", "open": 1848.46, "high": 1868.25, "low": 1834.94, "close": 1852.21}, {"time": 1455062400, "date": "2016-02-10", "open": 1857.1, "high": 1881.6, "low": 1850.32, "close": 1851.86}, {"time": 1455148800, "date": "2016-02-11", "open": 1847.0, "high": 1847.0, "low": 1810.1, "close": 1829.08}, {"time": 1455235200, "date": "2016-02-12", "open": 1833.4, "high": 1864.78, "low": 1833.4, "close": 1864.78}, {"time": 1455580800, "date": "2016-02-16", "open": 1871.44, "high": 1895.77, "low": 1871.44, "close": 1895.58}, {"time": 1455667200, "date": "2016-02-17", "open": 1898.8, "high": 1930.68, "low": 1898.8, "close": 1926.82}, {"time": 1455753600, "date": "2016-02-18", "open": 1927.57, "high": 1930.0, "low": 1915.09, "close": 1917.83}, {"time": 1455840000, "date": "2016-02-19", "open": 1916.74, "high": 1918.78, "low": 1902.17, "close": 1917.78}, {"time": 1456099200, "date": "2016-02-22", "open": 1924.44, "high": 1946.7, "low": 1924.44, "close": 1945.5}, {"time": 1456185600, "date": "2016-02-23", "open": 1942.38, "high": 1942.38, "low": 1919.44, "close": 1921.27}, {"time": 1456272000, "date": "2016-02-24", "open": 1917.56, "high": 1932.08, "low": 1891.0, "close": 1929.8}, {"time": 1456358400, "date": "2016-02-25", "open": 1931.87, "high": 1951.83, "low": 1925.41, "close": 1951.7}, {"time": 1456444800, "date": "2016-02-26", "open": 1954.95, "high": 1962.96, "low": 1945.78, "close": 1948.05}, {"time": 1456704000, "date": "2016-02-29", "open": 1947.13, "high": 1958.27, "low": 1931.81, "close": 1932.23}, {"time": 1456790400, "date": "2016-03-01", "open": 1937.09, "high": 1978.35, "low": 1937.09, "close": 1978.35}, {"time": 1456876800, "date": "2016-03-02", "open": 1976.6, "high": 1986.51, "low": 1968.8, "close": 1986.45}, {"time": 1456963200, "date": "2016-03-03", "open": 1985.6, "high": 1993.69, "low": 1977.37, "close": 1993.4}, {"time": 1457049600, "date": "2016-03-04", "open": 1994.01, "high": 2009.13, "low": 1986.77, "close": 1999.99}, {"time": 1457308800, "date": "2016-03-07", "open": 1996.11, "high": 2006.12, "low": 1989.38, "close": 2001.76}, {"time": 1457395200, "date": "2016-03-08", "open": 1996.88, "high": 1996.88, "low": 1977.43, "close": 1979.26}, {"time": 1457481600, "date": "2016-03-09", "open": 1981.44, "high": 1992.69, "low": 1979.84, "close": 1989.26}, {"time": 1457568000, "date": "2016-03-10", "open": 1990.97, "high": 2005.08, "low": 1969.25, "close": 1989.57}, {"time": 1457654400, "date": "2016-03-11", "open": 1994.71, "high": 2022.37, "low": 1994.71, "close": 2022.19}, {"time": 1457913600, "date": "2016-03-14", "open": 2019.27, "high": 2024.57, "low": 2012.05, "close": 2019.64}, {"time": 1458000000, "date": "2016-03-15", "open": 2015.27, "high": 2015.94, "low": 2005.23, "close": 2015.93}, {"time": 1458086400, "date": "2016-03-16", "open": 2014.24, "high": 2032.02, "low": 2010.04, "close": 2027.22}, {"time": 1458172800, "date": "2016-03-17", "open": 2026.9, "high": 2046.24, "low": 2022.16, "close": 2040.59}, {"time": 1458259200, "date": "2016-03-18", "open": 2041.16, "high": 2052.36, "low": 2041.16, "close": 2049.58}, {"time": 1458518400, "date": "2016-03-21", "open": 2047.88, "high": 2053.91, "low": 2043.14, "close": 2051.6}, {"time": 1458604800, "date": "2016-03-22", "open": 2048.64, "high": 2056.6, "low": 2040.57, "close": 2049.8}, {"time": 1458691200, "date": "2016-03-23", "open": 2048.55, "high": 2048.55, "low": 2034.86, "close": 2036.71}, {"time": 1458777600, "date": "2016-03-24", "open": 2032.48, "high": 2036.04, "low": 2022.49, "close": 2035.94}, {"time": 1459123200, "date": "2016-03-28", "open": 2037.89, "high": 2042.67, "low": 2031.96, "close": 2037.05}, {"time": 1459209600, "date": "2016-03-29", "open": 2035.75, "high": 2055.91, "low": 2028.31, "close": 2055.01}, {"time": 1459296000, "date": "2016-03-30", "open": 2058.27, "high": 2072.21, "low": 2058.27, "close": 2063.95}, {"time": 1459382400, "date": "2016-03-31", "open": 2063.77, "high": 2067.92, "low": 2057.46, "close": 2059.74}, {"time": 1459468800, "date": "2016-04-01", "open": 2056.62, "high": 2075.07, "low": 2043.98, "close": 2072.78}, {"time": 1459728000, "date": "2016-04-04", "open": 2073.19, "high": 2074.02, "low": 2062.57, "close": 2066.13}, {"time": 1459814400, "date": "2016-04-05", "open": 2062.5, "high": 2062.5, "low": 2042.56, "close": 2045.17}, {"time": 1459900800, "date": "2016-04-06", "open": 2045.56, "high": 2067.33, "low": 2043.09, "close": 2066.66}, {"time": 1459987200, "date": "2016-04-07", "open": 2063.01, "high": 2063.01, "low": 2033.8, "close": 2041.91}, {"time": 1460073600, "date": "2016-04-08", "open": 2045.54, "high": 2060.63, "low": 2041.69, "close": 2047.6}, {"time": 1460332800, "date": "2016-04-11", "open": 2050.23, "high": 2062.93, "low": 2041.88, "close": 2041.99}, {"time": 1460419200, "date": "2016-04-12", "open": 2043.72, "high": 2065.05, "low": 2039.74, "close": 2061.72}, {"time": 1460505600, "date": "2016-04-13", "open": 2065.92, "high": 2083.18, "low": 2065.92, "close": 2082.42}, {"time": 1460592000, "date": "2016-04-14", "open": 2082.89, "high": 2087.84, "low": 2078.13, "close": 2082.78}, {"time": 1460678400, "date": "2016-04-15", "open": 2083.1, "high": 2083.22, "low": 2076.31, "close": 2080.73}, {"time": 1460937600, "date": "2016-04-18", "open": 2078.83, "high": 2094.66, "low": 2073.65, "close": 2094.34}, {"time": 1461024000, "date": "2016-04-19", "open": 2096.05, "high": 2104.05, "low": 2091.68, "close": 2100.8}, {"time": 1461110400, "date": "2016-04-20", "open": 2101.52, "high": 2111.05, "low": 2096.32, "close": 2102.4}, {"time": 1461196800, "date": "2016-04-21", "open": 2102.09, "high": 2103.78, "low": 2088.52, "close": 2091.48}, {"time": 1461283200, "date": "2016-04-22", "open": 2091.49, "high": 2094.32, "low": 2081.2, "close": 2091.58}, {"time": 1461542400, "date": "2016-04-25", "open": 2089.37, "high": 2089.37, "low": 2077.52, "close": 2087.79}, {"time": 1461628800, "date": "2016-04-26", "open": 2089.84, "high": 2096.87, "low": 2085.8, "close": 2091.7}, {"time": 1461715200, "date": "2016-04-27", "open": 2092.33, "high": 2099.89, "low": 2082.31, "close": 2095.15}, {"time": 1461801600, "date": "2016-04-28", "open": 2090.93, "high": 2099.3, "low": 2071.62, "close": 2075.81}, {"time": 1461888000, "date": "2016-04-29", "open": 2071.82, "high": 2073.85, "low": 2052.28, "close": 2065.3}, {"time": 1462147200, "date": "2016-05-02", "open": 2067.17, "high": 2083.42, "low": 2066.11, "close": 2081.43}, {"time": 1462233600, "date": "2016-05-03", "open": 2077.18, "high": 2077.18, "low": 2054.89, "close": 2063.37}, {"time": 1462320000, "date": "2016-05-04", "open": 2060.3, "high": 2060.3, "low": 2045.55, "close": 2051.12}, {"time": 1462406400, "date": "2016-05-05", "open": 2052.95, "high": 2060.23, "low": 2045.77, "close": 2050.63}, {"time": 1462492800, "date": "2016-05-06", "open": 2047.77, "high": 2057.72, "low": 2039.45, "close": 2057.14}, {"time": 1462752000, "date": "2016-05-09", "open": 2057.55, "high": 2064.15, "low": 2054.31, "close": 2058.69}, {"time": 1462838400, "date": "2016-05-10", "open": 2062.63, "high": 2084.87, "low": 2062.63, "close": 2084.39}, {"time": 1462924800, "date": "2016-05-11", "open": 2083.29, "high": 2083.29, "low": 2064.46, "close": 2064.46}, {"time": 1463011200, "date": "2016-05-12", "open": 2067.17, "high": 2073.99, "low": 2053.13, "close": 2064.11}, {"time": 1463097600, "date": "2016-05-13", "open": 2062.5, "high": 2066.79, "low": 2043.13, "close": 2046.61}, {"time": 1463356800, "date": "2016-05-16", "open": 2046.53, "high": 2071.88, "low": 2046.53, "close": 2066.66}, {"time": 1463443200, "date": "2016-05-17", "open": 2065.04, "high": 2065.69, "low": 2040.82, "close": 2047.21}, {"time": 1463529600, "date": "2016-05-18", "open": 2044.38, "high": 2060.61, "low": 2034.49, "close": 2047.63}, {"time": 1463616000, "date": "2016-05-19", "open": 2044.21, "high": 2044.21, "low": 2025.91, "close": 2040.04}, {"time": 1463702400, "date": "2016-05-20", "open": 2041.88, "high": 2058.35, "low": 2041.88, "close": 2052.32}, {"time": 1463961600, "date": "2016-05-23", "open": 2052.23, "high": 2055.58, "low": 2047.26, "close": 2048.04}, {"time": 1464048000, "date": "2016-05-24", "open": 2052.65, "high": 2079.67, "low": 2052.65, "close": 2076.06}, {"time": 1464134400, "date": "2016-05-25", "open": 2078.93, "high": 2094.73, "low": 2078.93, "close": 2090.54}, {"time": 1464220800, "date": "2016-05-26", "open": 2091.44, "high": 2094.3, "low": 2087.08, "close": 2090.1}, {"time": 1464307200, "date": "2016-05-27", "open": 2090.06, "high": 2099.06, "low": 2090.06, "close": 2099.06}, {"time": 1464652800, "date": "2016-05-31", "open": 2100.13, "high": 2103.48, "low": 2088.66, "close": 2096.95}, {"time": 1464739200, "date": "2016-06-01", "open": 2093.94, "high": 2100.97, "low": 2085.1, "close": 2099.33}, {"time": 1464825600, "date": "2016-06-02", "open": 2097.71, "high": 2105.26, "low": 2088.59, "close": 2105.26}, {"time": 1464912000, "date": "2016-06-03", "open": 2104.07, "high": 2104.07, "low": 2085.36, "close": 2099.13}, {"time": 1465171200, "date": "2016-06-06", "open": 2100.83, "high": 2113.36, "low": 2100.83, "close": 2109.41}, {"time": 1465257600, "date": "2016-06-07", "open": 2110.18, "high": 2119.22, "low": 2110.18, "close": 2112.13}, {"time": 1465344000, "date": "2016-06-08", "open": 2112.71, "high": 2120.55, "low": 2112.71, "close": 2119.12}, {"time": 1465430400, "date": "2016-06-09", "open": 2115.65, "high": 2117.64, "low": 2107.73, "close": 2115.48}, {"time": 1465516800, "date": "2016-06-10", "open": 2109.57, "high": 2109.57, "low": 2089.96, "close": 2096.07}, {"time": 1465776000, "date": "2016-06-13", "open": 2091.75, "high": 2098.12, "low": 2078.46, "close": 2079.06}, {"time": 1465862400, "date": "2016-06-14", "open": 2076.65, "high": 2081.3, "low": 2064.1, "close": 2075.32}, {"time": 1465948800, "date": "2016-06-15", "open": 2077.6, "high": 2085.65, "low": 2069.8, "close": 2071.5}, {"time": 1466035200, "date": "2016-06-16", "open": 2066.36, "high": 2079.62, "low": 2050.37, "close": 2077.99}, {"time": 1466121600, "date": "2016-06-17", "open": 2078.2, "high": 2078.2, "low": 2062.84, "close": 2071.22}, {"time": 1466380800, "date": "2016-06-20", "open": 2075.58, "high": 2100.66, "low": 2075.58, "close": 2083.25}, {"time": 1466467200, "date": "2016-06-21", "open": 2085.19, "high": 2093.66, "low": 2083.02, "close": 2088.9}, {"time": 1466553600, "date": "2016-06-22", "open": 2089.75, "high": 2099.71, "low": 2084.36, "close": 2085.45}, {"time": 1466640000, "date": "2016-06-23", "open": 2092.8, "high": 2113.32, "low": 2092.8, "close": 2113.32}, {"time": 1466726400, "date": "2016-06-24", "open": 2103.81, "high": 2103.81, "low": 2032.57, "close": 2037.41}, {"time": 1466985600, "date": "2016-06-27", "open": 2031.45, "high": 2031.45, "low": 1991.68, "close": 2000.54}, {"time": 1467072000, "date": "2016-06-28", "open": 2006.67, "high": 2036.09, "low": 2006.67, "close": 2036.09}, {"time": 1467158400, "date": "2016-06-29", "open": 2042.69, "high": 2073.13, "low": 2042.69, "close": 2070.77}, {"time": 1467244800, "date": "2016-06-30", "open": 2073.17, "high": 2098.94, "low": 2070.0, "close": 2098.86}, {"time": 1467331200, "date": "2016-07-01", "open": 2099.34, "high": 2108.71, "low": 2097.9, "close": 2102.95}, {"time": 1467676800, "date": "2016-07-05", "open": 2095.05, "high": 2095.05, "low": 2080.86, "close": 2088.55}, {"time": 1467763200, "date": "2016-07-06", "open": 2084.43, "high": 2100.72, "low": 2074.02, "close": 2099.73}, {"time": 1467849600, "date": "2016-07-07", "open": 2100.42, "high": 2109.08, "low": 2089.39, "close": 2097.9}, {"time": 1467936000, "date": "2016-07-08", "open": 2106.97, "high": 2131.71, "low": 2106.97, "close": 2129.9}, {"time": 1468195200, "date": "2016-07-11", "open": 2131.72, "high": 2143.16, "low": 2131.72, "close": 2137.16}, {"time": 1468281600, "date": "2016-07-12", "open": 2139.5, "high": 2155.4, "low": 2139.5, "close": 2152.14}, {"time": 1468368000, "date": "2016-07-13", "open": 2153.81, "high": 2156.45, "low": 2146.21, "close": 2152.43}, {"time": 1468454400, "date": "2016-07-14", "open": 2157.88, "high": 2168.99, "low": 2157.88, "close": 2163.75}, {"time": 1468540800, "date": "2016-07-15", "open": 2165.13, "high": 2169.05, "low": 2155.79, "close": 2161.74}, {"time": 1468800000, "date": "2016-07-18", "open": 2162.04, "high": 2168.35, "low": 2159.63, "close": 2166.89}, {"time": 1468886400, "date": "2016-07-19", "open": 2163.79, "high": 2164.63, "low": 2159.01, "close": 2163.78}, {"time": 1468972800, "date": "2016-07-20", "open": 2166.1, "high": 2175.63, "low": 2164.89, "close": 2173.02}, {"time": 1469059200, "date": "2016-07-21", "open": 2172.91, "high": 2174.56, "low": 2159.75, "close": 2165.17}, {"time": 1469145600, "date": "2016-07-22", "open": 2166.47, "high": 2175.11, "low": 2163.24, "close": 2175.03}, {"time": 1469404800, "date": "2016-07-25", "open": 2173.71, "high": 2173.71, "low": 2161.95, "close": 2168.48}, {"time": 1469491200, "date": "2016-07-26", "open": 2168.97, "high": 2173.54, "low": 2160.18, "close": 2169.18}, {"time": 1469577600, "date": "2016-07-27", "open": 2169.81, "high": 2174.98, "low": 2159.07, "close": 2166.58}, {"time": 1469664000, "date": "2016-07-28", "open": 2166.05, "high": 2172.85, "low": 2159.74, "close": 2170.06}, {"time": 1469750400, "date": "2016-07-29", "open": 2168.83, "high": 2177.09, "low": 2163.49, "close": 2173.6}, {"time": 1470009600, "date": "2016-08-01", "open": 2173.15, "high": 2178.29, "low": 2166.21, "close": 2170.84}, {"time": 1470096000, "date": "2016-08-02", "open": 2169.94, "high": 2170.2, "low": 2147.58, "close": 2157.03}, {"time": 1470182400, "date": "2016-08-03", "open": 2156.81, "high": 2163.79, "low": 2152.56, "close": 2163.79}, {"time": 1470268800, "date": "2016-08-04", "open": 2163.51, "high": 2168.19, "low": 2159.07, "close": 2164.25}, {"time": 1470355200, "date": "2016-08-05", "open": 2168.79, "high": 2182.87, "low": 2168.79, "close": 2182.87}, {"time": 1470614400, "date": "2016-08-08", "open": 2183.76, "high": 2185.44, "low": 2177.85, "close": 2180.89}, {"time": 1470700800, "date": "2016-08-09", "open": 2182.24, "high": 2187.66, "low": 2178.61, "close": 2181.74}, {"time": 1470787200, "date": "2016-08-10", "open": 2182.81, "high": 2183.41, "low": 2172.0, "close": 2175.49}, {"time": 1470873600, "date": "2016-08-11", "open": 2177.97, "high": 2188.45, "low": 2177.97, "close": 2185.79}, {"time": 1470960000, "date": "2016-08-12", "open": 2183.74, "high": 2186.28, "low": 2179.42, "close": 2184.05}, {"time": 1471219200, "date": "2016-08-15", "open": 2186.08, "high": 2193.81, "low": 2186.08, "close": 2190.15}, {"time": 1471305600, "date": "2016-08-16", "open": 2186.24, "high": 2186.24, "low": 2178.14, "close": 2178.15}, {"time": 1471392000, "date": "2016-08-17", "open": 2177.84, "high": 2183.08, "low": 2168.5, "close": 2182.22}, {"time": 1471478400, "date": "2016-08-18", "open": 2181.9, "high": 2187.03, "low": 2180.46, "close": 2187.02}, {"time": 1471564800, "date": "2016-08-19", "open": 2184.24, "high": 2185.0, "low": 2175.13, "close": 2183.87}, {"time": 1471824000, "date": "2016-08-22", "open": 2181.58, "high": 2185.15, "low": 2175.96, "close": 2182.64}, {"time": 1471910400, "date": "2016-08-23", "open": 2187.81, "high": 2193.42, "low": 2186.8, "close": 2186.9}, {"time": 1471996800, "date": "2016-08-24", "open": 2185.09, "high": 2186.66, "low": 2171.25, "close": 2175.44}, {"time": 1472083200, "date": "2016-08-25", "open": 2173.29, "high": 2179.0, "low": 2169.74, "close": 2172.47}, {"time": 1472169600, "date": "2016-08-26", "open": 2175.1, "high": 2187.94, "low": 2160.39, "close": 2169.04}, {"time": 1472428800, "date": "2016-08-29", "open": 2170.19, "high": 2183.48, "low": 2170.19, "close": 2180.38}, {"time": 1472515200, "date": "2016-08-30", "open": 2179.45, "high": 2182.27, "low": 2170.41, "close": 2176.12}, {"time": 1472601600, "date": "2016-08-31", "open": 2173.56, "high": 2173.79, "low": 2161.35, "close": 2170.95}, {"time": 1472688000, "date": "2016-09-01", "open": 2171.33, "high": 2173.56, "low": 2157.09, "close": 2170.86}, {"time": 1472774400, "date": "2016-09-02", "open": 2177.49, "high": 2184.87, "low": 2173.59, "close": 2179.98}, {"time": 1473120000, "date": "2016-09-06", "open": 2181.61, "high": 2186.57, "low": 2175.1, "close": 2186.48}, {"time": 1473206400, "date": "2016-09-07", "open": 2185.17, "high": 2187.87, "low": 2179.07, "close": 2186.16}, {"time": 1473292800, "date": "2016-09-08", "open": 2182.76, "high": 2184.94, "low": 2177.49, "close": 2181.3}, {"time": 1473379200, "date": "2016-09-09", "open": 2169.08, "high": 2169.08, "low": 2127.81, "close": 2127.81}, {"time": 1473638400, "date": "2016-09-12", "open": 2120.86, "high": 2163.3, "low": 2119.12, "close": 2159.04}, {"time": 1473724800, "date": "2016-09-13", "open": 2150.47, "high": 2150.47, "low": 2120.27, "close": 2127.02}, {"time": 1473811200, "date": "2016-09-14", "open": 2127.86, "high": 2141.33, "low": 2119.9, "close": 2125.77}, {"time": 1473897600, "date": "2016-09-15", "open": 2125.36, "high": 2151.31, "low": 2122.36, "close": 2147.26}, {"time": 1473984000, "date": "2016-09-16", "open": 2146.48, "high": 2146.48, "low": 2131.2, "close": 2139.16}, {"time": 1474243200, "date": "2016-09-19", "open": 2143.99, "high": 2153.61, "low": 2135.91, "close": 2139.12}, {"time": 1474329600, "date": "2016-09-20", "open": 2145.94, "high": 2150.8, "low": 2139.17, "close": 2139.76}, {"time": 1474416000, "date": "2016-09-21", "open": 2144.58, "high": 2165.11, "low": 2139.57, "close": 2163.12}, {"time": 1474502400, "date": "2016-09-22", "open": 2170.94, "high": 2179.99, "low": 2170.94, "close": 2177.18}, {"time": 1474588800, "date": "2016-09-23", "open": 2173.29, "high": 2173.75, "low": 2163.97, "close": 2164.69}, {"time": 1474848000, "date": "2016-09-26", "open": 2158.54, "high": 2158.54, "low": 2145.04, "close": 2146.1}, {"time": 1474934400, "date": "2016-09-27", "open": 2146.04, "high": 2161.13, "low": 2141.55, "close": 2159.93}, {"time": 1475020800, "date": "2016-09-28", "open": 2161.85, "high": 2172.4, "low": 2151.79, "close": 2171.37}, {"time": 1475107200, "date": "2016-09-29", "open": 2168.9, "high": 2172.67, "low": 2145.2, "close": 2151.13}, {"time": 1475193600, "date": "2016-09-30", "open": 2156.51, "high": 2175.3, "low": 2156.51, "close": 2168.27}, {"time": 1475452800, "date": "2016-10-03", "open": 2164.33, "high": 2164.41, "low": 2154.77, "close": 2161.2}, {"time": 1475539200, "date": "2016-10-04", "open": 2163.37, "high": 2165.46, "low": 2144.01, "close": 2150.49}, {"time": 1475625600, "date": "2016-10-05", "open": 2155.15, "high": 2163.95, "low": 2155.15, "close": 2159.73}, {"time": 1475712000, "date": "2016-10-06", "open": 2158.22, "high": 2162.93, "low": 2150.28, "close": 2160.77}, {"time": 1475798400, "date": "2016-10-07", "open": 2164.19, "high": 2165.86, "low": 2144.85, "close": 2153.74}, {"time": 1476057600, "date": "2016-10-10", "open": 2160.39, "high": 2169.6, "low": 2160.39, "close": 2163.66}, {"time": 1476144000, "date": "2016-10-11", "open": 2161.35, "high": 2161.56, "low": 2128.84, "close": 2136.73}, {"time": 1476230400, "date": "2016-10-12", "open": 2137.67, "high": 2145.36, "low": 2132.77, "close": 2139.18}, {"time": 1476316800, "date": "2016-10-13", "open": 2130.26, "high": 2138.19, "low": 2114.72, "close": 2132.55}, {"time": 1476403200, "date": "2016-10-14", "open": 2139.68, "high": 2149.19, "low": 2132.98, "close": 2132.98}, {"time": 1476662400, "date": "2016-10-17", "open": 2132.95, "high": 2135.61, "low": 2124.43, "close": 2126.5}, {"time": 1476748800, "date": "2016-10-18", "open": 2138.31, "high": 2144.38, "low": 2135.49, "close": 2139.6}, {"time": 1476835200, "date": "2016-10-19", "open": 2140.81, "high": 2148.44, "low": 2138.15, "close": 2144.29}, {"time": 1476921600, "date": "2016-10-20", "open": 2142.51, "high": 2147.18, "low": 2133.44, "close": 2141.34}, {"time": 1477008000, "date": "2016-10-21", "open": 2139.43, "high": 2142.63, "low": 2130.09, "close": 2141.16}, {"time": 1477267200, "date": "2016-10-24", "open": 2148.5, "high": 2154.79, "low": 2146.91, "close": 2151.33}, {"time": 1477353600, "date": "2016-10-25", "open": 2149.72, "high": 2151.44, "low": 2141.93, "close": 2143.16}, {"time": 1477440000, "date": "2016-10-26", "open": 2136.97, "high": 2145.73, "low": 2131.59, "close": 2139.43}, {"time": 1477526400, "date": "2016-10-27", "open": 2144.06, "high": 2147.13, "low": 2132.52, "close": 2133.04}, {"time": 1477612800, "date": "2016-10-28", "open": 2132.23, "high": 2140.72, "low": 2119.36, "close": 2126.41}, {"time": 1477872000, "date": "2016-10-31", "open": 2129.78, "high": 2133.25, "low": 2125.53, "close": 2126.15}, {"time": 1477958400, "date": "2016-11-01", "open": 2128.68, "high": 2131.45, "low": 2097.85, "close": 2111.72}, {"time": 1478044800, "date": "2016-11-02", "open": 2109.43, "high": 2111.76, "low": 2094.0, "close": 2097.94}, {"time": 1478131200, "date": "2016-11-03", "open": 2098.8, "high": 2102.56, "low": 2085.23, "close": 2088.66}, {"time": 1478217600, "date": "2016-11-04", "open": 2083.79, "high": 2099.07, "low": 2083.79, "close": 2085.18}, {"time": 1478476800, "date": "2016-11-07", "open": 2100.59, "high": 2132.0, "low": 2100.59, "close": 2131.52}, {"time": 1478563200, "date": "2016-11-08", "open": 2129.92, "high": 2146.87, "low": 2123.56, "close": 2139.56}, {"time": 1478649600, "date": "2016-11-09", "open": 2131.56, "high": 2170.1, "low": 2125.35, "close": 2163.26}, {"time": 1478736000, "date": "2016-11-10", "open": 2167.49, "high": 2182.3, "low": 2151.17, "close": 2167.48}, {"time": 1478822400, "date": "2016-11-11", "open": 2162.71, "high": 2165.92, "low": 2152.49, "close": 2164.45}, {"time": 1479081600, "date": "2016-11-14", "open": 2165.64, "high": 2171.36, "low": 2156.08, "close": 2164.2}, {"time": 1479168000, "date": "2016-11-15", "open": 2168.29, "high": 2180.84, "low": 2166.38, "close": 2180.39}, {"time": 1479254400, "date": "2016-11-16", "open": 2177.53, "high": 2179.22, "low": 2172.2, "close": 2176.94}, {"time": 1479340800, "date": "2016-11-17", "open": 2178.61, "high": 2188.06, "low": 2176.65, "close": 2187.12}, {"time": 1479427200, "date": "2016-11-18", "open": 2186.85, "high": 2189.89, "low": 2180.38, "close": 2181.9}, {"time": 1479686400, "date": "2016-11-21", "open": 2186.43, "high": 2198.7, "low": 2186.43, "close": 2198.18}, {"time": 1479772800, "date": "2016-11-22", "open": 2201.56, "high": 2204.8, "low": 2194.51, "close": 2202.94}, {"time": 1479859200, "date": "2016-11-23", "open": 2198.55, "high": 2204.72, "low": 2194.51, "close": 2204.72}, {"time": 1480032000, "date": "2016-11-25", "open": 2206.27, "high": 2213.35, "low": 2206.27, "close": 2213.35}, {"time": 1480291200, "date": "2016-11-28", "open": 2210.21, "high": 2211.14, "low": 2200.36, "close": 2201.72}, {"time": 1480377600, "date": "2016-11-29", "open": 2200.76, "high": 2210.46, "low": 2198.15, "close": 2204.66}, {"time": 1480464000, "date": "2016-11-30", "open": 2204.97, "high": 2214.1, "low": 2198.81, "close": 2198.81}, {"time": 1480550400, "date": "2016-12-01", "open": 2200.17, "high": 2202.6, "low": 2187.44, "close": 2191.08}, {"time": 1480636800, "date": "2016-12-02", "open": 2191.12, "high": 2197.95, "low": 2188.37, "close": 2191.95}, {"time": 1480896000, "date": "2016-12-05", "open": 2200.65, "high": 2209.42, "low": 2199.97, "close": 2204.71}, {"time": 1480982400, "date": "2016-12-06", "open": 2207.26, "high": 2212.78, "low": 2202.21, "close": 2212.23}, {"time": 1481068800, "date": "2016-12-07", "open": 2210.72, "high": 2241.63, "low": 2208.93, "close": 2241.35}, {"time": 1481155200, "date": "2016-12-08", "open": 2241.13, "high": 2251.69, "low": 2237.57, "close": 2246.19}, {"time": 1481241600, "date": "2016-12-09", "open": 2249.73, "high": 2259.8, "low": 2249.23, "close": 2259.53}, {"time": 1481500800, "date": "2016-12-12", "open": 2258.83, "high": 2264.03, "low": 2252.37, "close": 2256.96}, {"time": 1481587200, "date": "2016-12-13", "open": 2263.32, "high": 2277.53, "low": 2263.32, "close": 2271.72}, {"time": 1481673600, "date": "2016-12-14", "open": 2268.35, "high": 2276.2, "low": 2248.44, "close": 2253.28}, {"time": 1481760000, "date": "2016-12-15", "open": 2253.77, "high": 2272.12, "low": 2253.77, "close": 2262.03}, {"time": 1481846400, "date": "2016-12-16", "open": 2266.81, "high": 2268.05, "low": 2254.24, "close": 2258.07}, {"time": 1482105600, "date": "2016-12-19", "open": 2259.24, "high": 2267.47, "low": 2258.21, "close": 2262.53}, {"time": 1482192000, "date": "2016-12-20", "open": 2266.5, "high": 2272.56, "low": 2266.14, "close": 2270.76}, {"time": 1482278400, "date": "2016-12-21", "open": 2270.54, "high": 2271.23, "low": 2265.15, "close": 2265.18}, {"time": 1482364800, "date": "2016-12-22", "open": 2262.93, "high": 2263.18, "low": 2256.08, "close": 2260.96}, {"time": 1482451200, "date": "2016-12-23", "open": 2260.25, "high": 2263.79, "low": 2258.84, "close": 2263.79}, {"time": 1482796800, "date": "2016-12-27", "open": 2266.23, "high": 2273.82, "low": 2266.15, "close": 2268.88}, {"time": 1482883200, "date": "2016-12-28", "open": 2270.23, "high": 2271.31, "low": 2249.11, "close": 2249.92}, {"time": 1482969600, "date": "2016-12-29", "open": 2249.5, "high": 2254.51, "low": 2244.56, "close": 2249.26}, {"time": 1483056000, "date": "2016-12-30", "open": 2251.61, "high": 2253.58, "low": 2233.62, "close": 2238.83}, {"time": 1483401600, "date": "2017-01-03", "open": 2251.57, "high": 2263.88, "low": 2245.13, "close": 2257.83}, {"time": 1483488000, "date": "2017-01-04", "open": 2261.6, "high": 2272.82, "low": 2261.6, "close": 2270.75}, {"time": 1483574400, "date": "2017-01-05", "open": 2268.18, "high": 2271.5, "low": 2260.45, "close": 2269.0}, {"time": 1483660800, "date": "2017-01-06", "open": 2271.14, "high": 2282.1, "low": 2264.06, "close": 2276.98}, {"time": 1483920000, "date": "2017-01-09", "open": 2273.59, "high": 2275.49, "low": 2268.9, "close": 2268.9}, {"time": 1484006400, "date": "2017-01-10", "open": 2269.72, "high": 2279.27, "low": 2265.27, "close": 2268.9}, {"time": 1484092800, "date": "2017-01-11", "open": 2268.6, "high": 2275.32, "low": 2260.83, "close": 2275.32}, {"time": 1484179200, "date": "2017-01-12", "open": 2271.14, "high": 2271.78, "low": 2254.25, "close": 2270.44}, {"time": 1484265600, "date": "2017-01-13", "open": 2272.74, "high": 2278.68, "low": 2271.51, "close": 2274.64}, {"time": 1484611200, "date": "2017-01-17", "open": 2269.14, "high": 2272.08, "low": 2262.81, "close": 2267.89}, {"time": 1484697600, "date": "2017-01-18", "open": 2269.14, "high": 2272.01, "low": 2263.35, "close": 2271.89}, {"time": 1484784000, "date": "2017-01-19", "open": 2271.9, "high": 2274.33, "low": 2258.41, "close": 2263.69}, {"time": 1484870400, "date": "2017-01-20", "open": 2269.96, "high": 2276.96, "low": 2265.01, "close": 2271.31}, {"time": 1485129600, "date": "2017-01-23", "open": 2267.78, "high": 2271.78, "low": 2257.02, "close": 2265.2}, {"time": 1485216000, "date": "2017-01-24", "open": 2267.88, "high": 2284.63, "low": 2266.68, "close": 2280.07}, {"time": 1485302400, "date": "2017-01-25", "open": 2288.88, "high": 2299.55, "low": 2288.88, "close": 2298.37}, {"time": 1485388800, "date": "2017-01-26", "open": 2298.63, "high": 2300.99, "low": 2294.08, "close": 2296.68}, {"time": 1485475200, "date": "2017-01-27", "open": 2299.02, "high": 2299.02, "low": 2291.62, "close": 2294.69}, {"time": 1485734400, "date": "2017-01-30", "open": 2286.01, "high": 2286.01, "low": 2268.04, "close": 2280.9}, {"time": 1485820800, "date": "2017-01-31", "open": 2274.02, "high": 2279.09, "low": 2267.21, "close": 2278.87}, {"time": 1485907200, "date": "2017-02-01", "open": 2285.59, "high": 2289.14, "low": 2272.44, "close": 2279.55}, {"time": 1485993600, "date": "2017-02-02", "open": 2276.69, "high": 2283.97, "low": 2271.65, "close": 2280.85}, {"time": 1486080000, "date": "2017-02-03", "open": 2288.54, "high": 2298.31, "low": 2287.88, "close": 2297.42}, {"time": 1486339200, "date": "2017-02-06", "open": 2294.28, "high": 2296.18, "low": 2288.57, "close": 2292.56}, {"time": 1486425600, "date": "2017-02-07", "open": 2295.87, "high": 2299.4, "low": 2290.16, "close": 2293.08}, {"time": 1486512000, "date": "2017-02-08", "open": 2289.55, "high": 2295.91, "low": 2285.38, "close": 2294.67}, {"time": 1486598400, "date": "2017-02-09", "open": 2296.7, "high": 2311.08, "low": 2296.61, "close": 2307.87}, {"time": 1486684800, "date": "2017-02-10", "open": 2312.27, "high": 2319.23, "low": 2311.1, "close": 2316.1}, {"time": 1486944000, "date": "2017-02-13", "open": 2321.72, "high": 2331.58, "low": 2321.42, "close": 2328.25}, {"time": 1487030400, "date": "2017-02-14", "open": 2326.12, "high": 2337.58, "low": 2322.17, "close": 2337.58}, {"time": 1487116800, "date": "2017-02-15", "open": 2335.58, "high": 2351.3, "low": 2334.81, "close": 2349.25}, {"time": 1487203200, "date": "2017-02-16", "open": 2349.64, "high": 2351.31, "low": 2338.87, "close": 2347.22}, {"time": 1487289600, "date": "2017-02-17", "open": 2343.01, "high": 2351.16, "low": 2339.58, "close": 2351.16}, {"time": 1487635200, "date": "2017-02-21", "open": 2354.91, "high": 2366.71, "low": 2354.91, "close": 2365.38}, {"time": 1487721600, "date": "2017-02-22", "open": 2361.11, "high": 2365.13, "low": 2358.34, "close": 2362.82}, {"time": 1487808000, "date": "2017-02-23", "open": 2367.5, "high": 2368.26, "low": 2355.09, "close": 2363.81}, {"time": 1487894400, "date": "2017-02-24", "open": 2355.73, "high": 2367.34, "low": 2352.87, "close": 2367.34}, {"time": 1488153600, "date": "2017-02-27", "open": 2365.23, "high": 2371.54, "low": 2361.87, "close": 2369.75}, {"time": 1488240000, "date": "2017-02-28", "open": 2366.08, "high": 2367.79, "low": 2358.96, "close": 2363.64}, {"time": 1488326400, "date": "2017-03-01", "open": 2380.13, "high": 2400.98, "low": 2380.13, "close": 2395.96}, {"time": 1488412800, "date": "2017-03-02", "open": 2394.75, "high": 2394.75, "low": 2380.17, "close": 2381.92}, {"time": 1488499200, "date": "2017-03-03", "open": 2380.92, "high": 2383.89, "low": 2375.39, "close": 2383.12}, {"time": 1488758400, "date": "2017-03-06", "open": 2375.23, "high": 2378.8, "low": 2367.98, "close": 2375.31}, {"time": 1488844800, "date": "2017-03-07", "open": 2370.74, "high": 2375.12, "low": 2365.51, "close": 2368.39}, {"time": 1488931200, "date": "2017-03-08", "open": 2369.81, "high": 2373.09, "low": 2361.01, "close": 2362.98}, {"time": 1489017600, "date": "2017-03-09", "open": 2363.49, "high": 2369.08, "low": 2354.54, "close": 2364.87}, {"time": 1489104000, "date": "2017-03-10", "open": 2372.52, "high": 2376.86, "low": 2363.04, "close": 2372.6}, {"time": 1489363200, "date": "2017-03-13", "open": 2371.56, "high": 2374.42, "low": 2368.52, "close": 2373.47}, {"time": 1489449600, "date": "2017-03-14", "open": 2368.55, "high": 2368.55, "low": 2358.18, "close": 2365.45}, {"time": 1489536000, "date": "2017-03-15", "open": 2370.34, "high": 2390.01, "low": 2368.94, "close": 2385.26}, {"time": 1489622400, "date": "2017-03-16", "open": 2387.71, "high": 2388.1, "low": 2377.18, "close": 2381.38}, {"time": 1489708800, "date": "2017-03-17", "open": 2383.71, "high": 2385.71, "low": 2377.64, "close": 2378.25}, {"time": 1489968000, "date": "2017-03-20", "open": 2378.24, "high": 2379.55, "low": 2369.66, "close": 2373.47}, {"time": 1490054400, "date": "2017-03-21", "open": 2379.32, "high": 2381.93, "low": 2341.9, "close": 2344.02}, {"time": 1490140800, "date": "2017-03-22", "open": 2343.0, "high": 2351.81, "low": 2336.45, "close": 2348.45}, {"time": 1490227200, "date": "2017-03-23", "open": 2345.97, "high": 2358.92, "low": 2342.13, "close": 2345.96}, {"time": 1490313600, "date": "2017-03-24", "open": 2350.42, "high": 2356.22, "low": 2335.74, "close": 2343.98}, {"time": 1490572800, "date": "2017-03-27", "open": 2329.11, "high": 2344.9, "low": 2322.25, "close": 2341.59}, {"time": 1490659200, "date": "2017-03-28", "open": 2339.79, "high": 2363.78, "low": 2337.63, "close": 2358.57}, {"time": 1490745600, "date": "2017-03-29", "open": 2356.54, "high": 2363.36, "low": 2352.94, "close": 2361.13}, {"time": 1490832000, "date": "2017-03-30", "open": 2361.31, "high": 2370.42, "low": 2358.58, "close": 2368.06}, {"time": 1490918400, "date": "2017-03-31", "open": 2364.82, "high": 2370.35, "low": 2362.6, "close": 2362.72}, {"time": 1491177600, "date": "2017-04-03", "open": 2362.34, "high": 2365.87, "low": 2344.73, "close": 2358.84}, {"time": 1491264000, "date": "2017-04-04", "open": 2354.76, "high": 2360.53, "low": 2350.72, "close": 2360.16}, {"time": 1491350400, "date": "2017-04-05", "open": 2366.59, "high": 2378.36, "low": 2350.52, "close": 2352.95}, {"time": 1491436800, "date": "2017-04-06", "open": 2353.79, "high": 2364.16, "low": 2348.9, "close": 2357.49}, {"time": 1491523200, "date": "2017-04-07", "open": 2356.59, "high": 2363.76, "low": 2350.74, "close": 2355.54}, {"time": 1491782400, "date": "2017-04-10", "open": 2357.16, "high": 2366.37, "low": 2351.5, "close": 2357.16}, {"time": 1491868800, "date": "2017-04-11", "open": 2353.92, "high": 2355.22, "low": 2337.25, "close": 2353.78}, {"time": 1491955200, "date": "2017-04-12", "open": 2352.15, "high": 2352.72, "low": 2341.18, "close": 2344.93}, {"time": 1492041600, "date": "2017-04-13", "open": 2341.98, "high": 2348.26, "low": 2328.95, "close": 2328.95}, {"time": 1492387200, "date": "2017-04-17", "open": 2332.62, "high": 2349.14, "low": 2332.51, "close": 2349.01}, {"time": 1492473600, "date": "2017-04-18", "open": 2342.53, "high": 2348.35, "low": 2334.54, "close": 2342.19}, {"time": 1492560000, "date": "2017-04-19", "open": 2346.79, "high": 2352.63, "low": 2335.05, "close": 2338.17}, {"time": 1492646400, "date": "2017-04-20", "open": 2342.69, "high": 2361.37, "low": 2340.91, "close": 2355.84}, {"time": 1492732800, "date": "2017-04-21", "open": 2354.74, "high": 2356.18, "low": 2344.51, "close": 2348.69}, {"time": 1492992000, "date": "2017-04-24", "open": 2370.33, "high": 2376.98, "low": 2369.19, "close": 2374.15}, {"time": 1493078400, "date": "2017-04-25", "open": 2381.51, "high": 2392.48, "low": 2381.15, "close": 2388.61}, {"time": 1493164800, "date": "2017-04-26", "open": 2388.98, "high": 2398.16, "low": 2386.78, "close": 2387.45}, {"time": 1493251200, "date": "2017-04-27", "open": 2389.7, "high": 2392.1, "low": 2382.68, "close": 2388.77}, {"time": 1493337600, "date": "2017-04-28", "open": 2393.68, "high": 2393.68, "low": 2382.36, "close": 2384.2}, {"time": 1493596800, "date": "2017-05-01", "open": 2388.5, "high": 2394.49, "low": 2384.83, "close": 2388.33}, {"time": 1493683200, "date": "2017-05-02", "open": 2391.05, "high": 2392.93, "low": 2385.82, "close": 2391.17}, {"time": 1493769600, "date": "2017-05-03", "open": 2386.5, "high": 2389.82, "low": 2379.75, "close": 2388.13}, {"time": 1493856000, "date": "2017-05-04", "open": 2389.79, "high": 2391.43, "low": 2380.35, "close": 2389.52}, {"time": 1493942400, "date": "2017-05-05", "open": 2392.37, "high": 2399.29, "low": 2389.38, "close": 2399.29}, {"time": 1494201600, "date": "2017-05-08", "open": 2399.94, "high": 2401.36, "low": 2393.92, "close": 2399.38}, {"time": 1494288000, "date": "2017-05-09", "open": 2401.58, "high": 2403.87, "low": 2392.44, "close": 2396.92}, {"time": 1494374400, "date": "2017-05-10", "open": 2396.79, "high": 2399.74, "low": 2392.79, "close": 2399.63}, {"time": 1494460800, "date": "2017-05-11", "open": 2394.84, "high": 2395.72, "low": 2381.74, "close": 2394.44}, {"time": 1494547200, "date": "2017-05-12", "open": 2392.44, "high": 2392.44, "low": 2387.19, "close": 2390.9}, {"time": 1494806400, "date": "2017-05-15", "open": 2393.98, "high": 2404.05, "low": 2393.94, "close": 2402.32}, {"time": 1494892800, "date": "2017-05-16", "open": 2404.55, "high": 2405.77, "low": 2396.05, "close": 2400.67}, {"time": 1494979200, "date": "2017-05-17", "open": 2382.95, "high": 2384.87, "low": 2356.21, "close": 2357.03}, {"time": 1495065600, "date": "2017-05-18", "open": 2354.69, "high": 2375.74, "low": 2352.72, "close": 2365.72}, {"time": 1495152000, "date": "2017-05-19", "open": 2371.37, "high": 2389.06, "low": 2370.43, "close": 2381.73}, {"time": 1495411200, "date": "2017-05-22", "open": 2387.21, "high": 2395.46, "low": 2386.92, "close": 2394.02}, {"time": 1495497600, "date": "2017-05-23", "open": 2397.04, "high": 2400.85, "low": 2393.88, "close": 2398.42}, {"time": 1495584000, "date": "2017-05-24", "open": 2401.41, "high": 2405.58, "low": 2397.99, "close": 2404.39}, {"time": 1495670400, "date": "2017-05-25", "open": 2409.54, "high": 2418.71, "low": 2408.01, "close": 2415.07}, {"time": 1495756800, "date": "2017-05-26", "open": 2414.5, "high": 2416.68, "low": 2412.2, "close": 2415.82}, {"time": 1496102400, "date": "2017-05-30", "open": 2411.67, "high": 2415.26, "low": 2409.43, "close": 2412.91}, {"time": 1496188800, "date": "2017-05-31", "open": 2415.63, "high": 2415.99, "low": 2403.59, "close": 2411.8}, {"time": 1496275200, "date": "2017-06-01", "open": 2415.65, "high": 2430.06, "low": 2413.54, "close": 2430.06}, {"time": 1496361600, "date": "2017-06-02", "open": 2431.28, "high": 2440.23, "low": 2427.71, "close": 2439.07}, {"time": 1496620800, "date": "2017-06-05", "open": 2437.83, "high": 2439.55, "low": 2434.32, "close": 2436.1}, {"time": 1496707200, "date": "2017-06-06", "open": 2431.92, "high": 2436.21, "low": 2428.12, "close": 2429.33}, {"time": 1496793600, "date": "2017-06-07", "open": 2432.03, "high": 2435.28, "low": 2424.75, "close": 2433.14}, {"time": 1496880000, "date": "2017-06-08", "open": 2434.27, "high": 2439.27, "low": 2427.94, "close": 2433.79}, {"time": 1496966400, "date": "2017-06-09", "open": 2436.39, "high": 2446.2, "low": 2415.7, "close": 2431.77}, {"time": 1497225600, "date": "2017-06-12", "open": 2425.88, "high": 2430.38, "low": 2419.97, "close": 2429.39}, {"time": 1497312000, "date": "2017-06-13", "open": 2434.15, "high": 2441.49, "low": 2431.28, "close": 2440.35}, {"time": 1497398400, "date": "2017-06-14", "open": 2443.75, "high": 2443.75, "low": 2428.34, "close": 2437.92}, {"time": 1497484800, "date": "2017-06-15", "open": 2424.14, "high": 2433.95, "low": 2418.53, "close": 2432.46}, {"time": 1497571200, "date": "2017-06-16", "open": 2431.24, "high": 2433.15, "low": 2422.88, "close": 2433.15}, {"time": 1497830400, "date": "2017-06-19", "open": 2442.55, "high": 2453.82, "low": 2441.79, "close": 2453.46}, {"time": 1497916800, "date": "2017-06-20", "open": 2450.66, "high": 2450.66, "low": 2436.6, "close": 2437.03}, {"time": 1498003200, "date": "2017-06-21", "open": 2439.31, "high": 2442.23, "low": 2430.74, "close": 2435.61}, {"time": 1498089600, "date": "2017-06-22", "open": 2437.4, "high": 2441.62, "low": 2433.27, "close": 2434.5}, {"time": 1498176000, "date": "2017-06-23", "open": 2434.65, "high": 2441.4, "low": 2431.11, "close": 2438.3}, {"time": 1498435200, "date": "2017-06-26", "open": 2443.32, "high": 2450.42, "low": 2437.03, "close": 2439.07}, {"time": 1498521600, "date": "2017-06-27", "open": 2436.34, "high": 2440.15, "low": 2419.38, "close": 2419.38}, {"time": 1498608000, "date": "2017-06-28", "open": 2428.7, "high": 2442.97, "low": 2428.02, "close": 2440.69}, {"time": 1498694400, "date": "2017-06-29", "open": 2442.38, "high": 2442.73, "low": 2405.7, "close": 2419.7}, {"time": 1498780800, "date": "2017-06-30", "open": 2429.2, "high": 2432.71, "low": 2421.65, "close": 2423.41}, {"time": 1499040000, "date": "2017-07-03", "open": 2431.39, "high": 2439.17, "low": 2428.69, "close": 2429.01}, {"time": 1499212800, "date": "2017-07-05", "open": 2430.78, "high": 2434.9, "low": 2422.05, "close": 2432.54}, {"time": 1499299200, "date": "2017-07-06", "open": 2423.44, "high": 2424.28, "low": 2407.7, "close": 2409.75}, {"time": 1499385600, "date": "2017-07-07", "open": 2413.52, "high": 2426.92, "low": 2413.52, "close": 2425.18}, {"time": 1499644800, "date": "2017-07-10", "open": 2424.51, "high": 2432.0, "low": 2422.27, "close": 2427.43}, {"time": 1499731200, "date": "2017-07-11", "open": 2427.35, "high": 2429.3, "low": 2412.79, "close": 2425.53}, {"time": 1499817600, "date": "2017-07-12", "open": 2435.75, "high": 2445.76, "low": 2435.75, "close": 2443.25}, {"time": 1499904000, "date": "2017-07-13", "open": 2444.99, "high": 2449.32, "low": 2441.69, "close": 2447.83}, {"time": 1499990400, "date": "2017-07-14", "open": 2449.16, "high": 2463.54, "low": 2446.69, "close": 2459.27}, {"time": 1500249600, "date": "2017-07-17", "open": 2459.5, "high": 2462.82, "low": 2457.16, "close": 2459.14}, {"time": 1500336000, "date": "2017-07-18", "open": 2455.88, "high": 2460.92, "low": 2450.34, "close": 2460.61}, {"time": 1500422400, "date": "2017-07-19", "open": 2463.85, "high": 2473.83, "low": 2463.85, "close": 2473.83}, {"time": 1500508800, "date": "2017-07-20", "open": 2475.56, "high": 2477.62, "low": 2468.43, "close": 2473.45}, {"time": 1500595200, "date": "2017-07-21", "open": 2467.4, "high": 2472.54, "low": 2465.06, "close": 2472.54}, {"time": 1500854400, "date": "2017-07-24", "open": 2472.04, "high": 2473.1, "low": 2466.32, "close": 2469.91}, {"time": 1500940800, "date": "2017-07-25", "open": 2477.88, "high": 2481.24, "low": 2474.91, "close": 2477.13}, {"time": 1501027200, "date": "2017-07-26", "open": 2479.97, "high": 2481.69, "low": 2474.94, "close": 2477.83}, {"time": 1501113600, "date": "2017-07-27", "open": 2482.76, "high": 2484.04, "low": 2459.93, "close": 2475.42}, {"time": 1501200000, "date": "2017-07-28", "open": 2469.12, "high": 2473.53, "low": 2464.66, "close": 2472.1}, {"time": 1501459200, "date": "2017-07-31", "open": 2475.94, "high": 2477.96, "low": 2468.53, "close": 2470.3}, {"time": 1501545600, "date": "2017-08-01", "open": 2477.1, "high": 2478.51, "low": 2471.14, "close": 2476.35}, {"time": 1501632000, "date": "2017-08-02", "open": 2480.38, "high": 2480.38, "low": 2466.48, "close": 2477.57}, {"time": 1501718400, "date": "2017-08-03", "open": 2476.03, "high": 2476.03, "low": 2468.85, "close": 2472.16}, {"time": 1501804800, "date": "2017-08-04", "open": 2476.88, "high": 2480.0, "low": 2472.08, "close": 2476.83}, {"time": 1502064000, "date": "2017-08-07", "open": 2477.14, "high": 2480.95, "low": 2475.88, "close": 2480.91}, {"time": 1502150400, "date": "2017-08-08", "open": 2478.35, "high": 2490.87, "low": 2470.32, "close": 2474.92}, {"time": 1502236800, "date": "2017-08-09", "open": 2465.35, "high": 2474.41, "low": 2462.08, "close": 2474.02}, {"time": 1502323200, "date": "2017-08-10", "open": 2465.38, "high": 2465.38, "low": 2437.75, "close": 2438.21}, {"time": 1502409600, "date": "2017-08-11", "open": 2441.04, "high": 2448.09, "low": 2437.85, "close": 2441.32}, {"time": 1502668800, "date": "2017-08-14", "open": 2454.96, "high": 2468.22, "low": 2454.96, "close": 2465.84}, {"time": 1502755200, "date": "2017-08-15", "open": 2468.66, "high": 2468.9, "low": 2461.61, "close": 2464.61}, {"time": 1502841600, "date": "2017-08-16", "open": 2468.63, "high": 2474.93, "low": 2463.86, "close": 2468.11}, {"time": 1502928000, "date": "2017-08-17", "open": 2462.95, "high": 2465.02, "low": 2430.01, "close": 2430.01}, {"time": 1503014400, "date": "2017-08-18", "open": 2427.64, "high": 2440.27, "low": 2420.69, "close": 2425.55}, {"time": 1503273600, "date": "2017-08-21", "open": 2425.5, "high": 2430.58, "low": 2417.35, "close": 2428.37}, {"time": 1503360000, "date": "2017-08-22", "open": 2433.75, "high": 2454.77, "low": 2433.67, "close": 2452.51}, {"time": 1503446400, "date": "2017-08-23", "open": 2444.88, "high": 2448.91, "low": 2441.42, "close": 2444.04}, {"time": 1503532800, "date": "2017-08-24", "open": 2447.91, "high": 2450.39, "low": 2436.19, "close": 2438.97}, {"time": 1503619200, "date": "2017-08-25", "open": 2444.72, "high": 2453.96, "low": 2442.22, "close": 2443.05}, {"time": 1503878400, "date": "2017-08-28", "open": 2447.35, "high": 2449.12, "low": 2439.03, "close": 2444.24}, {"time": 1503964800, "date": "2017-08-29", "open": 2431.94, "high": 2449.19, "low": 2428.2, "close": 2446.3}, {"time": 1504051200, "date": "2017-08-30", "open": 2446.06, "high": 2460.31, "low": 2443.77, "close": 2457.59}, {"time": 1504137600, "date": "2017-08-31", "open": 2462.65, "high": 2475.01, "low": 2462.65, "close": 2471.65}, {"time": 1504224000, "date": "2017-09-01", "open": 2474.42, "high": 2480.38, "low": 2473.85, "close": 2476.55}, {"time": 1504569600, "date": "2017-09-05", "open": 2470.35, "high": 2471.97, "low": 2446.55, "close": 2457.85}, {"time": 1504656000, "date": "2017-09-06", "open": 2463.83, "high": 2469.64, "low": 2459.2, "close": 2465.54}, {"time": 1504742400, "date": "2017-09-07", "open": 2468.06, "high": 2468.62, "low": 2460.29, "close": 2465.1}, {"time": 1504828800, "date": "2017-09-08", "open": 2462.25, "high": 2467.11, "low": 2459.4, "close": 2461.43}, {"time": 1505088000, "date": "2017-09-11", "open": 2474.52, "high": 2488.95, "low": 2474.52, "close": 2488.11}, {"time": 1505174400, "date": "2017-09-12", "open": 2491.94, "high": 2496.77, "low": 2490.37, "close": 2496.48}, {"time": 1505260800, "date": "2017-09-13", "open": 2493.89, "high": 2498.37, "low": 2492.14, "close": 2498.37}, {"time": 1505347200, "date": "2017-09-14", "open": 2494.56, "high": 2498.43, "low": 2491.35, "close": 2495.62}, {"time": 1505433600, "date": "2017-09-15", "open": 2495.67, "high": 2500.23, "low": 2493.16, "close": 2500.23}, {"time": 1505692800, "date": "2017-09-18", "open": 2502.51, "high": 2508.32, "low": 2499.92, "close": 2503.87}, {"time": 1505779200, "date": "2017-09-19", "open": 2506.29, "high": 2507.84, "low": 2503.19, "close": 2506.65}, {"time": 1505865600, "date": "2017-09-20", "open": 2506.84, "high": 2508.85, "low": 2496.67, "close": 2508.24}, {"time": 1505952000, "date": "2017-09-21", "open": 2507.16, "high": 2507.16, "low": 2499.0, "close": 2500.6}, {"time": 1506038400, "date": "2017-09-22", "open": 2497.26, "high": 2503.47, "low": 2496.54, "close": 2502.22}, {"time": 1506297600, "date": "2017-09-25", "open": 2499.39, "high": 2502.54, "low": 2488.03, "close": 2496.66}, {"time": 1506384000, "date": "2017-09-26", "open": 2501.04, "high": 2503.51, "low": 2495.12, "close": 2496.84}, {"time": 1506470400, "date": "2017-09-27", "open": 2503.3, "high": 2511.75, "low": 2495.91, "close": 2507.04}, {"time": 1506556800, "date": "2017-09-28", "open": 2503.41, "high": 2510.81, "low": 2502.93, "close": 2510.06}, {"time": 1506643200, "date": "2017-09-29", "open": 2509.96, "high": 2519.44, "low": 2507.99, "close": 2519.36}, {"time": 1506902400, "date": "2017-10-02", "open": 2521.2, "high": 2529.23, "low": 2520.4, "close": 2529.12}, {"time": 1506988800, "date": "2017-10-03", "open": 2530.34, "high": 2535.13, "low": 2528.85, "close": 2534.58}, {"time": 1507075200, "date": "2017-10-04", "open": 2533.48, "high": 2540.53, "low": 2531.8, "close": 2537.74}, {"time": 1507161600, "date": "2017-10-05", "open": 2540.86, "high": 2552.51, "low": 2540.02, "close": 2552.07}, {"time": 1507248000, "date": "2017-10-06", "open": 2547.44, "high": 2549.41, "low": 2543.79, "close": 2549.33}, {"time": 1507507200, "date": "2017-10-09", "open": 2551.39, "high": 2551.82, "low": 2541.6, "close": 2544.73}, {"time": 1507593600, "date": "2017-10-10", "open": 2549.99, "high": 2555.23, "low": 2544.86, "close": 2550.64}, {"time": 1507680000, "date": "2017-10-11", "open": 2550.62, "high": 2555.24, "low": 2547.95, "close": 2555.24}, {"time": 1507766400, "date": "2017-10-12", "open": 2552.88, "high": 2555.33, "low": 2548.31, "close": 2550.93}, {"time": 1507852800, "date": "2017-10-13", "open": 2555.66, "high": 2557.65, "low": 2552.09, "close": 2553.17}, {"time": 1508112000, "date": "2017-10-16", "open": 2555.57, "high": 2559.47, "low": 2552.64, "close": 2557.64}, {"time": 1508198400, "date": "2017-10-17", "open": 2557.17, "high": 2559.71, "low": 2554.69, "close": 2559.36}, {"time": 1508284800, "date": "2017-10-18", "open": 2562.87, "high": 2564.11, "low": 2559.67, "close": 2561.26}, {"time": 1508371200, "date": "2017-10-19", "open": 2553.39, "high": 2562.36, "low": 2547.92, "close": 2562.1}, {"time": 1508457600, "date": "2017-10-20", "open": 2567.56, "high": 2575.44, "low": 2567.56, "close": 2575.21}, {"time": 1508716800, "date": "2017-10-23", "open": 2578.08, "high": 2578.29, "low": 2564.33, "close": 2564.98}, {"time": 1508803200, "date": "2017-10-24", "open": 2568.66, "high": 2572.18, "low": 2565.58, "close": 2569.13}, {"time": 1508889600, "date": "2017-10-25", "open": 2566.52, "high": 2567.4, "low": 2544.0, "close": 2557.15}, {"time": 1508976000, "date": "2017-10-26", "open": 2560.08, "high": 2567.07, "low": 2559.8, "close": 2560.4}, {"time": 1509062400, "date": "2017-10-27", "open": 2570.26, "high": 2582.98, "low": 2565.94, "close": 2581.07}, {"time": 1509321600, "date": "2017-10-30", "open": 2577.75, "high": 2580.03, "low": 2568.25, "close": 2572.83}, {"time": 1509408000, "date": "2017-10-31", "open": 2575.99, "high": 2578.29, "low": 2572.15, "close": 2575.26}, {"time": 1509494400, "date": "2017-11-01", "open": 2583.21, "high": 2588.4, "low": 2574.92, "close": 2579.36}, {"time": 1509580800, "date": "2017-11-02", "open": 2579.46, "high": 2581.11, "low": 2566.17, "close": 2579.85}, {"time": 1509667200, "date": "2017-11-03", "open": 2581.93, "high": 2588.42, "low": 2576.77, "close": 2587.84}, {"time": 1509926400, "date": "2017-11-06", "open": 2587.47, "high": 2593.38, "low": 2585.66, "close": 2591.13}, {"time": 1510012800, "date": "2017-11-07", "open": 2592.11, "high": 2597.02, "low": 2584.35, "close": 2590.64}, {"time": 1510099200, "date": "2017-11-08", "open": 2588.71, "high": 2595.47, "low": 2585.02, "close": 2594.38}, {"time": 1510185600, "date": "2017-11-09", "open": 2584.0, "high": 2586.5, "low": 2566.33, "close": 2584.62}, {"time": 1510272000, "date": "2017-11-10", "open": 2580.18, "high": 2583.81, "low": 2575.57, "close": 2582.3}, {"time": 1510531200, "date": "2017-11-13", "open": 2576.53, "high": 2587.66, "low": 2574.48, "close": 2584.84}, {"time": 1510617600, "date": "2017-11-14", "open": 2577.75, "high": 2579.66, "low": 2566.56, "close": 2578.87}, {"time": 1510704000, "date": "2017-11-15", "open": 2569.45, "high": 2572.84, "low": 2557.45, "close": 2564.62}, {"time": 1510790400, "date": "2017-11-16", "open": 2572.95, "high": 2590.09, "low": 2572.95, "close": 2585.64}, {"time": 1510876800, "date": "2017-11-17", "open": 2582.94, "high": 2583.96, "low": 2577.62, "close": 2578.85}, {"time": 1511136000, "date": "2017-11-20", "open": 2579.49, "high": 2584.64, "low": 2578.24, "close": 2582.14}, {"time": 1511222400, "date": "2017-11-21", "open": 2589.17, "high": 2601.19, "low": 2589.17, "close": 2599.03}, {"time": 1511308800, "date": "2017-11-22", "open": 2600.31, "high": 2600.94, "low": 2595.23, "close": 2597.08}, {"time": 1511481600, "date": "2017-11-24", "open": 2600.42, "high": 2604.21, "low": 2600.42, "close": 2602.42}, {"time": 1511740800, "date": "2017-11-27", "open": 2602.66, "high": 2606.41, "low": 2598.87, "close": 2601.42}, {"time": 1511827200, "date": "2017-11-28", "open": 2605.94, "high": 2627.69, "low": 2605.44, "close": 2627.04}, {"time": 1511913600, "date": "2017-11-29", "open": 2627.82, "high": 2634.89, "low": 2620.32, "close": 2626.07}, {"time": 1512000000, "date": "2017-11-30", "open": 2633.93, "high": 2657.74, "low": 2633.93, "close": 2647.58}, {"time": 1512086400, "date": "2017-12-01", "open": 2645.1, "high": 2650.62, "low": 2605.52, "close": 2642.22}, {"time": 1512345600, "date": "2017-12-04", "open": 2657.19, "high": 2665.19, "low": 2639.03, "close": 2639.44}, {"time": 1512432000, "date": "2017-12-05", "open": 2639.78, "high": 2648.72, "low": 2627.73, "close": 2629.57}, {"time": 1512518400, "date": "2017-12-06", "open": 2626.24, "high": 2634.41, "low": 2624.75, "close": 2629.27}, {"time": 1512604800, "date": "2017-12-07", "open": 2628.38, "high": 2640.99, "low": 2626.53, "close": 2636.98}, {"time": 1512691200, "date": "2017-12-08", "open": 2646.21, "high": 2651.65, "low": 2644.1, "close": 2651.5}, {"time": 1512950400, "date": "2017-12-11", "open": 2652.19, "high": 2660.33, "low": 2651.47, "close": 2659.99}, {"time": 1513036800, "date": "2017-12-12", "open": 2661.73, "high": 2669.72, "low": 2659.78, "close": 2664.11}, {"time": 1513123200, "date": "2017-12-13", "open": 2667.59, "high": 2671.88, "low": 2662.85, "close": 2662.85}, {"time": 1513209600, "date": "2017-12-14", "open": 2665.87, "high": 2668.09, "low": 2652.01, "close": 2652.01}, {"time": 1513296000, "date": "2017-12-15", "open": 2660.63, "high": 2679.63, "low": 2659.14, "close": 2675.81}, {"time": 1513555200, "date": "2017-12-18", "open": 2685.92, "high": 2694.97, "low": 2685.92, "close": 2690.16}, {"time": 1513641600, "date": "2017-12-19", "open": 2692.71, "high": 2694.44, "low": 2680.74, "close": 2681.47}, {"time": 1513728000, "date": "2017-12-20", "open": 2688.18, "high": 2691.01, "low": 2676.11, "close": 2679.25}, {"time": 1513814400, "date": "2017-12-21", "open": 2683.02, "high": 2692.64, "low": 2682.4, "close": 2684.57}, {"time": 1513900800, "date": "2017-12-22", "open": 2684.22, "high": 2685.35, "low": 2678.13, "close": 2683.34}, {"time": 1514246400, "date": "2017-12-26", "open": 2679.09, "high": 2682.74, "low": 2677.96, "close": 2680.5}, {"time": 1514332800, "date": "2017-12-27", "open": 2682.1, "high": 2685.64, "low": 2678.91, "close": 2682.62}, {"time": 1514419200, "date": "2017-12-28", "open": 2686.1, "high": 2687.66, "low": 2682.69, "close": 2687.54}, {"time": 1514505600, "date": "2017-12-29", "open": 2689.15, "high": 2692.12, "low": 2673.61, "close": 2673.61}, {"time": 1514851200, "date": "2018-01-02", "open": 2683.73, "high": 2695.89, "low": 2682.36, "close": 2695.81}, {"time": 1514937600, "date": "2018-01-03", "open": 2697.85, "high": 2714.37, "low": 2697.77, "close": 2713.06}, {"time": 1515024000, "date": "2018-01-04", "open": 2719.31, "high": 2729.29, "low": 2719.07, "close": 2723.99}, {"time": 1515110400, "date": "2018-01-05", "open": 2731.33, "high": 2743.45, "low": 2727.92, "close": 2743.15}, {"time": 1515369600, "date": "2018-01-08", "open": 2742.67, "high": 2748.51, "low": 2737.6, "close": 2747.71}, {"time": 1515456000, "date": "2018-01-09", "open": 2751.15, "high": 2759.14, "low": 2747.86, "close": 2751.29}, {"time": 1515542400, "date": "2018-01-10", "open": 2745.55, "high": 2750.8, "low": 2736.06, "close": 2748.23}, {"time": 1515628800, "date": "2018-01-11", "open": 2752.97, "high": 2767.56, "low": 2752.78, "close": 2767.56}, {"time": 1515715200, "date": "2018-01-12", "open": 2770.18, "high": 2787.85, "low": 2769.64, "close": 2786.24}, {"time": 1516060800, "date": "2018-01-16", "open": 2798.96, "high": 2807.54, "low": 2768.64, "close": 2776.42}, {"time": 1516147200, "date": "2018-01-17", "open": 2784.99, "high": 2807.04, "low": 2778.38, "close": 2802.56}, {"time": 1516233600, "date": "2018-01-18", "open": 2802.4, "high": 2805.83, "low": 2792.56, "close": 2798.03}, {"time": 1516320000, "date": "2018-01-19", "open": 2802.6, "high": 2810.33, "low": 2798.08, "close": 2810.3}, {"time": 1516579200, "date": "2018-01-22", "open": 2809.16, "high": 2833.03, "low": 2808.12, "close": 2832.97}, {"time": 1516665600, "date": "2018-01-23", "open": 2835.05, "high": 2842.24, "low": 2830.59, "close": 2839.13}, {"time": 1516752000, "date": "2018-01-24", "open": 2845.42, "high": 2852.97, "low": 2824.81, "close": 2837.54}, {"time": 1516838400, "date": "2018-01-25", "open": 2846.24, "high": 2848.56, "low": 2830.94, "close": 2839.25}, {"time": 1516924800, "date": "2018-01-26", "open": 2847.48, "high": 2872.87, "low": 2846.18, "close": 2872.87}, {"time": 1517184000, "date": "2018-01-29", "open": 2867.23, "high": 2870.62, "low": 2851.48, "close": 2853.53}, {"time": 1517270400, "date": "2018-01-30", "open": 2832.74, "high": 2837.75, "low": 2818.27, "close": 2822.43}, {"time": 1517356800, "date": "2018-01-31", "open": 2832.41, "high": 2839.26, "low": 2813.04, "close": 2823.81}, {"time": 1517443200, "date": "2018-02-01", "open": 2816.45, "high": 2835.96, "low": 2812.7, "close": 2821.98}, {"time": 1517529600, "date": "2018-02-02", "open": 2808.92, "high": 2808.92, "low": 2759.97, "close": 2762.13}, {"time": 1517788800, "date": "2018-02-05", "open": 2741.06, "high": 2763.39, "low": 2638.17, "close": 2648.94}, {"time": 1517875200, "date": "2018-02-06", "open": 2614.78, "high": 2701.04, "low": 2593.07, "close": 2695.14}, {"time": 1517961600, "date": "2018-02-07", "open": 2690.95, "high": 2727.67, "low": 2681.33, "close": 2681.66}, {"time": 1518048000, "date": "2018-02-08", "open": 2685.01, "high": 2685.27, "low": 2580.56, "close": 2581.0}, {"time": 1518134400, "date": "2018-02-09", "open": 2601.78, "high": 2638.67, "low": 2532.69, "close": 2619.55}, {"time": 1518393600, "date": "2018-02-12", "open": 2636.75, "high": 2672.61, "low": 2622.45, "close": 2656.0}, {"time": 1518480000, "date": "2018-02-13", "open": 2646.27, "high": 2668.84, "low": 2637.08, "close": 2662.94}, {"time": 1518566400, "date": "2018-02-14", "open": 2651.21, "high": 2702.1, "low": 2648.87, "close": 2698.63}, {"time": 1518652800, "date": "2018-02-15", "open": 2713.46, "high": 2731.51, "low": 2689.82, "close": 2731.2}, {"time": 1518739200, "date": "2018-02-16", "open": 2727.14, "high": 2754.42, "low": 2725.11, "close": 2732.22}, {"time": 1519084800, "date": "2018-02-20", "open": 2722.99, "high": 2737.6, "low": 2706.76, "close": 2716.26}, {"time": 1519171200, "date": "2018-02-21", "open": 2720.53, "high": 2747.75, "low": 2701.29, "close": 2701.33}, {"time": 1519257600, "date": "2018-02-22", "open": 2710.42, "high": 2731.26, "low": 2697.77, "close": 2703.96}, {"time": 1519344000, "date": "2018-02-23", "open": 2715.8, "high": 2747.76, "low": 2713.74, "close": 2747.3}, {"time": 1519603200, "date": "2018-02-26", "open": 2757.37, "high": 2780.64, "low": 2753.78, "close": 2779.6}, {"time": 1519689600, "date": "2018-02-27", "open": 2780.45, "high": 2789.15, "low": 2744.22, "close": 2744.28}, {"time": 1519776000, "date": "2018-02-28", "open": 2753.78, "high": 2761.52, "low": 2713.54, "close": 2713.83}, {"time": 1519862400, "date": "2018-03-01", "open": 2715.22, "high": 2730.89, "low": 2659.65, "close": 2677.67}, {"time": 1519948800, "date": "2018-03-02", "open": 2658.89, "high": 2696.25, "low": 2647.32, "close": 2691.25}, {"time": 1520208000, "date": "2018-03-05", "open": 2681.06, "high": 2728.09, "low": 2675.75, "close": 2720.94}, {"time": 1520294400, "date": "2018-03-06", "open": 2730.18, "high": 2732.08, "low": 2711.26, "close": 2728.12}, {"time": 1520380800, "date": "2018-03-07", "open": 2710.18, "high": 2730.6, "low": 2701.74, "close": 2726.8}, {"time": 1520467200, "date": "2018-03-08", "open": 2732.75, "high": 2740.45, "low": 2722.65, "close": 2738.97}, {"time": 1520553600, "date": "2018-03-09", "open": 2752.91, "high": 2786.57, "low": 2751.54, "close": 2786.57}, {"time": 1520812800, "date": "2018-03-12", "open": 2790.54, "high": 2796.98, "low": 2779.26, "close": 2783.02}, {"time": 1520899200, "date": "2018-03-13", "open": 2792.31, "high": 2801.9, "low": 2758.68, "close": 2765.31}, {"time": 1520985600, "date": "2018-03-14", "open": 2774.06, "high": 2777.11, "low": 2744.38, "close": 2749.48}, {"time": 1521072000, "date": "2018-03-15", "open": 2754.27, "high": 2763.03, "low": 2741.47, "close": 2747.33}, {"time": 1521158400, "date": "2018-03-16", "open": 2750.57, "high": 2761.85, "low": 2749.97, "close": 2752.01}, {"time": 1521417600, "date": "2018-03-19", "open": 2741.38, "high": 2741.38, "low": 2694.59, "close": 2712.92}, {"time": 1521504000, "date": "2018-03-20", "open": 2715.05, "high": 2724.22, "low": 2710.05, "close": 2716.94}, {"time": 1521590400, "date": "2018-03-21", "open": 2714.99, "high": 2739.14, "low": 2709.79, "close": 2711.93}, {"time": 1521676800, "date": "2018-03-22", "open": 2691.36, "high": 2695.68, "low": 2641.59, "close": 2643.69}, {"time": 1521763200, "date": "2018-03-23", "open": 2646.71, "high": 2657.67, "low": 2585.89, "close": 2588.26}, {"time": 1522022400, "date": "2018-03-26", "open": 2619.35, "high": 2661.36, "low": 2601.81, "close": 2658.55}, {"time": 1522108800, "date": "2018-03-27", "open": 2667.57, "high": 2674.78, "low": 2596.12, "close": 2612.62}, {"time": 1522195200, "date": "2018-03-28", "open": 2611.3, "high": 2632.65, "low": 2593.06, "close": 2605.0}, {"time": 1522281600, "date": "2018-03-29", "open": 2614.41, "high": 2659.07, "low": 2609.72, "close": 2640.87}, {"time": 1522627200, "date": "2018-04-02", "open": 2633.45, "high": 2638.3, "low": 2553.8, "close": 2581.88}, {"time": 1522713600, "date": "2018-04-03", "open": 2592.17, "high": 2619.14, "low": 2575.49, "close": 2614.45}, {"time": 1522800000, "date": "2018-04-04", "open": 2584.04, "high": 2649.86, "low": 2573.61, "close": 2644.69}, {"time": 1522886400, "date": "2018-04-05", "open": 2657.36, "high": 2672.08, "low": 2649.58, "close": 2662.84}, {"time": 1522972800, "date": "2018-04-06", "open": 2645.82, "high": 2656.88, "low": 2586.27, "close": 2604.47}, {"time": 1523232000, "date": "2018-04-09", "open": 2617.18, "high": 2653.55, "low": 2610.79, "close": 2613.16}, {"time": 1523318400, "date": "2018-04-10", "open": 2638.41, "high": 2665.45, "low": 2635.78, "close": 2656.87}, {"time": 1523404800, "date": "2018-04-11", "open": 2643.89, "high": 2661.43, "low": 2639.25, "close": 2642.19}, {"time": 1523491200, "date": "2018-04-12", "open": 2653.83, "high": 2674.72, "low": 2653.83, "close": 2663.99}, {"time": 1523577600, "date": "2018-04-13", "open": 2676.9, "high": 2680.26, "low": 2645.05, "close": 2656.3}, {"time": 1523836800, "date": "2018-04-16", "open": 2670.1, "high": 2686.49, "low": 2665.16, "close": 2677.84}, {"time": 1523923200, "date": "2018-04-17", "open": 2692.74, "high": 2713.34, "low": 2692.05, "close": 2706.39}, {"time": 1524009600, "date": "2018-04-18", "open": 2710.11, "high": 2717.49, "low": 2703.63, "close": 2708.64}, {"time": 1524096000, "date": "2018-04-19", "open": 2701.16, "high": 2702.84, "low": 2681.9, "close": 2693.13}, {"time": 1524182400, "date": "2018-04-20", "open": 2692.56, "high": 2693.94, "low": 2660.61, "close": 2670.14}, {"time": 1524441600, "date": "2018-04-23", "open": 2675.4, "high": 2682.86, "low": 2657.99, "close": 2670.29}, {"time": 1524528000, "date": "2018-04-24", "open": 2680.8, "high": 2683.55, "low": 2617.32, "close": 2634.56}, {"time": 1524614400, "date": "2018-04-25", "open": 2634.92, "high": 2645.3, "low": 2612.67, "close": 2639.4}, {"time": 1524700800, "date": "2018-04-26", "open": 2651.65, "high": 2676.48, "low": 2647.16, "close": 2666.94}, {"time": 1524787200, "date": "2018-04-27", "open": 2675.47, "high": 2677.35, "low": 2659.01, "close": 2669.91}, {"time": 1525046400, "date": "2018-04-30", "open": 2682.51, "high": 2682.87, "low": 2648.04, "close": 2648.05}, {"time": 1525132800, "date": "2018-05-01", "open": 2642.96, "high": 2655.27, "low": 2625.41, "close": 2654.8}, {"time": 1525219200, "date": "2018-05-02", "open": 2654.24, "high": 2660.87, "low": 2631.7, "close": 2635.67}, {"time": 1525305600, "date": "2018-05-03", "open": 2628.08, "high": 2637.14, "low": 2594.62, "close": 2629.73}, {"time": 1525392000, "date": "2018-05-04", "open": 2621.45, "high": 2670.93, "low": 2615.32, "close": 2663.42}, {"time": 1525651200, "date": "2018-05-07", "open": 2680.34, "high": 2683.35, "low": 2664.7, "close": 2672.63}, {"time": 1525737600, "date": "2018-05-08", "open": 2670.26, "high": 2676.34, "low": 2655.2, "close": 2671.92}, {"time": 1525824000, "date": "2018-05-09", "open": 2678.12, "high": 2701.27, "low": 2674.14, "close": 2697.79}, {"time": 1525910400, "date": "2018-05-10", "open": 2705.02, "high": 2726.11, "low": 2704.54, "close": 2723.07}, {"time": 1525996800, "date": "2018-05-11", "open": 2722.7, "high": 2732.86, "low": 2717.45, "close": 2727.72}, {"time": 1526256000, "date": "2018-05-14", "open": 2738.47, "high": 2742.1, "low": 2725.47, "close": 2730.13}, {"time": 1526342400, "date": "2018-05-15", "open": 2718.59, "high": 2718.59, "low": 2701.91, "close": 2711.45}, {"time": 1526428800, "date": "2018-05-16", "open": 2712.62, "high": 2727.76, "low": 2712.17, "close": 2722.46}, {"time": 1526515200, "date": "2018-05-17", "open": 2719.71, "high": 2731.96, "low": 2711.36, "close": 2720.13}, {"time": 1526601600, "date": "2018-05-18", "open": 2717.35, "high": 2719.5, "low": 2709.18, "close": 2712.97}, {"time": 1526860800, "date": "2018-05-21", "open": 2735.39, "high": 2739.19, "low": 2725.7, "close": 2733.01}, {"time": 1526947200, "date": "2018-05-22", "open": 2738.34, "high": 2742.24, "low": 2721.88, "close": 2724.44}, {"time": 1527033600, "date": "2018-05-23", "open": 2713.98, "high": 2733.33, "low": 2709.54, "close": 2733.29}, {"time": 1527120000, "date": "2018-05-24", "open": 2730.94, "high": 2731.97, "low": 2707.38, "close": 2727.76}, {"time": 1527206400, "date": "2018-05-25", "open": 2723.6, "high": 2727.36, "low": 2714.99, "close": 2721.33}, {"time": 1527552000, "date": "2018-05-29", "open": 2705.11, "high": 2710.67, "low": 2676.81, "close": 2689.86}, {"time": 1527638400, "date": "2018-05-30", "open": 2702.43, "high": 2729.34, "low": 2702.43, "close": 2724.01}, {"time": 1527724800, "date": "2018-05-31", "open": 2720.98, "high": 2722.5, "low": 2700.68, "close": 2705.27}, {"time": 1527811200, "date": "2018-06-01", "open": 2718.7, "high": 2736.93, "low": 2718.7, "close": 2734.62}, {"time": 1528070400, "date": "2018-06-04", "open": 2741.67, "high": 2749.16, "low": 2740.54, "close": 2746.87}, {"time": 1528156800, "date": "2018-06-05", "open": 2748.46, "high": 2752.61, "low": 2739.51, "close": 2748.8}, {"time": 1528243200, "date": "2018-06-06", "open": 2753.25, "high": 2772.39, "low": 2748.46, "close": 2772.35}, {"time": 1528329600, "date": "2018-06-07", "open": 2774.84, "high": 2779.9, "low": 2760.16, "close": 2770.37}, {"time": 1528416000, "date": "2018-06-08", "open": 2765.84, "high": 2779.39, "low": 2763.59, "close": 2779.03}, {"time": 1528675200, "date": "2018-06-11", "open": 2780.18, "high": 2790.21, "low": 2780.17, "close": 2782.0}, {"time": 1528761600, "date": "2018-06-12", "open": 2785.6, "high": 2789.8, "low": 2778.78, "close": 2786.85}, {"time": 1528848000, "date": "2018-06-13", "open": 2787.94, "high": 2791.47, "low": 2774.65, "close": 2775.63}, {"time": 1528934400, "date": "2018-06-14", "open": 2783.21, "high": 2789.06, "low": 2776.52, "close": 2782.49}, {"time": 1529020800, "date": "2018-06-15", "open": 2777.78, "high": 2782.81, "low": 2761.73, "close": 2779.66}, {"time": 1529280000, "date": "2018-06-18", "open": 2765.79, "high": 2774.99, "low": 2757.12, "close": 2773.75}, {"time": 1529366400, "date": "2018-06-19", "open": 2752.01, "high": 2765.05, "low": 2743.19, "close": 2762.59}, {"time": 1529452800, "date": "2018-06-20", "open": 2769.73, "high": 2774.86, "low": 2763.91, "close": 2767.32}, {"time": 1529539200, "date": "2018-06-21", "open": 2769.28, "high": 2769.28, "low": 2744.39, "close": 2749.76}, {"time": 1529625600, "date": "2018-06-22", "open": 2760.79, "high": 2764.17, "low": 2752.68, "close": 2754.88}, {"time": 1529884800, "date": "2018-06-25", "open": 2742.94, "high": 2742.94, "low": 2698.67, "close": 2717.07}, {"time": 1529971200, "date": "2018-06-26", "open": 2722.12, "high": 2732.91, "low": 2715.6, "close": 2723.06}, {"time": 1530057600, "date": "2018-06-27", "open": 2728.45, "high": 2746.09, "low": 2699.38, "close": 2699.63}, {"time": 1530144000, "date": "2018-06-28", "open": 2698.69, "high": 2724.34, "low": 2691.99, "close": 2716.31}, {"time": 1530230400, "date": "2018-06-29", "open": 2727.13, "high": 2743.26, "low": 2718.03, "close": 2718.37}, {"time": 1530489600, "date": "2018-07-02", "open": 2704.95, "high": 2727.26, "low": 2698.95, "close": 2726.71}, {"time": 1530576000, "date": "2018-07-03", "open": 2733.27, "high": 2736.58, "low": 2711.16, "close": 2713.22}, {"time": 1530748800, "date": "2018-07-05", "open": 2724.19, "high": 2737.83, "low": 2716.02, "close": 2736.61}, {"time": 1530835200, "date": "2018-07-06", "open": 2737.68, "high": 2764.41, "low": 2733.52, "close": 2759.82}, {"time": 1531094400, "date": "2018-07-09", "open": 2775.62, "high": 2784.65, "low": 2770.73, "close": 2784.17}, {"time": 1531180800, "date": "2018-07-10", "open": 2788.56, "high": 2795.58, "low": 2786.24, "close": 2793.84}, {"time": 1531267200, "date": "2018-07-11", "open": 2779.82, "high": 2785.91, "low": 2770.77, "close": 2774.02}, {"time": 1531353600, "date": "2018-07-12", "open": 2783.14, "high": 2799.22, "low": 2781.53, "close": 2798.29}, {"time": 1531440000, "date": "2018-07-13", "open": 2796.93, "high": 2804.53, "low": 2791.69, "close": 2801.31}, {"time": 1531699200, "date": "2018-07-16", "open": 2797.36, "high": 2801.19, "low": 2793.39, "close": 2798.43}, {"time": 1531785600, "date": "2018-07-17", "open": 2789.34, "high": 2814.19, "low": 2789.24, "close": 2809.55}, {"time": 1531872000, "date": "2018-07-18", "open": 2811.35, "high": 2816.76, "low": 2805.89, "close": 2815.62}, {"time": 1531958400, "date": "2018-07-19", "open": 2809.37, "high": 2812.05, "low": 2799.77, "close": 2804.49}, {"time": 1532044800, "date": "2018-07-20", "open": 2804.55, "high": 2809.7, "low": 2800.01, "close": 2801.83}, {"time": 1532304000, "date": "2018-07-23", "open": 2799.17, "high": 2808.61, "low": 2795.14, "close": 2806.98}, {"time": 1532390400, "date": "2018-07-24", "open": 2820.68, "high": 2829.99, "low": 2811.12, "close": 2820.4}, {"time": 1532476800, "date": "2018-07-25", "open": 2817.73, "high": 2848.03, "low": 2817.73, "close": 2846.07}, {"time": 1532563200, "date": "2018-07-26", "open": 2835.49, "high": 2845.57, "low": 2835.26, "close": 2837.44}, {"time": 1532649600, "date": "2018-07-27", "open": 2842.35, "high": 2843.17, "low": 2808.34, "close": 2818.82}, {"time": 1532908800, "date": "2018-07-30", "open": 2819.0, "high": 2821.74, "low": 2798.11, "close": 2802.6}, {"time": 1532995200, "date": "2018-07-31", "open": 2809.73, "high": 2824.46, "low": 2808.06, "close": 2816.29}, {"time": 1533081600, "date": "2018-08-01", "open": 2821.17, "high": 2825.83, "low": 2805.85, "close": 2813.36}, {"time": 1533168000, "date": "2018-08-02", "open": 2800.48, "high": 2829.91, "low": 2796.34, "close": 2827.22}, {"time": 1533254400, "date": "2018-08-03", "open": 2829.62, "high": 2840.38, "low": 2827.37, "close": 2840.35}, {"time": 1533513600, "date": "2018-08-06", "open": 2840.29, "high": 2853.29, "low": 2835.98, "close": 2850.4}, {"time": 1533600000, "date": "2018-08-07", "open": 2855.92, "high": 2863.43, "low": 2855.92, "close": 2858.45}, {"time": 1533686400, "date": "2018-08-08", "open": 2856.79, "high": 2862.44, "low": 2853.09, "close": 2857.7}, {"time": 1533772800, "date": "2018-08-09", "open": 2857.19, "high": 2862.48, "low": 2851.98, "close": 2853.58}, {"time": 1533859200, "date": "2018-08-10", "open": 2838.9, "high": 2842.2, "low": 2825.81, "close": 2833.28}, {"time": 1534118400, "date": "2018-08-13", "open": 2835.46, "high": 2843.4, "low": 2819.88, "close": 2821.93}, {"time": 1534204800, "date": "2018-08-14", "open": 2827.88, "high": 2843.11, "low": 2826.58, "close": 2839.96}, {"time": 1534291200, "date": "2018-08-15", "open": 2827.95, "high": 2827.95, "low": 2802.49, "close": 2818.37}, {"time": 1534377600, "date": "2018-08-16", "open": 2831.44, "high": 2850.49, "low": 2831.44, "close": 2840.69}, {"time": 1534464000, "date": "2018-08-17", "open": 2838.32, "high": 2855.63, "low": 2833.73, "close": 2850.13}, {"time": 1534723200, "date": "2018-08-20", "open": 2853.93, "high": 2859.76, "low": 2850.62, "close": 2857.05}, {"time": 1534809600, "date": "2018-08-21", "open": 2861.51, "high": 2873.23, "low": 2861.32, "close": 2862.96}, {"time": 1534896000, "date": "2018-08-22", "open": 2860.99, "high": 2867.54, "low": 2856.05, "close": 2861.82}, {"time": 1534982400, "date": "2018-08-23", "open": 2860.29, "high": 2868.78, "low": 2854.03, "close": 2856.98}, {"time": 1535068800, "date": "2018-08-24", "open": 2862.35, "high": 2876.16, "low": 2862.35, "close": 2874.69}, {"time": 1535328000, "date": "2018-08-27", "open": 2884.69, "high": 2898.25, "low": 2884.69, "close": 2896.74}, {"time": 1535414400, "date": "2018-08-28", "open": 2901.45, "high": 2903.77, "low": 2893.5, "close": 2897.52}, {"time": 1535500800, "date": "2018-08-29", "open": 2900.62, "high": 2916.5, "low": 2898.4, "close": 2914.04}, {"time": 1535587200, "date": "2018-08-30", "open": 2908.94, "high": 2912.46, "low": 2895.22, "close": 2901.13}, {"time": 1535673600, "date": "2018-08-31", "open": 2898.37, "high": 2906.32, "low": 2891.73, "close": 2901.52}, {"time": 1536019200, "date": "2018-09-04", "open": 2896.96, "high": 2900.18, "low": 2885.13, "close": 2896.72}, {"time": 1536105600, "date": "2018-09-05", "open": 2891.59, "high": 2894.21, "low": 2876.92, "close": 2888.6}, {"time": 1536192000, "date": "2018-09-06", "open": 2888.64, "high": 2892.05, "low": 2867.29, "close": 2878.05}, {"time": 1536278400, "date": "2018-09-07", "open": 2868.26, "high": 2883.81, "low": 2864.12, "close": 2871.68}, {"time": 1536537600, "date": "2018-09-10", "open": 2881.39, "high": 2886.93, "low": 2875.94, "close": 2877.13}, {"time": 1536624000, "date": "2018-09-11", "open": 2871.57, "high": 2892.52, "low": 2866.78, "close": 2887.89}, {"time": 1536710400, "date": "2018-09-12", "open": 2888.29, "high": 2894.65, "low": 2879.2, "close": 2888.92}, {"time": 1536796800, "date": "2018-09-13", "open": 2896.85, "high": 2906.76, "low": 2896.39, "close": 2904.18}, {"time": 1536883200, "date": "2018-09-14", "open": 2906.38, "high": 2908.3, "low": 2895.77, "close": 2904.98}, {"time": 1537142400, "date": "2018-09-17", "open": 2903.83, "high": 2904.65, "low": 2886.16, "close": 2888.8}, {"time": 1537228800, "date": "2018-09-18", "open": 2890.74, "high": 2911.17, "low": 2890.43, "close": 2904.31}, {"time": 1537315200, "date": "2018-09-19", "open": 2906.6, "high": 2912.36, "low": 2903.82, "close": 2907.95}, {"time": 1537401600, "date": "2018-09-20", "open": 2919.73, "high": 2934.8, "low": 2919.73, "close": 2930.75}, {"time": 1537488000, "date": "2018-09-21", "open": 2936.76, "high": 2940.91, "low": 2927.11, "close": 2929.67}, {"time": 1537747200, "date": "2018-09-24", "open": 2921.83, "high": 2923.79, "low": 2912.63, "close": 2919.37}, {"time": 1537833600, "date": "2018-09-25", "open": 2921.75, "high": 2923.95, "low": 2913.7, "close": 2915.56}, {"time": 1537920000, "date": "2018-09-26", "open": 2916.98, "high": 2931.15, "low": 2903.28, "close": 2905.97}, {"time": 1538006400, "date": "2018-09-27", "open": 2911.65, "high": 2927.22, "low": 2909.27, "close": 2914.0}, {"time": 1538092800, "date": "2018-09-28", "open": 2910.03, "high": 2920.53, "low": 2907.5, "close": 2913.98}, {"time": 1538352000, "date": "2018-10-01", "open": 2926.29, "high": 2937.06, "low": 2917.91, "close": 2924.59}, {"time": 1538438400, "date": "2018-10-02", "open": 2923.8, "high": 2931.42, "low": 2919.37, "close": 2923.43}, {"time": 1538524800, "date": "2018-10-03", "open": 2931.69, "high": 2939.86, "low": 2921.36, "close": 2925.51}, {"time": 1538611200, "date": "2018-10-04", "open": 2919.35, "high": 2919.78, "low": 2883.92, "close": 2901.61}, {"time": 1538697600, "date": "2018-10-05", "open": 2902.54, "high": 2909.64, "low": 2869.29, "close": 2885.57}, {"time": 1538956800, "date": "2018-10-08", "open": 2877.53, "high": 2889.45, "low": 2862.08, "close": 2884.43}, {"time": 1539043200, "date": "2018-10-09", "open": 2882.51, "high": 2894.83, "low": 2874.27, "close": 2880.34}, {"time": 1539129600, "date": "2018-10-10", "open": 2873.9, "high": 2874.02, "low": 2784.86, "close": 2785.68}, {"time": 1539216000, "date": "2018-10-11", "open": 2776.87, "high": 2795.14, "low": 2710.51, "close": 2728.37}, {"time": 1539302400, "date": "2018-10-12", "open": 2770.54, "high": 2775.77, "low": 2729.44, "close": 2767.13}, {"time": 1539561600, "date": "2018-10-15", "open": 2763.83, "high": 2775.99, "low": 2749.03, "close": 2750.79}, {"time": 1539648000, "date": "2018-10-16", "open": 2767.05, "high": 2813.46, "low": 2766.91, "close": 2809.92}, {"time": 1539734400, "date": "2018-10-17", "open": 2811.67, "high": 2816.94, "low": 2781.81, "close": 2809.21}, {"time": 1539820800, "date": "2018-10-18", "open": 2802.0, "high": 2806.04, "low": 2755.18, "close": 2768.78}, {"time": 1539907200, "date": "2018-10-19", "open": 2775.66, "high": 2797.77, "low": 2760.27, "close": 2767.78}, {"time": 1540166400, "date": "2018-10-22", "open": 2773.94, "high": 2778.94, "low": 2749.22, "close": 2755.88}, {"time": 1540252800, "date": "2018-10-23", "open": 2721.03, "high": 2753.59, "low": 2691.43, "close": 2740.69}, {"time": 1540339200, "date": "2018-10-24", "open": 2737.87, "high": 2742.59, "low": 2651.89, "close": 2656.1}, {"time": 1540425600, "date": "2018-10-25", "open": 2674.88, "high": 2722.7, "low": 2667.84, "close": 2705.57}, {"time": 1540512000, "date": "2018-10-26", "open": 2667.86, "high": 2692.38, "low": 2628.16, "close": 2658.69}, {"time": 1540771200, "date": "2018-10-29", "open": 2682.65, "high": 2706.85, "low": 2603.54, "close": 2641.25}, {"time": 1540857600, "date": "2018-10-30", "open": 2640.68, "high": 2685.43, "low": 2635.34, "close": 2682.63}, {"time": 1540944000, "date": "2018-10-31", "open": 2705.6, "high": 2736.69, "low": 2705.6, "close": 2711.74}, {"time": 1541030400, "date": "2018-11-01", "open": 2717.58, "high": 2741.67, "low": 2708.85, "close": 2740.37}, {"time": 1541116800, "date": "2018-11-02", "open": 2745.45, "high": 2756.55, "low": 2700.44, "close": 2723.06}, {"time": 1541376000, "date": "2018-11-05", "open": 2726.37, "high": 2744.27, "low": 2717.94, "close": 2738.31}, {"time": 1541462400, "date": "2018-11-06", "open": 2738.4, "high": 2756.82, "low": 2737.08, "close": 2755.45}, {"time": 1541548800, "date": "2018-11-07", "open": 2774.13, "high": 2815.15, "low": 2774.13, "close": 2813.89}, {"time": 1541635200, "date": "2018-11-08", "open": 2806.38, "high": 2814.75, "low": 2794.99, "close": 2806.83}, {"time": 1541721600, "date": "2018-11-09", "open": 2794.1, "high": 2794.1, "low": 2764.24, "close": 2781.01}, {"time": 1541980800, "date": "2018-11-12", "open": 2773.93, "high": 2775.99, "low": 2722.0, "close": 2726.22}, {"time": 1542067200, "date": "2018-11-13", "open": 2730.05, "high": 2754.6, "low": 2714.98, "close": 2722.18}, {"time": 1542153600, "date": "2018-11-14", "open": 2737.9, "high": 2746.8, "low": 2685.75, "close": 2701.58}, {"time": 1542240000, "date": "2018-11-15", "open": 2693.52, "high": 2735.38, "low": 2670.75, "close": 2730.2}, {"time": 1542326400, "date": "2018-11-16", "open": 2718.54, "high": 2746.75, "low": 2712.16, "close": 2736.27}, {"time": 1542585600, "date": "2018-11-19", "open": 2730.74, "high": 2733.16, "low": 2681.09, "close": 2690.73}, {"time": 1542672000, "date": "2018-11-20", "open": 2654.6, "high": 2669.44, "low": 2631.52, "close": 2641.89}, {"time": 1542758400, "date": "2018-11-21", "open": 2657.74, "high": 2670.73, "low": 2649.82, "close": 2649.93}, {"time": 1542931200, "date": "2018-11-23", "open": 2633.36, "high": 2647.55, "low": 2631.09, "close": 2632.56}, {"time": 1543190400, "date": "2018-11-26", "open": 2649.97, "high": 2674.35, "low": 2649.97, "close": 2673.45}, {"time": 1543276800, "date": "2018-11-27", "open": 2663.75, "high": 2682.53, "low": 2655.89, "close": 2682.17}, {"time": 1543363200, "date": "2018-11-28", "open": 2691.45, "high": 2744.0, "low": 2684.38, "close": 2743.79}, {"time": 1543449600, "date": "2018-11-29", "open": 2736.97, "high": 2753.75, "low": 2722.94, "close": 2737.8}, {"time": 1543536000, "date": "2018-11-30", "open": 2737.76, "high": 2760.88, "low": 2732.76, "close": 2760.17}, {"time": 1543795200, "date": "2018-12-03", "open": 2790.5, "high": 2800.18, "low": 2773.38, "close": 2790.37}, {"time": 1543881600, "date": "2018-12-04", "open": 2782.43, "high": 2785.93, "low": 2697.18, "close": 2700.06}, {"time": 1544054400, "date": "2018-12-06", "open": 2663.51, "high": 2696.15, "low": 2621.53, "close": 2695.95}, {"time": 1544140800, "date": "2018-12-07", "open": 2691.26, "high": 2708.54, "low": 2623.14, "close": 2633.08}, {"time": 1544400000, "date": "2018-12-10", "open": 2630.86, "high": 2647.51, "low": 2583.23, "close": 2637.72}, {"time": 1544486400, "date": "2018-12-11", "open": 2664.44, "high": 2674.35, "low": 2621.3, "close": 2636.78}, {"time": 1544572800, "date": "2018-12-12", "open": 2658.23, "high": 2685.44, "low": 2650.26, "close": 2651.07}, {"time": 1544659200, "date": "2018-12-13", "open": 2658.7, "high": 2670.19, "low": 2637.27, "close": 2650.54}, {"time": 1544745600, "date": "2018-12-14", "open": 2629.68, "high": 2635.07, "low": 2593.84, "close": 2599.95}, {"time": 1545004800, "date": "2018-12-17", "open": 2590.75, "high": 2601.13, "low": 2530.54, "close": 2545.94}, {"time": 1545091200, "date": "2018-12-18", "open": 2559.9, "high": 2573.99, "low": 2528.71, "close": 2546.16}, {"time": 1545177600, "date": "2018-12-19", "open": 2547.05, "high": 2585.29, "low": 2488.96, "close": 2506.96}, {"time": 1545264000, "date": "2018-12-20", "open": 2496.77, "high": 2509.63, "low": 2441.18, "close": 2467.42}, {"time": 1545350400, "date": "2018-12-21", "open": 2465.38, "high": 2504.41, "low": 2408.55, "close": 2416.62}, {"time": 1545609600, "date": "2018-12-24", "open": 2400.56, "high": 2410.34, "low": 2351.1, "close": 2351.1}, {"time": 1545782400, "date": "2018-12-26", "open": 2363.12, "high": 2467.76, "low": 2346.58, "close": 2467.7}, {"time": 1545868800, "date": "2018-12-27", "open": 2442.5, "high": 2489.1, "low": 2397.94, "close": 2488.83}, {"time": 1545955200, "date": "2018-12-28", "open": 2498.77, "high": 2520.27, "low": 2472.89, "close": 2485.74}, {"time": 1546214400, "date": "2018-12-31", "open": 2498.94, "high": 2509.24, "low": 2482.82, "close": 2506.85}, {"time": 1546387200, "date": "2019-01-02", "open": 2476.96, "high": 2519.49, "low": 2467.47, "close": 2510.03}, {"time": 1546473600, "date": "2019-01-03", "open": 2491.92, "high": 2493.14, "low": 2443.96, "close": 2447.89}, {"time": 1546560000, "date": "2019-01-04", "open": 2474.33, "high": 2538.07, "low": 2474.33, "close": 2531.94}, {"time": 1546819200, "date": "2019-01-07", "open": 2535.61, "high": 2566.16, "low": 2524.56, "close": 2549.69}, {"time": 1546905600, "date": "2019-01-08", "open": 2568.11, "high": 2579.82, "low": 2547.56, "close": 2574.41}, {"time": 1546992000, "date": "2019-01-09", "open": 2580.0, "high": 2595.32, "low": 2568.89, "close": 2584.96}, {"time": 1547078400, "date": "2019-01-10", "open": 2573.51, "high": 2597.82, "low": 2562.02, "close": 2596.64}, {"time": 1547164800, "date": "2019-01-11", "open": 2588.11, "high": 2596.27, "low": 2577.4, "close": 2596.26}, {"time": 1547424000, "date": "2019-01-14", "open": 2580.31, "high": 2589.32, "low": 2570.41, "close": 2582.61}, {"time": 1547510400, "date": "2019-01-15", "open": 2585.1, "high": 2613.08, "low": 2585.1, "close": 2610.3}, {"time": 1547596800, "date": "2019-01-16", "open": 2614.75, "high": 2625.76, "low": 2612.68, "close": 2616.1}, {"time": 1547683200, "date": "2019-01-17", "open": 2609.28, "high": 2645.06, "low": 2606.36, "close": 2635.96}, {"time": 1547769600, "date": "2019-01-18", "open": 2651.27, "high": 2675.47, "low": 2647.58, "close": 2670.71}, {"time": 1548115200, "date": "2019-01-22", "open": 2657.88, "high": 2657.88, "low": 2617.27, "close": 2632.9}, {"time": 1548201600, "date": "2019-01-23", "open": 2643.48, "high": 2653.19, "low": 2612.86, "close": 2638.7}, {"time": 1548288000, "date": "2019-01-24", "open": 2638.84, "high": 2647.2, "low": 2627.01, "close": 2642.33}, {"time": 1548374400, "date": "2019-01-25", "open": 2657.44, "high": 2672.38, "low": 2657.33, "close": 2664.76}, {"time": 1548633600, "date": "2019-01-28", "open": 2644.97, "high": 2644.97, "low": 2624.06, "close": 2643.85}, {"time": 1548720000, "date": "2019-01-29", "open": 2644.89, "high": 2650.93, "low": 2631.05, "close": 2640.0}, {"time": 1548806400, "date": "2019-01-30", "open": 2653.62, "high": 2690.44, "low": 2648.34, "close": 2681.05}, {"time": 1548892800, "date": "2019-01-31", "open": 2685.49, "high": 2708.95, "low": 2678.65, "close": 2704.1}, {"time": 1548979200, "date": "2019-02-01", "open": 2702.32, "high": 2716.66, "low": 2696.88, "close": 2706.53}, {"time": 1549238400, "date": "2019-02-04", "open": 2706.49, "high": 2724.99, "low": 2698.75, "close": 2724.87}, {"time": 1549324800, "date": "2019-02-05", "open": 2728.34, "high": 2738.98, "low": 2724.03, "close": 2737.7}, {"time": 1549411200, "date": "2019-02-06", "open": 2735.05, "high": 2738.08, "low": 2724.15, "close": 2731.61}, {"time": 1549497600, "date": "2019-02-07", "open": 2717.53, "high": 2719.32, "low": 2687.26, "close": 2706.05}, {"time": 1549584000, "date": "2019-02-08", "open": 2692.36, "high": 2708.07, "low": 2681.83, "close": 2707.88}, {"time": 1549843200, "date": "2019-02-11", "open": 2712.4, "high": 2718.05, "low": 2703.79, "close": 2709.8}, {"time": 1549929600, "date": "2019-02-12", "open": 2722.61, "high": 2748.19, "low": 2722.61, "close": 2744.73}, {"time": 1550016000, "date": "2019-02-13", "open": 2750.3, "high": 2761.85, "low": 2748.63, "close": 2753.03}, {"time": 1550102400, "date": "2019-02-14", "open": 2743.5, "high": 2757.9, "low": 2731.23, "close": 2745.73}, {"time": 1550188800, "date": "2019-02-15", "open": 2760.24, "high": 2775.66, "low": 2760.24, "close": 2775.6}, {"time": 1550534400, "date": "2019-02-19", "open": 2769.28, "high": 2787.33, "low": 2767.29, "close": 2779.76}, {"time": 1550620800, "date": "2019-02-20", "open": 2779.05, "high": 2789.88, "low": 2774.06, "close": 2784.7}, {"time": 1550707200, "date": "2019-02-21", "open": 2780.24, "high": 2781.58, "low": 2764.55, "close": 2774.88}, {"time": 1550793600, "date": "2019-02-22", "open": 2780.67, "high": 2794.2, "low": 2779.11, "close": 2792.67}, {"time": 1551052800, "date": "2019-02-25", "open": 2804.35, "high": 2813.49, "low": 2794.99, "close": 2796.11}, {"time": 1551139200, "date": "2019-02-26", "open": 2792.36, "high": 2803.12, "low": 2789.47, "close": 2793.9}, {"time": 1551225600, "date": "2019-02-27", "open": 2787.5, "high": 2795.76, "low": 2775.13, "close": 2792.38}, {"time": 1551312000, "date": "2019-02-28", "open": 2788.11, "high": 2793.73, "low": 2782.51, "close": 2784.49}, {"time": 1551398400, "date": "2019-03-01", "open": 2798.22, "high": 2808.02, "low": 2787.38, "close": 2803.69}, {"time": 1551657600, "date": "2019-03-04", "open": 2814.37, "high": 2816.88, "low": 2767.66, "close": 2792.81}, {"time": 1551744000, "date": "2019-03-05", "open": 2794.41, "high": 2796.44, "low": 2782.97, "close": 2789.65}, {"time": 1551830400, "date": "2019-03-06", "open": 2790.27, "high": 2790.27, "low": 2768.69, "close": 2771.45}, {"time": 1551916800, "date": "2019-03-07", "open": 2766.53, "high": 2767.25, "low": 2739.09, "close": 2748.93}, {"time": 1552003200, "date": "2019-03-08", "open": 2730.79, "high": 2744.13, "low": 2722.27, "close": 2743.07}, {"time": 1552262400, "date": "2019-03-11", "open": 2747.61, "high": 2784.0, "low": 2747.61, "close": 2783.3}, {"time": 1552348800, "date": "2019-03-12", "open": 2787.34, "high": 2798.32, "low": 2786.73, "close": 2791.52}, {"time": 1552435200, "date": "2019-03-13", "open": 2799.78, "high": 2821.24, "low": 2799.78, "close": 2810.92}, {"time": 1552521600, "date": "2019-03-14", "open": 2810.38, "high": 2815.0, "low": 2803.46, "close": 2808.48}, {"time": 1552608000, "date": "2019-03-15", "open": 2810.79, "high": 2830.73, "low": 2810.79, "close": 2822.48}, {"time": 1552867200, "date": "2019-03-18", "open": 2822.61, "high": 2835.41, "low": 2821.99, "close": 2832.94}, {"time": 1552953600, "date": "2019-03-19", "open": 2840.76, "high": 2852.42, "low": 2823.27, "close": 2832.57}, {"time": 1553040000, "date": "2019-03-20", "open": 2831.34, "high": 2843.54, "low": 2812.43, "close": 2824.23}, {"time": 1553126400, "date": "2019-03-21", "open": 2819.72, "high": 2860.31, "low": 2817.38, "close": 2854.88}, {"time": 1553212800, "date": "2019-03-22", "open": 2844.52, "high": 2846.16, "low": 2800.47, "close": 2800.71}, {"time": 1553472000, "date": "2019-03-25", "open": 2796.01, "high": 2809.79, "low": 2785.02, "close": 2798.36}, {"time": 1553558400, "date": "2019-03-26", "open": 2812.66, "high": 2829.87, "low": 2803.99, "close": 2818.46}, {"time": 1553644800, "date": "2019-03-27", "open": 2819.72, "high": 2825.56, "low": 2787.72, "close": 2805.37}, {"time": 1553731200, "date": "2019-03-28", "open": 2809.4, "high": 2819.71, "low": 2798.77, "close": 2815.44}, {"time": 1553817600, "date": "2019-03-29", "open": 2828.27, "high": 2836.03, "low": 2819.23, "close": 2834.4}, {"time": 1554076800, "date": "2019-04-01", "open": 2848.63, "high": 2869.4, "low": 2848.63, "close": 2867.19}, {"time": 1554163200, "date": "2019-04-02", "open": 2868.24, "high": 2872.9, "low": 2858.75, "close": 2867.24}, {"time": 1554249600, "date": "2019-04-03", "open": 2876.09, "high": 2885.25, "low": 2865.17, "close": 2873.4}, {"time": 1554336000, "date": "2019-04-04", "open": 2873.99, "high": 2881.28, "low": 2867.14, "close": 2879.39}, {"time": 1554422400, "date": "2019-04-05", "open": 2884.16, "high": 2893.24, "low": 2882.99, "close": 2892.74}, {"time": 1554681600, "date": "2019-04-08", "open": 2888.46, "high": 2895.95, "low": 2880.78, "close": 2895.77}, {"time": 1554768000, "date": "2019-04-09", "open": 2886.58, "high": 2886.88, "low": 2873.33, "close": 2878.2}, {"time": 1554854400, "date": "2019-04-10", "open": 2881.37, "high": 2889.71, "low": 2879.13, "close": 2888.21}, {"time": 1554940800, "date": "2019-04-11", "open": 2891.92, "high": 2893.42, "low": 2881.99, "close": 2888.32}, {"time": 1555027200, "date": "2019-04-12", "open": 2900.86, "high": 2910.54, "low": 2898.37, "close": 2907.41}, {"time": 1555286400, "date": "2019-04-15", "open": 2908.32, "high": 2909.6, "low": 2896.48, "close": 2905.58}, {"time": 1555372800, "date": "2019-04-16", "open": 2912.26, "high": 2916.06, "low": 2900.71, "close": 2907.06}, {"time": 1555459200, "date": "2019-04-17", "open": 2916.04, "high": 2918.0, "low": 2895.45, "close": 2900.45}, {"time": 1555545600, "date": "2019-04-18", "open": 2904.81, "high": 2908.4, "low": 2891.9, "close": 2905.03}, {"time": 1555891200, "date": "2019-04-22", "open": 2898.78, "high": 2909.51, "low": 2896.35, "close": 2907.97}, {"time": 1555977600, "date": "2019-04-23", "open": 2909.99, "high": 2936.31, "low": 2908.53, "close": 2933.68}, {"time": 1556064000, "date": "2019-04-24", "open": 2934.0, "high": 2936.83, "low": 2926.05, "close": 2927.25}, {"time": 1556150400, "date": "2019-04-25", "open": 2928.99, "high": 2933.1, "low": 2912.84, "close": 2926.17}, {"time": 1556236800, "date": "2019-04-26", "open": 2925.81, "high": 2939.88, "low": 2917.56, "close": 2939.88}, {"time": 1556496000, "date": "2019-04-29", "open": 2940.58, "high": 2949.52, "low": 2939.35, "close": 2943.03}, {"time": 1556582400, "date": "2019-04-30", "open": 2937.14, "high": 2948.22, "low": 2924.11, "close": 2945.83}, {"time": 1556668800, "date": "2019-05-01", "open": 2952.33, "high": 2954.13, "low": 2923.36, "close": 2923.73}, {"time": 1556755200, "date": "2019-05-02", "open": 2922.16, "high": 2931.68, "low": 2900.5, "close": 2917.52}, {"time": 1556841600, "date": "2019-05-03", "open": 2929.21, "high": 2947.85, "low": 2929.21, "close": 2945.64}, {"time": 1557100800, "date": "2019-05-06", "open": 2908.89, "high": 2937.32, "low": 2898.21, "close": 2932.47}, {"time": 1557187200, "date": "2019-05-07", "open": 2913.03, "high": 2913.03, "low": 2862.6, "close": 2884.05}, {"time": 1557273600, "date": "2019-05-08", "open": 2879.61, "high": 2897.96, "low": 2873.28, "close": 2879.42}, {"time": 1557360000, "date": "2019-05-09", "open": 2859.84, "high": 2875.97, "low": 2836.4, "close": 2870.72}, {"time": 1557446400, "date": "2019-05-10", "open": 2863.1, "high": 2891.31, "low": 2825.39, "close": 2881.4}, {"time": 1557705600, "date": "2019-05-13", "open": 2840.19, "high": 2840.19, "low": 2801.43, "close": 2811.87}, {"time": 1557792000, "date": "2019-05-14", "open": 2820.12, "high": 2852.54, "low": 2820.12, "close": 2834.41}, {"time": 1557878400, "date": "2019-05-15", "open": 2820.38, "high": 2858.68, "low": 2815.08, "close": 2850.96}, {"time": 1557964800, "date": "2019-05-16", "open": 2855.8, "high": 2892.15, "low": 2855.8, "close": 2876.32}, {"time": 1558051200, "date": "2019-05-17", "open": 2858.6, "high": 2885.48, "low": 2854.23, "close": 2859.53}, {"time": 1558310400, "date": "2019-05-20", "open": 2841.94, "high": 2853.86, "low": 2831.29, "close": 2840.23}, {"time": 1558396800, "date": "2019-05-21", "open": 2854.02, "high": 2868.88, "low": 2854.02, "close": 2864.36}, {"time": 1558483200, "date": "2019-05-22", "open": 2856.06, "high": 2865.47, "low": 2851.11, "close": 2856.27}, {"time": 1558569600, "date": "2019-05-23", "open": 2836.7, "high": 2836.7, "low": 2805.49, "close": 2822.24}, {"time": 1558656000, "date": "2019-05-24", "open": 2832.41, "high": 2841.36, "low": 2820.19, "close": 2826.06}, {"time": 1559001600, "date": "2019-05-28", "open": 2830.03, "high": 2840.51, "low": 2801.58, "close": 2802.39}, {"time": 1559088000, "date": "2019-05-29", "open": 2790.25, "high": 2792.03, "low": 2766.06, "close": 2783.02}, {"time": 1559174400, "date": "2019-05-30", "open": 2786.94, "high": 2799.0, "low": 2776.74, "close": 2788.86}, {"time": 1559260800, "date": "2019-05-31", "open": 2766.15, "high": 2768.98, "low": 2750.52, "close": 2752.06}, {"time": 1559520000, "date": "2019-06-03", "open": 2751.53, "high": 2763.07, "low": 2728.81, "close": 2744.45}, {"time": 1559606400, "date": "2019-06-04", "open": 2762.64, "high": 2804.49, "low": 2762.64, "close": 2803.27}, {"time": 1559692800, "date": "2019-06-05", "open": 2818.09, "high": 2827.28, "low": 2800.92, "close": 2826.15}, {"time": 1559779200, "date": "2019-06-06", "open": 2828.51, "high": 2852.1, "low": 2822.45, "close": 2843.49}, {"time": 1559865600, "date": "2019-06-07", "open": 2852.87, "high": 2884.97, "low": 2852.87, "close": 2873.34}, {"time": 1560124800, "date": "2019-06-10", "open": 2885.83, "high": 2904.77, "low": 2885.51, "close": 2886.73}, {"time": 1560211200, "date": "2019-06-11", "open": 2903.27, "high": 2910.61, "low": 2878.53, "close": 2885.72}, {"time": 1560297600, "date": "2019-06-12", "open": 2882.73, "high": 2888.57, "low": 2874.68, "close": 2879.84}, {"time": 1560384000, "date": "2019-06-13", "open": 2886.24, "high": 2895.24, "low": 2881.99, "close": 2891.64}, {"time": 1560470400, "date": "2019-06-14", "open": 2886.82, "high": 2894.45, "low": 2879.62, "close": 2886.98}, {"time": 1560729600, "date": "2019-06-17", "open": 2889.75, "high": 2897.27, "low": 2887.3, "close": 2889.67}, {"time": 1560816000, "date": "2019-06-18", "open": 2906.71, "high": 2930.79, "low": 2905.44, "close": 2917.75}, {"time": 1560902400, "date": "2019-06-19", "open": 2920.55, "high": 2931.74, "low": 2911.43, "close": 2926.46}, {"time": 1560988800, "date": "2019-06-20", "open": 2949.6, "high": 2958.06, "low": 2931.5, "close": 2954.18}, {"time": 1561075200, "date": "2019-06-21", "open": 2952.71, "high": 2964.15, "low": 2946.87, "close": 2950.46}, {"time": 1561334400, "date": "2019-06-24", "open": 2951.42, "high": 2954.92, "low": 2944.05, "close": 2945.35}, {"time": 1561420800, "date": "2019-06-25", "open": 2945.78, "high": 2946.52, "low": 2916.01, "close": 2917.38}, {"time": 1561507200, "date": "2019-06-26", "open": 2926.07, "high": 2932.59, "low": 2912.99, "close": 2913.78}, {"time": 1561593600, "date": "2019-06-27", "open": 2919.66, "high": 2929.3, "low": 2918.57, "close": 2924.92}, {"time": 1561680000, "date": "2019-06-28", "open": 2932.94, "high": 2943.98, "low": 2929.05, "close": 2941.76}, {"time": 1561939200, "date": "2019-07-01", "open": 2971.41, "high": 2977.93, "low": 2952.22, "close": 2964.33}, {"time": 1562025600, "date": "2019-07-02", "open": 2964.66, "high": 2973.21, "low": 2955.92, "close": 2973.01}, {"time": 1562112000, "date": "2019-07-03", "open": 2978.08, "high": 2995.84, "low": 2977.96, "close": 2995.82}, {"time": 1562284800, "date": "2019-07-05", "open": 2984.25, "high": 2994.03, "low": 2967.97, "close": 2990.41}, {"time": 1562544000, "date": "2019-07-08", "open": 2979.77, "high": 2980.76, "low": 2970.09, "close": 2975.95}, {"time": 1562630400, "date": "2019-07-09", "open": 2965.52, "high": 2981.9, "low": 2963.44, "close": 2979.63}, {"time": 1562716800, "date": "2019-07-10", "open": 2989.3, "high": 3002.98, "low": 2984.62, "close": 2993.07}, {"time": 1562803200, "date": "2019-07-11", "open": 2999.62, "high": 3002.33, "low": 2988.8, "close": 2999.91}, {"time": 1562889600, "date": "2019-07-12", "open": 3003.36, "high": 3013.92, "low": 3001.87, "close": 3013.77}, {"time": 1563148800, "date": "2019-07-15", "open": 3017.8, "high": 3017.8, "low": 3008.77, "close": 3014.3}, {"time": 1563235200, "date": "2019-07-16", "open": 3012.13, "high": 3015.02, "low": 3001.15, "close": 3004.04}, {"time": 1563321600, "date": "2019-07-17", "open": 3005.1, "high": 3005.26, "low": 2984.25, "close": 2984.42}, {"time": 1563408000, "date": "2019-07-18", "open": 2978.87, "high": 2998.28, "low": 2973.09, "close": 2995.11}, {"time": 1563494400, "date": "2019-07-19", "open": 3004.26, "high": 3006.02, "low": 2975.86, "close": 2976.61}, {"time": 1563753600, "date": "2019-07-22", "open": 2981.93, "high": 2990.71, "low": 2976.65, "close": 2985.03}, {"time": 1563840000, "date": "2019-07-23", "open": 2994.74, "high": 3005.9, "low": 2988.56, "close": 3005.47}, {"time": 1563926400, "date": "2019-07-24", "open": 2998.77, "high": 3019.59, "low": 2996.82, "close": 3019.56}, {"time": 1564012800, "date": "2019-07-25", "open": 3016.26, "high": 3016.31, "low": 2997.24, "close": 3003.67}, {"time": 1564099200, "date": "2019-07-26", "open": 3013.25, "high": 3027.98, "low": 3012.59, "close": 3025.86}, {"time": 1564358400, "date": "2019-07-29", "open": 3024.47, "high": 3025.61, "low": 3014.3, "close": 3020.97}, {"time": 1564444800, "date": "2019-07-30", "open": 3007.66, "high": 3017.19, "low": 3000.94, "close": 3013.18}, {"time": 1564531200, "date": "2019-07-31", "open": 3016.22, "high": 3017.4, "low": 2958.08, "close": 2980.38}, {"time": 1564617600, "date": "2019-08-01", "open": 2980.32, "high": 3013.59, "low": 2945.23, "close": 2953.56}, {"time": 1564704000, "date": "2019-08-02", "open": 2943.9, "high": 2945.5, "low": 2914.11, "close": 2932.05}, {"time": 1564963200, "date": "2019-08-05", "open": 2898.07, "high": 2898.07, "low": 2822.12, "close": 2844.74}, {"time": 1565049600, "date": "2019-08-06", "open": 2861.18, "high": 2884.4, "low": 2847.42, "close": 2881.77}, {"time": 1565136000, "date": "2019-08-07", "open": 2858.65, "high": 2892.17, "low": 2825.71, "close": 2883.98}, {"time": 1565222400, "date": "2019-08-08", "open": 2896.21, "high": 2938.72, "low": 2894.47, "close": 2938.09}, {"time": 1565308800, "date": "2019-08-09", "open": 2930.51, "high": 2935.75, "low": 2900.15, "close": 2918.65}, {"time": 1565568000, "date": "2019-08-12", "open": 2907.07, "high": 2907.58, "low": 2873.14, "close": 2882.7}, {"time": 1565654400, "date": "2019-08-13", "open": 2880.72, "high": 2943.31, "low": 2877.05, "close": 2926.32}, {"time": 1565740800, "date": "2019-08-14", "open": 2894.15, "high": 2894.15, "low": 2839.64, "close": 2840.6}, {"time": 1565827200, "date": "2019-08-15", "open": 2846.2, "high": 2856.67, "low": 2825.51, "close": 2847.6}, {"time": 1565913600, "date": "2019-08-16", "open": 2864.74, "high": 2893.63, "low": 2864.74, "close": 2888.68}, {"time": 1566172800, "date": "2019-08-19", "open": 2913.48, "high": 2931.0, "low": 2913.48, "close": 2923.65}, {"time": 1566259200, "date": "2019-08-20", "open": 2919.01, "high": 2923.63, "low": 2899.6, "close": 2900.51}, {"time": 1566345600, "date": "2019-08-21", "open": 2922.04, "high": 2928.73, "low": 2917.91, "close": 2924.43}, {"time": 1566432000, "date": "2019-08-22", "open": 2930.94, "high": 2939.08, "low": 2904.51, "close": 2922.95}, {"time": 1566518400, "date": "2019-08-23", "open": 2911.07, "high": 2927.01, "low": 2834.97, "close": 2847.11}, {"time": 1566777600, "date": "2019-08-26", "open": 2866.7, "high": 2879.27, "low": 2856.0, "close": 2878.38}, {"time": 1566864000, "date": "2019-08-27", "open": 2893.14, "high": 2898.79, "low": 2860.59, "close": 2869.16}, {"time": 1566950400, "date": "2019-08-28", "open": 2861.28, "high": 2890.03, "low": 2853.05, "close": 2887.94}, {"time": 1567036800, "date": "2019-08-29", "open": 2910.37, "high": 2930.5, "low": 2905.67, "close": 2924.58}, {"time": 1567123200, "date": "2019-08-30", "open": 2937.09, "high": 2940.43, "low": 2913.32, "close": 2926.46}, {"time": 1567468800, "date": "2019-09-03", "open": 2909.01, "high": 2914.39, "low": 2891.85, "close": 2906.27}, {"time": 1567555200, "date": "2019-09-04", "open": 2924.67, "high": 2938.84, "low": 2921.86, "close": 2937.78}, {"time": 1567641600, "date": "2019-09-05", "open": 2960.6, "high": 2985.86, "low": 2960.6, "close": 2976.0}, {"time": 1567728000, "date": "2019-09-06", "open": 2980.33, "high": 2985.03, "low": 2972.51, "close": 2978.71}, {"time": 1567987200, "date": "2019-09-09", "open": 2988.43, "high": 2989.43, "low": 2969.39, "close": 2978.43}, {"time": 1568073600, "date": "2019-09-10", "open": 2971.01, "high": 2979.39, "low": 2957.01, "close": 2979.39}, {"time": 1568160000, "date": "2019-09-11", "open": 2981.41, "high": 3000.93, "low": 2975.31, "close": 3000.93}, {"time": 1568246400, "date": "2019-09-12", "open": 3009.08, "high": 3020.74, "low": 3000.92, "close": 3009.57}, {"time": 1568332800, "date": "2019-09-13", "open": 3012.21, "high": 3017.33, "low": 3002.9, "close": 3007.39}, {"time": 1568592000, "date": "2019-09-16", "open": 2996.41, "high": 3002.19, "low": 2990.67, "close": 2997.96}, {"time": 1568678400, "date": "2019-09-17", "open": 2995.67, "high": 3006.21, "low": 2993.73, "close": 3005.7}, {"time": 1568764800, "date": "2019-09-18", "open": 3001.5, "high": 3007.83, "low": 2978.57, "close": 3006.73}, {"time": 1568851200, "date": "2019-09-19", "open": 3010.36, "high": 3021.99, "low": 3003.16, "close": 3006.79}, {"time": 1568937600, "date": "2019-09-20", "open": 3008.42, "high": 3016.37, "low": 2984.68, "close": 2992.07}, {"time": 1569196800, "date": "2019-09-23", "open": 2983.5, "high": 2999.15, "low": 2982.23, "close": 2991.78}, {"time": 1569283200, "date": "2019-09-24", "open": 3002.43, "high": 3007.98, "low": 2957.73, "close": 2966.6}, {"time": 1569369600, "date": "2019-09-25", "open": 2968.35, "high": 2989.82, "low": 2952.86, "close": 2984.87}, {"time": 1569456000, "date": "2019-09-26", "open": 2985.73, "high": 2987.28, "low": 2963.71, "close": 2977.62}, {"time": 1569542400, "date": "2019-09-27", "open": 2985.47, "high": 2987.31, "low": 2945.53, "close": 2961.79}, {"time": 1569801600, "date": "2019-09-30", "open": 2967.07, "high": 2983.85, "low": 2967.07, "close": 2976.74}, {"time": 1569888000, "date": "2019-10-01", "open": 2983.69, "high": 2992.53, "low": 2938.7, "close": 2940.25}, {"time": 1569974400, "date": "2019-10-02", "open": 2924.78, "high": 2924.78, "low": 2874.93, "close": 2887.61}, {"time": 1570060800, "date": "2019-10-03", "open": 2885.38, "high": 2911.13, "low": 2855.94, "close": 2910.63}, {"time": 1570147200, "date": "2019-10-04", "open": 2918.56, "high": 2953.74, "low": 2918.56, "close": 2952.01}, {"time": 1570406400, "date": "2019-10-07", "open": 2944.23, "high": 2959.75, "low": 2935.68, "close": 2938.79}, {"time": 1570492800, "date": "2019-10-08", "open": 2920.4, "high": 2925.47, "low": 2892.66, "close": 2893.06}, {"time": 1570579200, "date": "2019-10-09", "open": 2911.1, "high": 2929.32, "low": 2907.41, "close": 2919.4}, {"time": 1570665600, "date": "2019-10-10", "open": 2918.55, "high": 2948.46, "low": 2917.12, "close": 2938.13}, {"time": 1570752000, "date": "2019-10-11", "open": 2963.07, "high": 2993.28, "low": 2963.07, "close": 2970.27}, {"time": 1571011200, "date": "2019-10-14", "open": 2965.81, "high": 2972.84, "low": 2962.94, "close": 2966.15}, {"time": 1571097600, "date": "2019-10-15", "open": 2973.61, "high": 3003.28, "low": 2973.61, "close": 2995.68}, {"time": 1571184000, "date": "2019-10-16", "open": 2989.68, "high": 2997.54, "low": 2985.2, "close": 2989.69}, {"time": 1571270400, "date": "2019-10-17", "open": 3000.77, "high": 3008.29, "low": 2991.79, "close": 2997.95}, {"time": 1571356800, "date": "2019-10-18", "open": 2996.84, "high": 3000.0, "low": 2976.31, "close": 2986.2}, {"time": 1571616000, "date": "2019-10-21", "open": 2996.48, "high": 3007.33, "low": 2995.35, "close": 3006.72}, {"time": 1571702400, "date": "2019-10-22", "open": 3010.73, "high": 3014.57, "low": 2995.04, "close": 2995.99}, {"time": 1571788800, "date": "2019-10-23", "open": 2994.01, "high": 3004.78, "low": 2991.21, "close": 3004.52}, {"time": 1571875200, "date": "2019-10-24", "open": 3014.78, "high": 3016.07, "low": 3000.42, "close": 3010.29}, {"time": 1571961600, "date": "2019-10-25", "open": 3003.32, "high": 3027.39, "low": 3001.94, "close": 3022.55}, {"time": 1572220800, "date": "2019-10-28", "open": 3032.12, "high": 3044.08, "low": 3032.12, "close": 3039.42}, {"time": 1572307200, "date": "2019-10-29", "open": 3035.39, "high": 3047.87, "low": 3034.81, "close": 3036.89}, {"time": 1572393600, "date": "2019-10-30", "open": 3039.74, "high": 3050.1, "low": 3025.96, "close": 3046.77}, {"time": 1572480000, "date": "2019-10-31", "open": 3046.9, "high": 3046.9, "low": 3023.19, "close": 3037.56}, {"time": 1572566400, "date": "2019-11-01", "open": 3050.72, "high": 3066.95, "low": 3050.72, "close": 3066.91}, {"time": 1572825600, "date": "2019-11-04", "open": 3078.96, "high": 3085.2, "low": 3074.87, "close": 3078.27}, {"time": 1572912000, "date": "2019-11-05", "open": 3080.8, "high": 3083.95, "low": 3072.15, "close": 3074.62}, {"time": 1572998400, "date": "2019-11-06", "open": 3075.1, "high": 3078.34, "low": 3065.89, "close": 3076.78}, {"time": 1573084800, "date": "2019-11-07", "open": 3087.02, "high": 3097.77, "low": 3080.23, "close": 3085.18}, {"time": 1573171200, "date": "2019-11-08", "open": 3081.25, "high": 3093.09, "low": 3073.58, "close": 3093.08}, {"time": 1573430400, "date": "2019-11-11", "open": 3080.33, "high": 3088.33, "low": 3075.82, "close": 3087.01}, {"time": 1573516800, "date": "2019-11-12", "open": 3089.28, "high": 3102.61, "low": 3084.73, "close": 3091.84}, {"time": 1573603200, "date": "2019-11-13", "open": 3084.18, "high": 3098.06, "low": 3078.8, "close": 3094.04}, {"time": 1573689600, "date": "2019-11-14", "open": 3090.75, "high": 3098.2, "low": 3083.26, "close": 3096.63}, {"time": 1573776000, "date": "2019-11-15", "open": 3107.92, "high": 3120.46, "low": 3104.6, "close": 3120.46}, {"time": 1574035200, "date": "2019-11-18", "open": 3117.91, "high": 3124.17, "low": 3112.06, "close": 3122.03}, {"time": 1574121600, "date": "2019-11-19", "open": 3127.45, "high": 3127.64, "low": 3113.47, "close": 3120.18}, {"time": 1574208000, "date": "2019-11-20", "open": 3114.66, "high": 3118.97, "low": 3091.41, "close": 3108.46}, {"time": 1574294400, "date": "2019-11-21", "open": 3108.49, "high": 3110.11, "low": 3094.55, "close": 3103.54}, {"time": 1574380800, "date": "2019-11-22", "open": 3111.41, "high": 3112.87, "low": 3099.26, "close": 3110.29}, {"time": 1574640000, "date": "2019-11-25", "open": 3117.44, "high": 3133.83, "low": 3117.44, "close": 3133.64}, {"time": 1574726400, "date": "2019-11-26", "open": 3134.85, "high": 3142.69, "low": 3131.0, "close": 3140.52}, {"time": 1574812800, "date": "2019-11-27", "open": 3145.49, "high": 3154.26, "low": 3143.41, "close": 3153.63}, {"time": 1574985600, "date": "2019-11-29", "open": 3147.18, "high": 3150.3, "low": 3139.34, "close": 3140.98}, {"time": 1575244800, "date": "2019-12-02", "open": 3143.85, "high": 3144.31, "low": 3110.78, "close": 3113.87}, {"time": 1575331200, "date": "2019-12-03", "open": 3087.41, "high": 3094.97, "low": 3070.33, "close": 3093.2}, {"time": 1575417600, "date": "2019-12-04", "open": 3103.5, "high": 3119.38, "low": 3102.53, "close": 3112.76}, {"time": 1575504000, "date": "2019-12-05", "open": 3119.21, "high": 3119.45, "low": 3103.76, "close": 3117.43}, {"time": 1575590400, "date": "2019-12-06", "open": 3134.62, "high": 3150.6, "low": 3134.62, "close": 3145.91}, {"time": 1575849600, "date": "2019-12-09", "open": 3141.86, "high": 3148.87, "low": 3135.46, "close": 3135.96}, {"time": 1575936000, "date": "2019-12-10", "open": 3135.36, "high": 3142.12, "low": 3126.09, "close": 3132.52}, {"time": 1576022400, "date": "2019-12-11", "open": 3135.75, "high": 3143.98, "low": 3133.21, "close": 3141.63}, {"time": 1576108800, "date": "2019-12-12", "open": 3141.23, "high": 3176.28, "low": 3138.47, "close": 3168.57}, {"time": 1576195200, "date": "2019-12-13", "open": 3166.65, "high": 3182.68, "low": 3156.51, "close": 3168.8}, {"time": 1576454400, "date": "2019-12-16", "open": 3183.63, "high": 3197.71, "low": 3183.63, "close": 3191.45}, {"time": 1576540800, "date": "2019-12-17", "open": 3195.4, "high": 3198.22, "low": 3191.03, "close": 3192.52}, {"time": 1576627200, "date": "2019-12-18", "open": 3195.21, "high": 3198.48, "low": 3191.14, "close": 3191.14}, {"time": 1576713600, "date": "2019-12-19", "open": 3192.32, "high": 3205.48, "low": 3192.32, "close": 3205.37}, {"time": 1576800000, "date": "2019-12-20", "open": 3223.33, "high": 3225.65, "low": 3216.03, "close": 3221.22}, {"time": 1577059200, "date": "2019-12-23", "open": 3226.05, "high": 3227.78, "low": 3222.3, "close": 3224.01}, {"time": 1577145600, "date": "2019-12-24", "open": 3225.45, "high": 3226.43, "low": 3220.51, "close": 3223.38}, {"time": 1577318400, "date": "2019-12-26", "open": 3227.2, "high": 3240.08, "low": 3227.2, "close": 3239.91}, {"time": 1577404800, "date": "2019-12-27", "open": 3247.23, "high": 3247.93, "low": 3234.37, "close": 3240.02}, {"time": 1577664000, "date": "2019-12-30", "open": 3240.09, "high": 3240.92, "low": 3216.57, "close": 3221.29}, {"time": 1577750400, "date": "2019-12-31", "open": 3215.18, "high": 3231.72, "low": 3212.03, "close": 3230.78}, {"time": 1577923200, "date": "2020-01-02", "open": 3244.67, "high": 3258.14, "low": 3235.53, "close": 3257.85}, {"time": 1578009600, "date": "2020-01-03", "open": 3226.36, "high": 3246.15, "low": 3222.34, "close": 3234.85}, {"time": 1578268800, "date": "2020-01-06", "open": 3217.55, "high": 3246.84, "low": 3214.64, "close": 3246.28}, {"time": 1578355200, "date": "2020-01-07", "open": 3241.86, "high": 3244.91, "low": 3232.43, "close": 3237.18}, {"time": 1578441600, "date": "2020-01-08", "open": 3238.59, "high": 3267.07, "low": 3236.67, "close": 3253.05}, {"time": 1578528000, "date": "2020-01-09", "open": 3266.03, "high": 3275.58, "low": 3263.67, "close": 3274.7}, {"time": 1578614400, "date": "2020-01-10", "open": 3281.81, "high": 3282.99, "low": 3260.86, "close": 3265.35}, {"time": 1578873600, "date": "2020-01-13", "open": 3271.13, "high": 3288.13, "low": 3268.43, "close": 3288.13}, {"time": 1578960000, "date": "2020-01-14", "open": 3285.35, "high": 3294.25, "low": 3277.19, "close": 3283.15}, {"time": 1579046400, "date": "2020-01-15", "open": 3282.27, "high": 3298.66, "low": 3280.69, "close": 3289.29}, {"time": 1579132800, "date": "2020-01-16", "open": 3302.97, "high": 3317.11, "low": 3302.82, "close": 3316.81}, {"time": 1579219200, "date": "2020-01-17", "open": 3323.66, "high": 3329.88, "low": 3318.86, "close": 3329.62}, {"time": 1579564800, "date": "2020-01-21", "open": 3321.03, "high": 3329.79, "low": 3316.61, "close": 3320.79}, {"time": 1579651200, "date": "2020-01-22", "open": 3330.02, "high": 3337.77, "low": 3320.04, "close": 3321.75}, {"time": 1579737600, "date": "2020-01-23", "open": 3315.77, "high": 3326.88, "low": 3301.87, "close": 3325.54}, {"time": 1579824000, "date": "2020-01-24", "open": 3333.1, "high": 3333.18, "low": 3281.53, "close": 3295.47}, {"time": 1580083200, "date": "2020-01-27", "open": 3247.16, "high": 3258.85, "low": 3234.5, "close": 3243.63}, {"time": 1580169600, "date": "2020-01-28", "open": 3255.35, "high": 3285.78, "low": 3253.22, "close": 3276.24}, {"time": 1580256000, "date": "2020-01-29", "open": 3289.46, "high": 3293.47, "low": 3271.89, "close": 3273.4}, {"time": 1580342400, "date": "2020-01-30", "open": 3256.45, "high": 3285.91, "low": 3242.8, "close": 3283.66}, {"time": 1580428800, "date": "2020-01-31", "open": 3282.33, "high": 3282.33, "low": 3214.68, "close": 3225.52}, {"time": 1580688000, "date": "2020-02-03", "open": 3235.66, "high": 3268.44, "low": 3235.66, "close": 3248.92}, {"time": 1580774400, "date": "2020-02-04", "open": 3280.61, "high": 3306.92, "low": 3280.61, "close": 3297.59}, {"time": 1580860800, "date": "2020-02-05", "open": 3324.91, "high": 3337.58, "low": 3313.75, "close": 3334.69}, {"time": 1580947200, "date": "2020-02-06", "open": 3344.92, "high": 3347.96, "low": 3334.39, "close": 3345.78}, {"time": 1581033600, "date": "2020-02-07", "open": 3335.54, "high": 3341.42, "low": 3322.12, "close": 3327.71}, {"time": 1581292800, "date": "2020-02-10", "open": 3318.28, "high": 3352.26, "low": 3317.77, "close": 3352.09}, {"time": 1581379200, "date": "2020-02-11", "open": 3365.87, "high": 3375.63, "low": 3352.72, "close": 3357.75}, {"time": 1581465600, "date": "2020-02-12", "open": 3370.5, "high": 3381.47, "low": 3369.72, "close": 3379.45}, {"time": 1581552000, "date": "2020-02-13", "open": 3365.9, "high": 3385.09, "low": 3360.52, "close": 3373.94}, {"time": 1581638400, "date": "2020-02-14", "open": 3378.08, "high": 3380.69, "low": 3366.15, "close": 3380.16}, {"time": 1581984000, "date": "2020-02-18", "open": 3369.04, "high": 3375.01, "low": 3355.61, "close": 3370.29}, {"time": 1582070400, "date": "2020-02-19", "open": 3380.39, "high": 3393.52, "low": 3378.83, "close": 3386.15}, {"time": 1582156800, "date": "2020-02-20", "open": 3380.45, "high": 3389.15, "low": 3341.02, "close": 3373.23}, {"time": 1582243200, "date": "2020-02-21", "open": 3360.5, "high": 3360.76, "low": 3328.45, "close": 3337.75}, {"time": 1582502400, "date": "2020-02-24", "open": 3257.61, "high": 3259.81, "low": 3214.65, "close": 3225.89}, {"time": 1582588800, "date": "2020-02-25", "open": 3238.94, "high": 3246.99, "low": 3118.77, "close": 3128.21}, {"time": 1582675200, "date": "2020-02-26", "open": 3139.9, "high": 3182.51, "low": 3108.99, "close": 3116.39}, {"time": 1582761600, "date": "2020-02-27", "open": 3062.54, "high": 3097.07, "low": 2977.39, "close": 2978.76}, {"time": 1582848000, "date": "2020-02-28", "open": 2916.9, "high": 2959.72, "low": 2855.84, "close": 2954.22}, {"time": 1583107200, "date": "2020-03-02", "open": 2974.28, "high": 3090.96, "low": 2945.19, "close": 3090.23}, {"time": 1583193600, "date": "2020-03-03", "open": 3096.46, "high": 3136.72, "low": 2976.63, "close": 3003.37}, {"time": 1583280000, "date": "2020-03-04", "open": 3045.75, "high": 3130.97, "low": 3034.38, "close": 3130.12}, {"time": 1583366400, "date": "2020-03-05", "open": 3075.7, "high": 3083.04, "low": 2999.83, "close": 3023.94}, {"time": 1583452800, "date": "2020-03-06", "open": 2954.2, "high": 2985.93, "low": 2901.54, "close": 2972.37}, {"time": 1583712000, "date": "2020-03-09", "open": 2863.89, "high": 2863.89, "low": 2734.43, "close": 2746.56}, {"time": 1583798400, "date": "2020-03-10", "open": 2813.48, "high": 2882.59, "low": 2734.0, "close": 2882.23}, {"time": 1583884800, "date": "2020-03-11", "open": 2825.6, "high": 2825.6, "low": 2707.22, "close": 2741.38}, {"time": 1583971200, "date": "2020-03-12", "open": 2630.86, "high": 2660.95, "low": 2478.86, "close": 2480.64}, {"time": 1584057600, "date": "2020-03-13", "open": 2569.99, "high": 2711.33, "low": 2492.37, "close": 2711.02}, {"time": 1584316800, "date": "2020-03-16", "open": 2508.59, "high": 2562.98, "low": 2380.94, "close": 2386.13}, {"time": 1584403200, "date": "2020-03-17", "open": 2425.66, "high": 2553.93, "low": 2367.04, "close": 2529.19}, {"time": 1584489600, "date": "2020-03-18", "open": 2436.5, "high": 2453.57, "low": 2280.52, "close": 2398.1}, {"time": 1584576000, "date": "2020-03-19", "open": 2393.48, "high": 2466.97, "low": 2319.78, "close": 2409.39}, {"time": 1584662400, "date": "2020-03-20", "open": 2431.94, "high": 2453.01, "low": 2295.56, "close": 2304.92}, {"time": 1584921600, "date": "2020-03-23", "open": 2290.71, "high": 2300.73, "low": 2191.86, "close": 2237.4}, {"time": 1585008000, "date": "2020-03-24", "open": 2344.44, "high": 2449.71, "low": 2344.44, "close": 2447.33}, {"time": 1585094400, "date": "2020-03-25", "open": 2457.77, "high": 2571.42, "low": 2407.53, "close": 2475.56}, {"time": 1585180800, "date": "2020-03-26", "open": 2501.29, "high": 2637.01, "low": 2500.72, "close": 2630.07}, {"time": 1585267200, "date": "2020-03-27", "open": 2555.87, "high": 2615.91, "low": 2520.02, "close": 2541.47}, {"time": 1585526400, "date": "2020-03-30", "open": 2558.98, "high": 2631.8, "low": 2545.28, "close": 2626.65}, {"time": 1585612800, "date": "2020-03-31", "open": 2614.69, "high": 2641.39, "low": 2571.15, "close": 2584.59}, {"time": 1585699200, "date": "2020-04-01", "open": 2498.08, "high": 2522.75, "low": 2447.49, "close": 2470.5}, {"time": 1585785600, "date": "2020-04-02", "open": 2458.54, "high": 2533.22, "low": 2455.79, "close": 2526.9}, {"time": 1585872000, "date": "2020-04-03", "open": 2514.92, "high": 2538.18, "low": 2459.96, "close": 2488.65}, {"time": 1586131200, "date": "2020-04-06", "open": 2578.28, "high": 2676.85, "low": 2574.57, "close": 2663.68}, {"time": 1586217600, "date": "2020-04-07", "open": 2738.65, "high": 2756.89, "low": 2657.67, "close": 2659.41}, {"time": 1586304000, "date": "2020-04-08", "open": 2685.0, "high": 2760.75, "low": 2663.3, "close": 2749.98}, {"time": 1586390400, "date": "2020-04-09", "open": 2776.99, "high": 2818.57, "low": 2762.36, "close": 2789.82}, {"time": 1586736000, "date": "2020-04-13", "open": 2782.46, "high": 2782.46, "low": 2721.17, "close": 2761.63}, {"time": 1586822400, "date": "2020-04-14", "open": 2805.1, "high": 2851.85, "low": 2805.1, "close": 2846.06}, {"time": 1586908800, "date": "2020-04-15", "open": 2795.64, "high": 2801.88, "low": 2761.54, "close": 2783.36}, {"time": 1586995200, "date": "2020-04-16", "open": 2799.34, "high": 2806.51, "low": 2764.32, "close": 2799.55}, {"time": 1587081600, "date": "2020-04-17", "open": 2842.43, "high": 2879.22, "low": 2830.88, "close": 2874.56}, {"time": 1587340800, "date": "2020-04-20", "open": 2845.62, "high": 2868.98, "low": 2820.43, "close": 2823.16}, {"time": 1587427200, "date": "2020-04-21", "open": 2784.81, "high": 2785.54, "low": 2727.1, "close": 2736.56}, {"time": 1587513600, "date": "2020-04-22", "open": 2787.89, "high": 2815.1, "low": 2775.95, "close": 2799.31}, {"time": 1587600000, "date": "2020-04-23", "open": 2810.42, "high": 2844.9, "low": 2794.26, "close": 2797.8}, {"time": 1587686400, "date": "2020-04-24", "open": 2812.64, "high": 2842.71, "low": 2791.76, "close": 2836.74}, {"time": 1587945600, "date": "2020-04-27", "open": 2854.65, "high": 2887.72, "low": 2852.89, "close": 2878.48}, {"time": 1588032000, "date": "2020-04-28", "open": 2909.96, "high": 2921.15, "low": 2860.71, "close": 2863.39}, {"time": 1588118400, "date": "2020-04-29", "open": 2918.46, "high": 2954.86, "low": 2912.16, "close": 2939.51}, {"time": 1588204800, "date": "2020-04-30", "open": 2930.91, "high": 2930.91, "low": 2892.47, "close": 2912.43}, {"time": 1588291200, "date": "2020-05-01", "open": 2869.09, "high": 2869.09, "low": 2821.61, "close": 2830.71}, {"time": 1588550400, "date": "2020-05-04", "open": 2815.01, "high": 2844.24, "low": 2797.85, "close": 2842.74}, {"time": 1588636800, "date": "2020-05-05", "open": 2868.88, "high": 2898.23, "low": 2863.55, "close": 2868.44}, {"time": 1588723200, "date": "2020-05-06", "open": 2883.14, "high": 2891.11, "low": 2847.65, "close": 2848.42}, {"time": 1588809600, "date": "2020-05-07", "open": 2878.26, "high": 2901.92, "low": 2876.48, "close": 2881.19}, {"time": 1588896000, "date": "2020-05-08", "open": 2908.83, "high": 2932.16, "low": 2902.88, "close": 2929.8}, {"time": 1589155200, "date": "2020-05-11", "open": 2915.46, "high": 2944.25, "low": 2903.44, "close": 2930.19}, {"time": 1589241600, "date": "2020-05-12", "open": 2939.5, "high": 2945.82, "low": 2869.59, "close": 2870.12}, {"time": 1589328000, "date": "2020-05-13", "open": 2865.86, "high": 2874.14, "low": 2793.15, "close": 2820.0}, {"time": 1589414400, "date": "2020-05-14", "open": 2794.54, "high": 2852.8, "low": 2766.64, "close": 2852.5}, {"time": 1589500800, "date": "2020-05-15", "open": 2829.95, "high": 2865.01, "low": 2816.78, "close": 2863.7}, {"time": 1589760000, "date": "2020-05-18", "open": 2913.86, "high": 2968.09, "low": 2913.86, "close": 2953.91}, {"time": 1589846400, "date": "2020-05-19", "open": 2948.59, "high": 2964.21, "low": 2922.35, "close": 2922.94}, {"time": 1589932800, "date": "2020-05-20", "open": 2953.63, "high": 2980.29, "low": 2953.63, "close": 2971.61}, {"time": 1590019200, "date": "2020-05-21", "open": 2969.95, "high": 2978.5, "low": 2938.57, "close": 2948.51}, {"time": 1590105600, "date": "2020-05-22", "open": 2948.05, "high": 2956.76, "low": 2933.59, "close": 2955.45}, {"time": 1590451200, "date": "2020-05-26", "open": 3004.08, "high": 3021.72, "low": 2988.17, "close": 2991.77}, {"time": 1590537600, "date": "2020-05-27", "open": 3015.65, "high": 3036.25, "low": 2969.75, "close": 3036.13}, {"time": 1590624000, "date": "2020-05-28", "open": 3046.61, "high": 3068.67, "low": 3023.4, "close": 3029.73}, {"time": 1590710400, "date": "2020-05-29", "open": 3025.17, "high": 3049.17, "low": 2998.61, "close": 3044.31}, {"time": 1590969600, "date": "2020-06-01", "open": 3038.78, "high": 3062.18, "low": 3031.54, "close": 3055.73}, {"time": 1591056000, "date": "2020-06-02", "open": 3064.78, "high": 3081.07, "low": 3051.64, "close": 3080.82}, {"time": 1591142400, "date": "2020-06-03", "open": 3098.9, "high": 3130.94, "low": 3098.9, "close": 3122.87}, {"time": 1591228800, "date": "2020-06-04", "open": 3111.56, "high": 3128.91, "low": 3090.41, "close": 3112.35}, {"time": 1591315200, "date": "2020-06-05", "open": 3163.84, "high": 3211.72, "low": 3163.84, "close": 3193.93}, {"time": 1591574400, "date": "2020-06-08", "open": 3199.92, "high": 3233.13, "low": 3196.0, "close": 3232.39}, {"time": 1591660800, "date": "2020-06-09", "open": 3213.32, "high": 3222.71, "low": 3193.11, "close": 3207.18}, {"time": 1591747200, "date": "2020-06-10", "open": 3213.42, "high": 3223.27, "low": 3181.49, "close": 3190.14}, {"time": 1591833600, "date": "2020-06-11", "open": 3123.53, "high": 3123.53, "low": 2999.49, "close": 3002.1}, {"time": 1591920000, "date": "2020-06-12", "open": 3071.04, "high": 3088.42, "low": 2984.47, "close": 3041.31}, {"time": 1592179200, "date": "2020-06-15", "open": 2993.76, "high": 3079.76, "low": 2965.66, "close": 3066.59}, {"time": 1592265600, "date": "2020-06-16", "open": 3131.0, "high": 3153.45, "low": 3076.06, "close": 3124.74}, {"time": 1592352000, "date": "2020-06-17", "open": 3136.13, "high": 3141.16, "low": 3108.03, "close": 3113.49}, {"time": 1592438400, "date": "2020-06-18", "open": 3101.64, "high": 3120.0, "low": 3093.51, "close": 3115.34}, {"time": 1592524800, "date": "2020-06-19", "open": 3140.29, "high": 3155.53, "low": 3083.11, "close": 3097.74}, {"time": 1592784000, "date": "2020-06-22", "open": 3094.42, "high": 3120.92, "low": 3079.39, "close": 3117.86}, {"time": 1592870400, "date": "2020-06-23", "open": 3138.7, "high": 3154.9, "low": 3127.12, "close": 3131.29}, {"time": 1592956800, "date": "2020-06-24", "open": 3114.4, "high": 3115.01, "low": 3032.13, "close": 3050.33}, {"time": 1593043200, "date": "2020-06-25", "open": 3046.6, "high": 3086.25, "low": 3024.01, "close": 3083.76}, {"time": 1593129600, "date": "2020-06-26", "open": 3073.2, "high": 3073.73, "low": 3004.63, "close": 3009.05}, {"time": 1593388800, "date": "2020-06-29", "open": 3018.59, "high": 3053.89, "low": 2999.74, "close": 3053.24}, {"time": 1593475200, "date": "2020-06-30", "open": 3050.2, "high": 3111.51, "low": 3047.83, "close": 3100.29}, {"time": 1593561600, "date": "2020-07-01", "open": 3105.92, "high": 3128.44, "low": 3101.17, "close": 3115.86}, {"time": 1593648000, "date": "2020-07-02", "open": 3143.64, "high": 3165.81, "low": 3124.52, "close": 3130.01}, {"time": 1593993600, "date": "2020-07-06", "open": 3155.29, "high": 3182.59, "low": 3155.29, "close": 3179.72}, {"time": 1594080000, "date": "2020-07-07", "open": 3166.44, "high": 3184.15, "low": 3142.93, "close": 3145.32}, {"time": 1594166400, "date": "2020-07-08", "open": 3153.07, "high": 3171.8, "low": 3136.53, "close": 3169.94}, {"time": 1594252800, "date": "2020-07-09", "open": 3176.17, "high": 3179.78, "low": 3115.7, "close": 3152.05}, {"time": 1594339200, "date": "2020-07-10", "open": 3152.47, "high": 3186.82, "low": 3136.22, "close": 3185.04}, {"time": 1594598400, "date": "2020-07-13", "open": 3205.08, "high": 3235.32, "low": 3149.43, "close": 3155.22}, {"time": 1594684800, "date": "2020-07-14", "open": 3141.11, "high": 3200.95, "low": 3127.66, "close": 3197.52}, {"time": 1594771200, "date": "2020-07-15", "open": 3225.98, "high": 3238.28, "low": 3200.76, "close": 3226.56}, {"time": 1594857600, "date": "2020-07-16", "open": 3208.36, "high": 3220.39, "low": 3198.59, "close": 3215.57}, {"time": 1594944000, "date": "2020-07-17", "open": 3224.21, "high": 3233.52, "low": 3205.65, "close": 3224.73}, {"time": 1595203200, "date": "2020-07-20", "open": 3224.29, "high": 3258.61, "low": 3215.16, "close": 3251.84}, {"time": 1595289600, "date": "2020-07-21", "open": 3268.52, "high": 3277.29, "low": 3247.77, "close": 3257.3}, {"time": 1595376000, "date": "2020-07-22", "open": 3254.86, "high": 3279.32, "low": 3253.1, "close": 3276.02}, {"time": 1595462400, "date": "2020-07-23", "open": 3271.64, "high": 3279.99, "low": 3222.66, "close": 3235.66}, {"time": 1595548800, "date": "2020-07-24", "open": 3218.58, "high": 3227.26, "low": 3200.05, "close": 3215.63}, {"time": 1595808000, "date": "2020-07-27", "open": 3219.84, "high": 3241.43, "low": 3214.25, "close": 3239.41}, {"time": 1595894400, "date": "2020-07-28", "open": 3234.27, "high": 3243.72, "low": 3216.17, "close": 3218.44}, {"time": 1595980800, "date": "2020-07-29", "open": 3227.22, "high": 3264.74, "low": 3227.22, "close": 3258.44}, {"time": 1596067200, "date": "2020-07-30", "open": 3231.76, "high": 3250.92, "low": 3204.13, "close": 3246.22}, {"time": 1596153600, "date": "2020-07-31", "open": 3270.45, "high": 3272.17, "low": 3220.26, "close": 3271.12}, {"time": 1596412800, "date": "2020-08-03", "open": 3288.26, "high": 3302.73, "low": 3284.53, "close": 3294.61}, {"time": 1596499200, "date": "2020-08-04", "open": 3289.92, "high": 3306.84, "low": 3286.37, "close": 3306.51}, {"time": 1596585600, "date": "2020-08-05", "open": 3317.37, "high": 3330.77, "low": 3317.37, "close": 3327.77}, {"time": 1596672000, "date": "2020-08-06", "open": 3323.17, "high": 3351.03, "low": 3318.14, "close": 3349.16}, {"time": 1596758400, "date": "2020-08-07", "open": 3340.05, "high": 3352.54, "low": 3328.72, "close": 3351.28}, {"time": 1597017600, "date": "2020-08-10", "open": 3356.04, "high": 3363.29, "low": 3335.44, "close": 3360.47}, {"time": 1597104000, "date": "2020-08-11", "open": 3370.34, "high": 3381.01, "low": 3326.44, "close": 3333.69}, {"time": 1597190400, "date": "2020-08-12", "open": 3355.46, "high": 3387.89, "low": 3355.46, "close": 3380.35}, {"time": 1597276800, "date": "2020-08-13", "open": 3372.95, "high": 3387.24, "low": 3363.35, "close": 3373.43}, {"time": 1597363200, "date": "2020-08-14", "open": 3368.66, "high": 3378.51, "low": 3361.64, "close": 3372.85}, {"time": 1597622400, "date": "2020-08-17", "open": 3380.86, "high": 3387.59, "low": 3379.22, "close": 3381.99}, {"time": 1597708800, "date": "2020-08-18", "open": 3387.04, "high": 3395.06, "low": 3370.15, "close": 3389.78}, {"time": 1597795200, "date": "2020-08-19", "open": 3392.51, "high": 3399.54, "low": 3369.66, "close": 3374.85}, {"time": 1597881600, "date": "2020-08-20", "open": 3360.48, "high": 3390.8, "low": 3354.69, "close": 3385.51}, {"time": 1597968000, "date": "2020-08-21", "open": 3386.01, "high": 3399.96, "low": 3379.31, "close": 3397.16}, {"time": 1598227200, "date": "2020-08-24", "open": 3418.09, "high": 3432.09, "low": 3413.13, "close": 3431.28}, {"time": 1598313600, "date": "2020-08-25", "open": 3435.95, "high": 3444.21, "low": 3425.84, "close": 3443.62}, {"time": 1598400000, "date": "2020-08-26", "open": 3449.97, "high": 3481.07, "low": 3444.15, "close": 3478.73}, {"time": 1598486400, "date": "2020-08-27", "open": 3485.14, "high": 3501.38, "low": 3468.35, "close": 3484.55}, {"time": 1598572800, "date": "2020-08-28", "open": 3494.69, "high": 3509.23, "low": 3484.32, "close": 3508.01}, {"time": 1598832000, "date": "2020-08-31", "open": 3509.73, "high": 3514.77, "low": 3493.25, "close": 3500.31}, {"time": 1598918400, "date": "2020-09-01", "open": 3507.44, "high": 3528.03, "low": 3494.6, "close": 3526.65}, {"time": 1599004800, "date": "2020-09-02", "open": 3543.76, "high": 3588.11, "low": 3535.23, "close": 3580.84}, {"time": 1599091200, "date": "2020-09-03", "open": 3564.74, "high": 3564.85, "low": 3427.41, "close": 3455.06}, {"time": 1599177600, "date": "2020-09-04", "open": 3453.6, "high": 3479.15, "low": 3349.63, "close": 3426.96}, {"time": 1599523200, "date": "2020-09-08", "open": 3371.88, "high": 3379.97, "low": 3329.27, "close": 3331.84}, {"time": 1599609600, "date": "2020-09-09", "open": 3369.82, "high": 3424.77, "low": 3366.84, "close": 3398.96}, {"time": 1599696000, "date": "2020-09-10", "open": 3412.56, "high": 3425.55, "low": 3329.25, "close": 3339.19}, {"time": 1599782400, "date": "2020-09-11", "open": 3352.7, "high": 3368.95, "low": 3310.47, "close": 3340.97}, {"time": 1600041600, "date": "2020-09-14", "open": 3363.56, "high": 3402.93, "low": 3363.56, "close": 3383.54}, {"time": 1600128000, "date": "2020-09-15", "open": 3407.73, "high": 3419.48, "low": 3389.25, "close": 3401.2}, {"time": 1600214400, "date": "2020-09-16", "open": 3411.23, "high": 3428.92, "low": 3384.45, "close": 3385.49}, {"time": 1600300800, "date": "2020-09-17", "open": 3346.86, "high": 3375.17, "low": 3328.82, "close": 3357.01}, {"time": 1600387200, "date": "2020-09-18", "open": 3357.38, "high": 3362.27, "low": 3292.4, "close": 3319.47}, {"time": 1600646400, "date": "2020-09-21", "open": 3285.57, "high": 3285.57, "low": 3229.1, "close": 3281.06}, {"time": 1600732800, "date": "2020-09-22", "open": 3295.75, "high": 3320.31, "low": 3270.95, "close": 3315.57}, {"time": 1600819200, "date": "2020-09-23", "open": 3320.11, "high": 3323.35, "low": 3232.57, "close": 3236.92}, {"time": 1600905600, "date": "2020-09-24", "open": 3226.14, "high": 3278.7, "low": 3209.45, "close": 3246.59}, {"time": 1600992000, "date": "2020-09-25", "open": 3236.66, "high": 3306.88, "low": 3228.44, "close": 3298.46}, {"time": 1601251200, "date": "2020-09-28", "open": 3333.9, "high": 3360.74, "low": 3332.91, "close": 3351.6}, {"time": 1601337600, "date": "2020-09-29", "open": 3350.92, "high": 3357.92, "low": 3327.54, "close": 3335.47}, {"time": 1601424000, "date": "2020-09-30", "open": 3341.21, "high": 3393.56, "low": 3340.47, "close": 3363.0}, {"time": 1601510400, "date": "2020-10-01", "open": 3385.87, "high": 3397.18, "low": 3361.39, "close": 3380.8}, {"time": 1601596800, "date": "2020-10-02", "open": 3338.94, "high": 3369.1, "low": 3323.69, "close": 3348.42}, {"time": 1601856000, "date": "2020-10-05", "open": 3367.27, "high": 3409.57, "low": 3367.27, "close": 3408.6}, {"time": 1601942400, "date": "2020-10-06", "open": 3408.74, "high": 3431.56, "low": 3354.54, "close": 3360.97}, {"time": 1602028800, "date": "2020-10-07", "open": 3384.56, "high": 3426.26, "low": 3384.56, "close": 3419.44}, {"time": 1602115200, "date": "2020-10-08", "open": 3434.28, "high": 3447.28, "low": 3428.15, "close": 3446.83}, {"time": 1602201600, "date": "2020-10-09", "open": 3459.67, "high": 3482.34, "low": 3458.07, "close": 3477.14}, {"time": 1602460800, "date": "2020-10-12", "open": 3500.02, "high": 3549.85, "low": 3499.61, "close": 3534.22}, {"time": 1602547200, "date": "2020-10-13", "open": 3534.01, "high": 3534.01, "low": 3500.86, "close": 3511.93}, {"time": 1602633600, "date": "2020-10-14", "open": 3515.47, "high": 3527.94, "low": 3480.55, "close": 3488.67}, {"time": 1602720000, "date": "2020-10-15", "open": 3453.72, "high": 3489.08, "low": 3440.89, "close": 3483.34}, {"time": 1602806400, "date": "2020-10-16", "open": 3493.5, "high": 3515.76, "low": 3480.45, "close": 3483.81}, {"time": 1603065600, "date": "2020-10-19", "open": 3493.66, "high": 3502.42, "low": 3419.93, "close": 3426.92}, {"time": 1603152000, "date": "2020-10-20", "open": 3439.38, "high": 3476.93, "low": 3435.65, "close": 3443.12}, {"time": 1603238400, "date": "2020-10-21", "open": 3439.91, "high": 3464.86, "low": 3433.06, "close": 3435.56}, {"time": 1603324800, "date": "2020-10-22", "open": 3438.5, "high": 3460.53, "low": 3415.34, "close": 3453.49}, {"time": 1603411200, "date": "2020-10-23", "open": 3464.9, "high": 3466.46, "low": 3440.45, "close": 3465.39}, {"time": 1603670400, "date": "2020-10-26", "open": 3441.42, "high": 3441.42, "low": 3364.86, "close": 3400.97}, {"time": 1603756800, "date": "2020-10-27", "open": 3403.15, "high": 3409.51, "low": 3388.71, "close": 3390.68}, {"time": 1603843200, "date": "2020-10-28", "open": 3342.48, "high": 3342.48, "low": 3268.89, "close": 3271.03}, {"time": 1603929600, "date": "2020-10-29", "open": 3277.17, "high": 3341.05, "low": 3259.82, "close": 3310.11}, {"time": 1604016000, "date": "2020-10-30", "open": 3293.59, "high": 3304.93, "low": 3233.94, "close": 3269.96}, {"time": 1604275200, "date": "2020-11-02", "open": 3296.2, "high": 3330.14, "low": 3279.74, "close": 3310.24}, {"time": 1604361600, "date": "2020-11-03", "open": 3336.25, "high": 3389.49, "low": 3336.25, "close": 3369.16}, {"time": 1604448000, "date": "2020-11-04", "open": 3406.46, "high": 3486.25, "low": 3405.17, "close": 3443.44}, {"time": 1604534400, "date": "2020-11-05", "open": 3485.74, "high": 3529.05, "low": 3485.74, "close": 3510.45}, {"time": 1604620800, "date": "2020-11-06", "open": 3508.34, "high": 3521.58, "low": 3484.34, "close": 3509.44}, {"time": 1604880000, "date": "2020-11-09", "open": 3583.04, "high": 3645.99, "low": 3547.48, "close": 3550.5}, {"time": 1604966400, "date": "2020-11-10", "open": 3543.26, "high": 3557.22, "low": 3511.91, "close": 3545.53}, {"time": 1605052800, "date": "2020-11-11", "open": 3563.22, "high": 3581.16, "low": 3557.0, "close": 3572.66}, {"time": 1605139200, "date": "2020-11-12", "open": 3562.67, "high": 3569.02, "low": 3518.58, "close": 3537.01}, {"time": 1605225600, "date": "2020-11-13", "open": 3552.57, "high": 3593.66, "low": 3552.57, "close": 3585.15}, {"time": 1605484800, "date": "2020-11-16", "open": 3600.16, "high": 3628.51, "low": 3600.16, "close": 3626.91}, {"time": 1605571200, "date": "2020-11-17", "open": 3610.31, "high": 3623.11, "low": 3588.68, "close": 3609.53}, {"time": 1605657600, "date": "2020-11-18", "open": 3612.09, "high": 3619.09, "low": 3567.33, "close": 3567.79}, {"time": 1605744000, "date": "2020-11-19", "open": 3559.41, "high": 3585.22, "low": 3543.84, "close": 3581.87}, {"time": 1605830400, "date": "2020-11-20", "open": 3579.31, "high": 3581.23, "low": 3556.85, "close": 3557.54}, {"time": 1606089600, "date": "2020-11-23", "open": 3566.82, "high": 3589.81, "low": 3552.77, "close": 3577.59}, {"time": 1606176000, "date": "2020-11-24", "open": 3594.52, "high": 3642.31, "low": 3594.52, "close": 3635.41}, {"time": 1606262400, "date": "2020-11-25", "open": 3635.5, "high": 3635.5, "low": 3617.76, "close": 3629.65}, {"time": 1606435200, "date": "2020-11-27", "open": 3638.55, "high": 3644.31, "low": 3629.33, "close": 3638.35}, {"time": 1606694400, "date": "2020-11-30", "open": 3634.18, "high": 3634.18, "low": 3594.39, "close": 3621.63}, {"time": 1606780800, "date": "2020-12-01", "open": 3645.87, "high": 3678.45, "low": 3645.87, "close": 3662.45}, {"time": 1606867200, "date": "2020-12-02", "open": 3653.78, "high": 3670.96, "low": 3644.84, "close": 3669.01}, {"time": 1606953600, "date": "2020-12-03", "open": 3668.28, "high": 3682.73, "low": 3657.17, "close": 3666.72}, {"time": 1607040000, "date": "2020-12-04", "open": 3670.94, "high": 3699.2, "low": 3670.94, "close": 3699.12}, {"time": 1607299200, "date": "2020-12-07", "open": 3694.73, "high": 3697.41, "low": 3678.88, "close": 3691.96}, {"time": 1607385600, "date": "2020-12-08", "open": 3683.05, "high": 3708.45, "low": 3678.83, "close": 3702.25}, {"time": 1607472000, "date": "2020-12-09", "open": 3705.98, "high": 3712.39, "low": 3660.54, "close": 3672.82}, {"time": 1607558400, "date": "2020-12-10", "open": 3659.13, "high": 3678.49, "low": 3645.18, "close": 3668.1}, {"time": 1607644800, "date": "2020-12-11", "open": 3656.08, "high": 3665.91, "low": 3633.4, "close": 3663.46}, {"time": 1607904000, "date": "2020-12-14", "open": 3675.27, "high": 3697.61, "low": 3645.84, "close": 3647.49}, {"time": 1607990400, "date": "2020-12-15", "open": 3666.41, "high": 3695.29, "low": 3659.62, "close": 3694.62}, {"time": 1608076800, "date": "2020-12-16", "open": 3696.25, "high": 3711.27, "low": 3688.57, "close": 3701.17}, {"time": 1608163200, "date": "2020-12-17", "open": 3713.65, "high": 3725.12, "low": 3710.87, "close": 3722.48}, {"time": 1608249600, "date": "2020-12-18", "open": 3722.39, "high": 3726.7, "low": 3685.84, "close": 3709.41}, {"time": 1608508800, "date": "2020-12-21", "open": 3684.28, "high": 3702.9, "low": 3636.48, "close": 3694.92}, {"time": 1608595200, "date": "2020-12-22", "open": 3698.08, "high": 3698.26, "low": 3676.16, "close": 3687.26}, {"time": 1608681600, "date": "2020-12-23", "open": 3693.42, "high": 3711.24, "low": 3689.28, "close": 3690.01}, {"time": 1608768000, "date": "2020-12-24", "open": 3694.03, "high": 3703.82, "low": 3689.32, "close": 3703.06}, {"time": 1609113600, "date": "2020-12-28", "open": 3723.03, "high": 3740.51, "low": 3723.03, "close": 3735.36}, {"time": 1609200000, "date": "2020-12-29", "open": 3750.01, "high": 3756.12, "low": 3723.31, "close": 3727.04}, {"time": 1609286400, "date": "2020-12-30", "open": 3736.19, "high": 3744.63, "low": 3730.21, "close": 3732.04}, {"time": 1609372800, "date": "2020-12-31", "open": 3733.27, "high": 3760.2, "low": 3726.88, "close": 3756.07}, {"time": 1609718400, "date": "2021-01-04", "open": 3764.61, "high": 3769.99, "low": 3662.71, "close": 3700.65}, {"time": 1609804800, "date": "2021-01-05", "open": 3698.02, "high": 3737.83, "low": 3695.07, "close": 3726.86}, {"time": 1609891200, "date": "2021-01-06", "open": 3712.2, "high": 3783.04, "low": 3705.34, "close": 3748.14}, {"time": 1609977600, "date": "2021-01-07", "open": 3764.71, "high": 3811.55, "low": 3764.71, "close": 3803.79}, {"time": 1610064000, "date": "2021-01-08", "open": 3815.05, "high": 3826.69, "low": 3783.6, "close": 3824.68}, {"time": 1610323200, "date": "2021-01-11", "open": 3803.14, "high": 3817.86, "low": 3789.02, "close": 3799.61}, {"time": 1610409600, "date": "2021-01-12", "open": 3801.62, "high": 3810.78, "low": 3776.51, "close": 3801.19}, {"time": 1610496000, "date": "2021-01-13", "open": 3802.23, "high": 3820.96, "low": 3791.5, "close": 3809.84}, {"time": 1610582400, "date": "2021-01-14", "open": 3814.98, "high": 3823.6, "low": 3792.86, "close": 3795.54}, {"time": 1610668800, "date": "2021-01-15", "open": 3788.73, "high": 3788.73, "low": 3749.62, "close": 3768.25}, {"time": 1611014400, "date": "2021-01-19", "open": 3781.88, "high": 3804.53, "low": 3780.37, "close": 3798.91}, {"time": 1611100800, "date": "2021-01-20", "open": 3816.22, "high": 3859.75, "low": 3816.22, "close": 3851.85}, {"time": 1611187200, "date": "2021-01-21", "open": 3857.46, "high": 3861.45, "low": 3845.05, "close": 3853.07}, {"time": 1611273600, "date": "2021-01-22", "open": 3844.24, "high": 3852.31, "low": 3830.41, "close": 3841.47}, {"time": 1611532800, "date": "2021-01-25", "open": 3851.68, "high": 3859.23, "low": 3797.16, "close": 3855.36}, {"time": 1611619200, "date": "2021-01-26", "open": 3862.96, "high": 3870.9, "low": 3847.78, "close": 3849.62}, {"time": 1611705600, "date": "2021-01-27", "open": 3836.83, "high": 3836.83, "low": 3732.48, "close": 3750.77}, {"time": 1611792000, "date": "2021-01-28", "open": 3755.75, "high": 3830.5, "low": 3755.75, "close": 3787.38}, {"time": 1611878400, "date": "2021-01-29", "open": 3778.05, "high": 3778.05, "low": 3694.12, "close": 3714.24}, {"time": 1612137600, "date": "2021-02-01", "open": 3731.17, "high": 3784.32, "low": 3725.62, "close": 3773.86}, {"time": 1612224000, "date": "2021-02-02", "open": 3791.84, "high": 3843.09, "low": 3791.84, "close": 3826.31}, {"time": 1612310400, "date": "2021-02-03", "open": 3840.27, "high": 3847.51, "low": 3816.68, "close": 3830.17}, {"time": 1612396800, "date": "2021-02-04", "open": 3836.66, "high": 3872.42, "low": 3836.66, "close": 3871.74}, {"time": 1612483200, "date": "2021-02-05", "open": 3878.3, "high": 3894.56, "low": 3874.93, "close": 3886.83}, {"time": 1612742400, "date": "2021-02-08", "open": 3892.59, "high": 3915.77, "low": 3892.59, "close": 3915.59}, {"time": 1612828800, "date": "2021-02-09", "open": 3910.49, "high": 3918.35, "low": 3902.64, "close": 3911.23}, {"time": 1612915200, "date": "2021-02-10", "open": 3920.78, "high": 3931.5, "low": 3884.94, "close": 3909.88}, {"time": 1613001600, "date": "2021-02-11", "open": 3916.4, "high": 3925.99, "low": 3890.39, "close": 3916.38}, {"time": 1613088000, "date": "2021-02-12", "open": 3911.65, "high": 3937.23, "low": 3905.78, "close": 3934.83}, {"time": 1613433600, "date": "2021-02-16", "open": 3939.61, "high": 3950.43, "low": 3923.85, "close": 3932.59}, {"time": 1613520000, "date": "2021-02-17", "open": 3918.5, "high": 3933.61, "low": 3900.43, "close": 3931.33}, {"time": 1613606400, "date": "2021-02-18", "open": 3915.86, "high": 3921.98, "low": 3885.03, "close": 3913.97}, {"time": 1613692800, "date": "2021-02-19", "open": 3921.16, "high": 3930.41, "low": 3903.07, "close": 3906.71}, {"time": 1613952000, "date": "2021-02-22", "open": 3885.55, "high": 3902.92, "low": 3874.71, "close": 3876.5}, {"time": 1614038400, "date": "2021-02-23", "open": 3857.07, "high": 3895.98, "low": 3805.59, "close": 3881.37}, {"time": 1614124800, "date": "2021-02-24", "open": 3873.71, "high": 3928.65, "low": 3859.6, "close": 3925.43}, {"time": 1614211200, "date": "2021-02-25", "open": 3915.8, "high": 3925.02, "low": 3814.04, "close": 3829.34}, {"time": 1614297600, "date": "2021-02-26", "open": 3839.66, "high": 3861.08, "low": 3789.54, "close": 3811.15}, {"time": 1614556800, "date": "2021-03-01", "open": 3842.51, "high": 3914.5, "low": 3842.51, "close": 3901.82}, {"time": 1614643200, "date": "2021-03-02", "open": 3903.64, "high": 3906.41, "low": 3868.57, "close": 3870.29}, {"time": 1614729600, "date": "2021-03-03", "open": 3863.99, "high": 3874.47, "low": 3818.86, "close": 3819.72}, {"time": 1614816000, "date": "2021-03-04", "open": 3818.53, "high": 3843.67, "low": 3723.34, "close": 3768.47}, {"time": 1614902400, "date": "2021-03-05", "open": 3793.58, "high": 3851.69, "low": 3730.19, "close": 3841.94}, {"time": 1615161600, "date": "2021-03-08", "open": 3844.39, "high": 3881.06, "low": 3819.25, "close": 3821.35}, {"time": 1615248000, "date": "2021-03-09", "open": 3851.93, "high": 3903.76, "low": 3851.93, "close": 3875.44}, {"time": 1615334400, "date": "2021-03-10", "open": 3891.99, "high": 3917.35, "low": 3885.73, "close": 3898.81}, {"time": 1615420800, "date": "2021-03-11", "open": 3915.54, "high": 3960.27, "low": 3915.54, "close": 3939.34}, {"time": 1615507200, "date": "2021-03-12", "open": 3924.52, "high": 3944.99, "low": 3915.21, "close": 3943.34}, {"time": 1615766400, "date": "2021-03-15", "open": 3942.96, "high": 3970.08, "low": 3923.54, "close": 3968.94}, {"time": 1615852800, "date": "2021-03-16", "open": 3973.59, "high": 3981.04, "low": 3953.44, "close": 3962.71}, {"time": 1615939200, "date": "2021-03-17", "open": 3949.57, "high": 3983.87, "low": 3935.74, "close": 3974.12}, {"time": 1616025600, "date": "2021-03-18", "open": 3953.5, "high": 3969.62, "low": 3910.86, "close": 3915.46}, {"time": 1616112000, "date": "2021-03-19", "open": 3913.14, "high": 3930.12, "low": 3886.75, "close": 3913.1}, {"time": 1616371200, "date": "2021-03-22", "open": 3916.48, "high": 3955.31, "low": 3914.16, "close": 3940.59}, {"time": 1616457600, "date": "2021-03-23", "open": 3937.6, "high": 3949.13, "low": 3901.57, "close": 3910.52}, {"time": 1616544000, "date": "2021-03-24", "open": 3919.93, "high": 3942.08, "low": 3889.07, "close": 3889.14}, {"time": 1616630400, "date": "2021-03-25", "open": 3879.34, "high": 3919.54, "low": 3853.5, "close": 3909.52}, {"time": 1616716800, "date": "2021-03-26", "open": 3917.12, "high": 3978.19, "low": 3917.12, "close": 3974.54}, {"time": 1616976000, "date": "2021-03-29", "open": 3969.31, "high": 3981.83, "low": 3943.25, "close": 3971.09}, {"time": 1617062400, "date": "2021-03-30", "open": 3963.34, "high": 3968.01, "low": 3944.35, "close": 3958.55}, {"time": 1617148800, "date": "2021-03-31", "open": 3967.25, "high": 3994.41, "low": 3966.98, "close": 3972.89}, {"time": 1617235200, "date": "2021-04-01", "open": 3992.78, "high": 4020.63, "low": 3992.78, "close": 4019.87}, {"time": 1617580800, "date": "2021-04-05", "open": 4034.44, "high": 4083.42, "low": 4034.44, "close": 4077.91}, {"time": 1617667200, "date": "2021-04-06", "open": 4075.57, "high": 4086.23, "low": 4068.14, "close": 4073.94}, {"time": 1617753600, "date": "2021-04-07", "open": 4074.29, "high": 4083.13, "low": 4068.31, "close": 4079.95}, {"time": 1617840000, "date": "2021-04-08", "open": 4089.95, "high": 4098.19, "low": 4082.54, "close": 4097.17}, {"time": 1617926400, "date": "2021-04-09", "open": 4096.11, "high": 4129.48, "low": 4095.51, "close": 4128.8}, {"time": 1618185600, "date": "2021-04-12", "open": 4124.71, "high": 4131.76, "low": 4114.82, "close": 4127.99}, {"time": 1618272000, "date": "2021-04-13", "open": 4130.1, "high": 4148.0, "low": 4124.43, "close": 4141.59}, {"time": 1618358400, "date": "2021-04-14", "open": 4141.58, "high": 4151.69, "low": 4120.87, "close": 4124.66}, {"time": 1618444800, "date": "2021-04-15", "open": 4139.76, "high": 4173.49, "low": 4139.76, "close": 4170.42}, {"time": 1618531200, "date": "2021-04-16", "open": 4174.14, "high": 4191.31, "low": 4170.75, "close": 4185.47}, {"time": 1618790400, "date": "2021-04-19", "open": 4179.8, "high": 4180.81, "low": 4150.47, "close": 4163.26}, {"time": 1618876800, "date": "2021-04-20", "open": 4159.18, "high": 4159.18, "low": 4118.38, "close": 4134.94}, {"time": 1618963200, "date": "2021-04-21", "open": 4128.42, "high": 4175.02, "low": 4126.35, "close": 4173.42}, {"time": 1619049600, "date": "2021-04-22", "open": 4170.46, "high": 4179.57, "low": 4123.69, "close": 4134.98}, {"time": 1619136000, "date": "2021-04-23", "open": 4138.78, "high": 4194.17, "low": 4138.78, "close": 4180.17}, {"time": 1619395200, "date": "2021-04-26", "open": 4185.03, "high": 4194.19, "low": 4182.36, "close": 4187.62}, {"time": 1619481600, "date": "2021-04-27", "open": 4188.25, "high": 4193.35, "low": 4176.22, "close": 4186.72}, {"time": 1619568000, "date": "2021-04-28", "open": 4185.14, "high": 4201.53, "low": 4181.78, "close": 4183.18}, {"time": 1619654400, "date": "2021-04-29", "open": 4206.14, "high": 4218.78, "low": 4176.81, "close": 4211.47}, {"time": 1619740800, "date": "2021-04-30", "open": 4198.1, "high": 4198.1, "low": 4174.85, "close": 4181.17}, {"time": 1620000000, "date": "2021-05-03", "open": 4191.98, "high": 4209.39, "low": 4188.03, "close": 4192.66}, {"time": 1620086400, "date": "2021-05-04", "open": 4179.04, "high": 4179.04, "low": 4128.59, "close": 4164.66}, {"time": 1620172800, "date": "2021-05-05", "open": 4177.06, "high": 4187.72, "low": 4160.94, "close": 4167.59}, {"time": 1620259200, "date": "2021-05-06", "open": 4169.14, "high": 4202.7, "low": 4147.33, "close": 4201.62}, {"time": 1620345600, "date": "2021-05-07", "open": 4210.34, "high": 4238.04, "low": 4201.64, "close": 4232.6}, {"time": 1620604800, "date": "2021-05-10", "open": 4228.29, "high": 4236.39, "low": 4188.13, "close": 4188.43}, {"time": 1620691200, "date": "2021-05-11", "open": 4150.34, "high": 4162.04, "low": 4111.53, "close": 4152.1}, {"time": 1620777600, "date": "2021-05-12", "open": 4130.55, "high": 4134.73, "low": 4056.88, "close": 4063.04}, {"time": 1620864000, "date": "2021-05-13", "open": 4074.99, "high": 4131.58, "low": 4074.99, "close": 4112.5}, {"time": 1620950400, "date": "2021-05-14", "open": 4129.58, "high": 4183.13, "low": 4129.58, "close": 4173.85}, {"time": 1621209600, "date": "2021-05-17", "open": 4169.92, "high": 4171.92, "low": 4142.69, "close": 4163.29}, {"time": 1621296000, "date": "2021-05-18", "open": 4165.94, "high": 4169.15, "low": 4125.99, "close": 4127.83}, {"time": 1621382400, "date": "2021-05-19", "open": 4098.45, "high": 4116.93, "low": 4061.41, "close": 4115.68}, {"time": 1621468800, "date": "2021-05-20", "open": 4121.97, "high": 4172.8, "low": 4121.97, "close": 4159.12}, {"time": 1621555200, "date": "2021-05-21", "open": 4168.61, "high": 4188.72, "low": 4151.72, "close": 4155.86}, {"time": 1621814400, "date": "2021-05-24", "open": 4170.16, "high": 4209.52, "low": 4170.16, "close": 4197.05}, {"time": 1621900800, "date": "2021-05-25", "open": 4205.94, "high": 4213.42, "low": 4182.52, "close": 4188.13}, {"time": 1621987200, "date": "2021-05-26", "open": 4191.59, "high": 4202.61, "low": 4184.11, "close": 4195.99}, {"time": 1622073600, "date": "2021-05-27", "open": 4201.94, "high": 4213.38, "low": 4197.78, "close": 4200.88}, {"time": 1622160000, "date": "2021-05-28", "open": 4210.77, "high": 4218.36, "low": 4203.57, "close": 4204.11}, {"time": 1622505600, "date": "2021-06-01", "open": 4216.52, "high": 4234.12, "low": 4197.59, "close": 4202.04}, {"time": 1622592000, "date": "2021-06-02", "open": 4206.82, "high": 4217.37, "low": 4198.27, "close": 4208.12}, {"time": 1622678400, "date": "2021-06-03", "open": 4191.43, "high": 4204.39, "low": 4167.93, "close": 4192.85}, {"time": 1622764800, "date": "2021-06-04", "open": 4206.05, "high": 4233.45, "low": 4206.05, "close": 4229.89}, {"time": 1623024000, "date": "2021-06-07", "open": 4229.34, "high": 4232.34, "low": 4215.66, "close": 4226.52}, {"time": 1623110400, "date": "2021-06-08", "open": 4233.81, "high": 4236.74, "low": 4208.41, "close": 4227.26}, {"time": 1623196800, "date": "2021-06-09", "open": 4232.99, "high": 4237.09, "low": 4218.74, "close": 4219.55}, {"time": 1623283200, "date": "2021-06-10", "open": 4228.56, "high": 4249.74, "low": 4220.34, "close": 4239.18}, {"time": 1623369600, "date": "2021-06-11", "open": 4242.9, "high": 4248.38, "low": 4232.25, "close": 4247.44}, {"time": 1623628800, "date": "2021-06-14", "open": 4248.31, "high": 4255.59, "low": 4234.07, "close": 4255.15}, {"time": 1623715200, "date": "2021-06-15", "open": 4255.28, "high": 4257.16, "low": 4238.35, "close": 4246.59}, {"time": 1623801600, "date": "2021-06-16", "open": 4248.87, "high": 4251.89, "low": 4202.45, "close": 4223.7}, {"time": 1623888000, "date": "2021-06-17", "open": 4220.37, "high": 4232.29, "low": 4196.05, "close": 4221.86}, {"time": 1623974400, "date": "2021-06-18", "open": 4204.78, "high": 4204.78, "low": 4164.4, "close": 4166.45}, {"time": 1624233600, "date": "2021-06-21", "open": 4173.4, "high": 4226.24, "low": 4173.4, "close": 4224.79}, {"time": 1624320000, "date": "2021-06-22", "open": 4224.61, "high": 4255.84, "low": 4217.27, "close": 4246.44}, {"time": 1624406400, "date": "2021-06-23", "open": 4249.27, "high": 4256.6, "low": 4241.43, "close": 4241.84}, {"time": 1624492800, "date": "2021-06-24", "open": 4256.97, "high": 4271.28, "low": 4256.97, "close": 4266.49}, {"time": 1624579200, "date": "2021-06-25", "open": 4274.45, "high": 4286.12, "low": 4271.16, "close": 4280.7}, {"time": 1624838400, "date": "2021-06-28", "open": 4284.9, "high": 4292.14, "low": 4274.67, "close": 4290.61}, {"time": 1624924800, "date": "2021-06-29", "open": 4293.21, "high": 4300.52, "low": 4287.04, "close": 4291.8}, {"time": 1625011200, "date": "2021-06-30", "open": 4290.65, "high": 4302.43, "low": 4287.96, "close": 4297.5}, {"time": 1625097600, "date": "2021-07-01", "open": 4300.73, "high": 4320.66, "low": 4300.73, "close": 4319.94}, {"time": 1625184000, "date": "2021-07-02", "open": 4326.6, "high": 4355.43, "low": 4326.6, "close": 4352.34}, {"time": 1625529600, "date": "2021-07-06", "open": 4356.46, "high": 4356.46, "low": 4314.37, "close": 4343.54}, {"time": 1625616000, "date": "2021-07-07", "open": 4351.01, "high": 4361.88, "low": 4329.79, "close": 4358.13}, {"time": 1625702400, "date": "2021-07-08", "open": 4321.07, "high": 4330.88, "low": 4289.37, "close": 4320.82}, {"time": 1625788800, "date": "2021-07-09", "open": 4329.38, "high": 4371.6, "low": 4329.38, "close": 4369.55}, {"time": 1626048000, "date": "2021-07-12", "open": 4372.41, "high": 4386.68, "low": 4364.03, "close": 4384.63}, {"time": 1626134400, "date": "2021-07-13", "open": 4381.07, "high": 4392.37, "low": 4366.92, "close": 4369.21}, {"time": 1626220800, "date": "2021-07-14", "open": 4380.11, "high": 4393.68, "low": 4362.36, "close": 4374.3}, {"time": 1626307200, "date": "2021-07-15", "open": 4369.02, "high": 4369.02, "low": 4340.7, "close": 4360.03}, {"time": 1626393600, "date": "2021-07-16", "open": 4367.43, "high": 4375.09, "low": 4322.53, "close": 4327.16}, {"time": 1626652800, "date": "2021-07-19", "open": 4296.4, "high": 4296.4, "low": 4233.13, "close": 4258.49}, {"time": 1626739200, "date": "2021-07-20", "open": 4265.11, "high": 4336.84, "low": 4262.05, "close": 4323.06}, {"time": 1626825600, "date": "2021-07-21", "open": 4331.13, "high": 4359.7, "low": 4331.13, "close": 4358.69}, {"time": 1626912000, "date": "2021-07-22", "open": 4361.27, "high": 4369.87, "low": 4350.06, "close": 4367.48}, {"time": 1626998400, "date": "2021-07-23", "open": 4381.2, "high": 4415.18, "low": 4381.2, "close": 4411.79}, {"time": 1627257600, "date": "2021-07-26", "open": 4409.58, "high": 4422.73, "low": 4405.45, "close": 4422.3}, {"time": 1627344000, "date": "2021-07-27", "open": 4416.38, "high": 4416.38, "low": 4372.51, "close": 4401.46}, {"time": 1627430400, "date": "2021-07-28", "open": 4402.95, "high": 4415.47, "low": 4387.01, "close": 4400.64}, {"time": 1627516800, "date": "2021-07-29", "open": 4403.59, "high": 4429.97, "low": 4403.59, "close": 4419.15}, {"time": 1627603200, "date": "2021-07-30", "open": 4395.12, "high": 4412.25, "low": 4389.65, "close": 4395.26}, {"time": 1627862400, "date": "2021-08-02", "open": 4406.86, "high": 4422.18, "low": 4384.81, "close": 4387.16}, {"time": 1627948800, "date": "2021-08-03", "open": 4392.74, "high": 4423.79, "low": 4373.0, "close": 4423.15}, {"time": 1628035200, "date": "2021-08-04", "open": 4415.95, "high": 4416.17, "low": 4400.23, "close": 4402.66}, {"time": 1628121600, "date": "2021-08-05", "open": 4408.86, "high": 4429.76, "low": 4408.86, "close": 4429.1}, {"time": 1628208000, "date": "2021-08-06", "open": 4429.07, "high": 4440.82, "low": 4429.07, "close": 4436.52}, {"time": 1628467200, "date": "2021-08-09", "open": 4437.77, "high": 4439.39, "low": 4424.74, "close": 4432.35}, {"time": 1628553600, "date": "2021-08-10", "open": 4435.79, "high": 4445.21, "low": 4430.03, "close": 4436.75}, {"time": 1628640000, "date": "2021-08-11", "open": 4442.18, "high": 4449.44, "low": 4436.42, "close": 4442.41}, {"time": 1628726400, "date": "2021-08-12", "open": 4446.08, "high": 4461.77, "low": 4435.96, "close": 4460.83}, {"time": 1628812800, "date": "2021-08-13", "open": 4464.84, "high": 4468.37, "low": 4460.82, "close": 4468.0}, {"time": 1629072000, "date": "2021-08-16", "open": 4461.65, "high": 4480.26, "low": 4437.66, "close": 4479.71}, {"time": 1629158400, "date": "2021-08-17", "open": 4462.12, "high": 4462.12, "low": 4417.83, "close": 4448.08}, {"time": 1629244800, "date": "2021-08-18", "open": 4440.94, "high": 4454.32, "low": 4397.59, "close": 4400.27}, {"time": 1629331200, "date": "2021-08-19", "open": 4382.44, "high": 4418.61, "low": 4367.73, "close": 4405.8}, {"time": 1629417600, "date": "2021-08-20", "open": 4410.56, "high": 4444.35, "low": 4406.8, "close": 4441.67}, {"time": 1629676800, "date": "2021-08-23", "open": 4450.29, "high": 4489.88, "low": 4450.29, "close": 4479.53}, {"time": 1629763200, "date": "2021-08-24", "open": 4484.4, "high": 4492.81, "low": 4482.28, "close": 4486.23}, {"time": 1629849600, "date": "2021-08-25", "open": 4490.45, "high": 4501.71, "low": 4485.66, "close": 4496.19}, {"time": 1629936000, "date": "2021-08-26", "open": 4493.75, "high": 4495.9, "low": 4468.99, "close": 4470.0}, {"time": 1630022400, "date": "2021-08-27", "open": 4474.1, "high": 4513.33, "low": 4474.1, "close": 4509.37}, {"time": 1630281600, "date": "2021-08-30", "open": 4513.76, "high": 4537.36, "low": 4513.76, "close": 4528.79}, {"time": 1630368000, "date": "2021-08-31", "open": 4529.75, "high": 4531.39, "low": 4515.8, "close": 4522.68}, {"time": 1630454400, "date": "2021-09-01", "open": 4528.8, "high": 4537.11, "low": 4522.02, "close": 4524.09}, {"time": 1630540800, "date": "2021-09-02", "open": 4534.48, "high": 4545.85, "low": 4524.66, "close": 4536.95}, {"time": 1630627200, "date": "2021-09-03", "open": 4532.42, "high": 4541.45, "low": 4521.3, "close": 4535.43}, {"time": 1630972800, "date": "2021-09-07", "open": 4535.38, "high": 4535.38, "low": 4513.0, "close": 4520.03}, {"time": 1631059200, "date": "2021-09-08", "open": 4518.09, "high": 4521.79, "low": 4493.95, "close": 4514.07}, {"time": 1631145600, "date": "2021-09-09", "open": 4513.02, "high": 4529.9, "low": 4492.07, "close": 4493.28}, {"time": 1631232000, "date": "2021-09-10", "open": 4506.92, "high": 4520.47, "low": 4457.66, "close": 4458.58}, {"time": 1631491200, "date": "2021-09-13", "open": 4474.81, "high": 4492.99, "low": 4445.7, "close": 4468.73}, {"time": 1631577600, "date": "2021-09-14", "open": 4479.33, "high": 4485.68, "low": 4435.46, "close": 4443.05}, {"time": 1631664000, "date": "2021-09-15", "open": 4447.49, "high": 4486.87, "low": 4438.37, "close": 4480.7}, {"time": 1631750400, "date": "2021-09-16", "open": 4477.09, "high": 4485.87, "low": 4443.8, "close": 4473.75}, {"time": 1631836800, "date": "2021-09-17", "open": 4469.74, "high": 4471.52, "low": 4427.76, "close": 4432.99}, {"time": 1632096000, "date": "2021-09-20", "open": 4402.95, "high": 4402.95, "low": 4305.91, "close": 4357.73}, {"time": 1632182400, "date": "2021-09-21", "open": 4374.45, "high": 4394.87, "low": 4347.96, "close": 4354.19}, {"time": 1632268800, "date": "2021-09-22", "open": 4367.43, "high": 4416.75, "low": 4367.43, "close": 4395.64}, {"time": 1632355200, "date": "2021-09-23", "open": 4406.75, "high": 4465.4, "low": 4406.75, "close": 4448.98}, {"time": 1632441600, "date": "2021-09-24", "open": 4438.04, "high": 4463.12, "low": 4430.27, "close": 4455.48}, {"time": 1632700800, "date": "2021-09-27", "open": 4442.12, "high": 4457.3, "low": 4436.19, "close": 4443.11}, {"time": 1632787200, "date": "2021-09-28", "open": 4419.54, "high": 4419.54, "low": 4346.33, "close": 4352.63}, {"time": 1632873600, "date": "2021-09-29", "open": 4362.41, "high": 4385.57, "low": 4355.08, "close": 4359.46}, {"time": 1632960000, "date": "2021-09-30", "open": 4370.67, "high": 4382.55, "low": 4306.24, "close": 4307.54}, {"time": 1633046400, "date": "2021-10-01", "open": 4317.16, "high": 4375.19, "low": 4288.52, "close": 4357.04}, {"time": 1633305600, "date": "2021-10-04", "open": 4348.84, "high": 4355.51, "low": 4278.94, "close": 4300.46}, {"time": 1633392000, "date": "2021-10-05", "open": 4309.87, "high": 4369.23, "low": 4309.87, "close": 4345.72}, {"time": 1633478400, "date": "2021-10-06", "open": 4319.57, "high": 4365.57, "low": 4290.49, "close": 4363.55}, {"time": 1633564800, "date": "2021-10-07", "open": 4383.73, "high": 4429.97, "low": 4383.73, "close": 4399.76}, {"time": 1633651200, "date": "2021-10-08", "open": 4406.51, "high": 4412.02, "low": 4386.22, "close": 4391.34}, {"time": 1633910400, "date": "2021-10-11", "open": 4385.44, "high": 4415.88, "low": 4360.59, "close": 4361.19}, {"time": 1633996800, "date": "2021-10-12", "open": 4368.31, "high": 4374.89, "low": 4342.09, "close": 4350.65}, {"time": 1634083200, "date": "2021-10-13", "open": 4358.01, "high": 4372.87, "low": 4329.92, "close": 4363.8}, {"time": 1634169600, "date": "2021-10-14", "open": 4386.75, "high": 4439.73, "low": 4386.75, "close": 4438.26}, {"time": 1634256000, "date": "2021-10-15", "open": 4447.69, "high": 4475.82, "low": 4447.69, "close": 4471.37}, {"time": 1634515200, "date": "2021-10-18", "open": 4463.72, "high": 4488.75, "low": 4447.47, "close": 4486.46}, {"time": 1634601600, "date": "2021-10-19", "open": 4497.34, "high": 4520.4, "low": 4496.41, "close": 4519.63}, {"time": 1634688000, "date": "2021-10-20", "open": 4524.42, "high": 4540.87, "low": 4524.4, "close": 4536.19}, {"time": 1634774400, "date": "2021-10-21", "open": 4532.24, "high": 4551.44, "low": 4526.89, "close": 4549.78}, {"time": 1634860800, "date": "2021-10-22", "open": 4546.12, "high": 4559.67, "low": 4524.0, "close": 4544.9}, {"time": 1635120000, "date": "2021-10-25", "open": 4553.69, "high": 4572.62, "low": 4537.36, "close": 4566.48}, {"time": 1635206400, "date": "2021-10-26", "open": 4578.69, "high": 4598.53, "low": 4569.17, "close": 4574.79}, {"time": 1635292800, "date": "2021-10-27", "open": 4580.22, "high": 4584.57, "low": 4551.66, "close": 4551.68}, {"time": 1635379200, "date": "2021-10-28", "open": 4562.84, "high": 4597.55, "low": 4562.84, "close": 4596.42}, {"time": 1635465600, "date": "2021-10-29", "open": 4572.87, "high": 4608.08, "low": 4567.59, "close": 4605.38}, {"time": 1635724800, "date": "2021-11-01", "open": 4610.62, "high": 4620.34, "low": 4595.06, "close": 4613.67}, {"time": 1635811200, "date": "2021-11-02", "open": 4613.34, "high": 4635.15, "low": 4613.34, "close": 4630.65}, {"time": 1635897600, "date": "2021-11-03", "open": 4630.65, "high": 4663.46, "low": 4621.19, "close": 4660.57}, {"time": 1635984000, "date": "2021-11-04", "open": 4662.93, "high": 4683.0, "low": 4662.59, "close": 4680.06}, {"time": 1636070400, "date": "2021-11-05", "open": 4699.26, "high": 4718.5, "low": 4681.32, "close": 4697.53}, {"time": 1636329600, "date": "2021-11-08", "open": 4701.48, "high": 4714.92, "low": 4694.39, "close": 4701.7}, {"time": 1636416000, "date": "2021-11-09", "open": 4707.25, "high": 4708.53, "low": 4670.87, "close": 4685.25}, {"time": 1636502400, "date": "2021-11-10", "open": 4670.26, "high": 4684.85, "low": 4630.86, "close": 4646.71}, {"time": 1636588800, "date": "2021-11-11", "open": 4659.39, "high": 4664.55, "low": 4648.31, "close": 4649.27}, {"time": 1636675200, "date": "2021-11-12", "open": 4655.24, "high": 4688.47, "low": 4650.77, "close": 4682.85}, {"time": 1636934400, "date": "2021-11-15", "open": 4689.3, "high": 4697.42, "low": 4672.86, "close": 4682.8}, {"time": 1637020800, "date": "2021-11-16", "open": 4679.42, "high": 4714.95, "low": 4679.42, "close": 4700.9}, {"time": 1637107200, "date": "2021-11-17", "open": 4701.5, "high": 4701.5, "low": 4684.41, "close": 4688.67}, {"time": 1637193600, "date": "2021-11-18", "open": 4700.72, "high": 4708.8, "low": 4672.78, "close": 4704.54}, {"time": 1637280000, "date": "2021-11-19", "open": 4708.44, "high": 4717.75, "low": 4694.22, "close": 4697.96}, {"time": 1637539200, "date": "2021-11-22", "open": 4712.0, "high": 4743.83, "low": 4682.17, "close": 4682.94}, {"time": 1637625600, "date": "2021-11-23", "open": 4678.48, "high": 4699.39, "low": 4652.66, "close": 4690.7}, {"time": 1637712000, "date": "2021-11-24", "open": 4675.78, "high": 4702.87, "low": 4659.89, "close": 4701.46}, {"time": 1637884800, "date": "2021-11-26", "open": 4664.63, "high": 4664.63, "low": 4585.43, "close": 4594.62}, {"time": 1638144000, "date": "2021-11-29", "open": 4628.75, "high": 4672.95, "low": 4625.26, "close": 4655.27}, {"time": 1638230400, "date": "2021-11-30", "open": 4640.25, "high": 4646.02, "low": 4560.0, "close": 4567.0}, {"time": 1638316800, "date": "2021-12-01", "open": 4602.82, "high": 4652.94, "low": 4510.27, "close": 4513.04}, {"time": 1638403200, "date": "2021-12-02", "open": 4504.73, "high": 4595.46, "low": 4504.73, "close": 4577.1}, {"time": 1638489600, "date": "2021-12-03", "open": 4589.49, "high": 4608.03, "low": 4495.12, "close": 4538.43}, {"time": 1638748800, "date": "2021-12-06", "open": 4548.37, "high": 4612.6, "low": 4540.51, "close": 4591.67}, {"time": 1638835200, "date": "2021-12-07", "open": 4631.97, "high": 4694.04, "low": 4631.97, "close": 4686.75}, {"time": 1638921600, "date": "2021-12-08", "open": 4690.86, "high": 4705.06, "low": 4674.52, "close": 4701.21}, {"time": 1639008000, "date": "2021-12-09", "open": 4691.0, "high": 4695.26, "low": 4665.98, "close": 4667.45}, {"time": 1639094400, "date": "2021-12-10", "open": 4687.64, "high": 4713.57, "low": 4670.24, "close": 4712.02}, {"time": 1639353600, "date": "2021-12-13", "open": 4710.3, "high": 4710.3, "low": 4667.6, "close": 4668.97}, {"time": 1639440000, "date": "2021-12-14", "open": 4642.99, "high": 4660.47, "low": 4606.52, "close": 4634.09}, {"time": 1639526400, "date": "2021-12-15", "open": 4636.46, "high": 4712.6, "low": 4611.22, "close": 4709.85}, {"time": 1639612800, "date": "2021-12-16", "open": 4719.13, "high": 4731.99, "low": 4651.89, "close": 4668.67}, {"time": 1639699200, "date": "2021-12-17", "open": 4652.5, "high": 4666.7, "low": 4600.22, "close": 4620.64}, {"time": 1639958400, "date": "2021-12-20", "open": 4587.9, "high": 4587.9, "low": 4531.1, "close": 4568.02}, {"time": 1640044800, "date": "2021-12-21", "open": 4594.96, "high": 4651.14, "low": 4583.16, "close": 4649.23}, {"time": 1640131200, "date": "2021-12-22", "open": 4650.36, "high": 4697.67, "low": 4645.53, "close": 4696.56}, {"time": 1640217600, "date": "2021-12-23", "open": 4703.96, "high": 4740.74, "low": 4703.96, "close": 4725.79}, {"time": 1640563200, "date": "2021-12-27", "open": 4733.99, "high": 4791.49, "low": 4733.99, "close": 4791.19}, {"time": 1640649600, "date": "2021-12-28", "open": 4795.49, "high": 4807.02, "low": 4780.04, "close": 4786.35}, {"time": 1640736000, "date": "2021-12-29", "open": 4788.64, "high": 4804.06, "low": 4778.08, "close": 4793.06}, {"time": 1640822400, "date": "2021-12-30", "open": 4794.23, "high": 4808.93, "low": 4775.33, "close": 4778.73}, {"time": 1640908800, "date": "2021-12-31", "open": 4775.21, "high": 4786.83, "low": 4765.75, "close": 4766.18}, {"time": 1641168000, "date": "2022-01-03", "open": 4778.14, "high": 4796.64, "low": 4758.17, "close": 4796.56}, {"time": 1641254400, "date": "2022-01-04", "open": 4804.51, "high": 4818.62, "low": 4774.27, "close": 4793.54}, {"time": 1641340800, "date": "2022-01-05", "open": 4787.99, "high": 4797.7, "low": 4699.44, "close": 4700.58}, {"time": 1641427200, "date": "2022-01-06", "open": 4693.39, "high": 4725.01, "low": 4671.26, "close": 4696.05}, {"time": 1641513600, "date": "2022-01-07", "open": 4697.66, "high": 4707.95, "low": 4662.74, "close": 4677.03}, {"time": 1641772800, "date": "2022-01-10", "open": 4655.34, "high": 4673.02, "low": 4582.24, "close": 4670.29}, {"time": 1641859200, "date": "2022-01-11", "open": 4669.14, "high": 4714.13, "low": 4638.27, "close": 4713.07}, {"time": 1641945600, "date": "2022-01-12", "open": 4728.59, "high": 4748.83, "low": 4706.71, "close": 4726.35}, {"time": 1642032000, "date": "2022-01-13", "open": 4733.56, "high": 4744.13, "low": 4650.29, "close": 4659.03}, {"time": 1642118400, "date": "2022-01-14", "open": 4637.99, "high": 4665.13, "low": 4614.75, "close": 4662.85}, {"time": 1642464000, "date": "2022-01-18", "open": 4632.24, "high": 4632.24, "low": 4568.7, "close": 4577.11}, {"time": 1642550400, "date": "2022-01-19", "open": 4588.03, "high": 4611.55, "low": 4530.2, "close": 4532.76}, {"time": 1642636800, "date": "2022-01-20", "open": 4547.35, "high": 4602.11, "low": 4477.95, "close": 4482.73}, {"time": 1642723200, "date": "2022-01-21", "open": 4471.38, "high": 4494.52, "low": 4395.34, "close": 4397.94}, {"time": 1642982400, "date": "2022-01-24", "open": 4356.32, "high": 4417.35, "low": 4222.62, "close": 4410.13}, {"time": 1643068800, "date": "2022-01-25", "open": 4366.64, "high": 4411.01, "low": 4287.11, "close": 4356.45}, {"time": 1643155200, "date": "2022-01-26", "open": 4408.43, "high": 4453.23, "low": 4304.8, "close": 4349.93}, {"time": 1643241600, "date": "2022-01-27", "open": 4380.58, "high": 4428.74, "low": 4309.5, "close": 4326.51}, {"time": 1643328000, "date": "2022-01-28", "open": 4336.19, "high": 4432.72, "low": 4292.46, "close": 4431.85}, {"time": 1643587200, "date": "2022-01-31", "open": 4431.79, "high": 4516.89, "low": 4414.02, "close": 4515.55}, {"time": 1643673600, "date": "2022-02-01", "open": 4519.57, "high": 4550.49, "low": 4483.53, "close": 4546.54}, {"time": 1643760000, "date": "2022-02-02", "open": 4566.39, "high": 4595.31, "low": 4544.32, "close": 4589.38}, {"time": 1643846400, "date": "2022-02-03", "open": 4535.41, "high": 4542.88, "low": 4470.39, "close": 4477.44}, {"time": 1643932800, "date": "2022-02-04", "open": 4482.79, "high": 4539.66, "low": 4451.5, "close": 4500.53}, {"time": 1644192000, "date": "2022-02-07", "open": 4505.75, "high": 4521.86, "low": 4471.47, "close": 4483.87}, {"time": 1644278400, "date": "2022-02-08", "open": 4480.02, "high": 4531.32, "low": 4465.4, "close": 4521.54}, {"time": 1644364800, "date": "2022-02-09", "open": 4547.0, "high": 4590.03, "low": 4547.0, "close": 4587.18}, {"time": 1644451200, "date": "2022-02-10", "open": 4553.24, "high": 4588.92, "low": 4484.31, "close": 4504.08}, {"time": 1644537600, "date": "2022-02-11", "open": 4506.27, "high": 4526.33, "low": 4401.41, "close": 4418.64}, {"time": 1644796800, "date": "2022-02-14", "open": 4412.61, "high": 4426.22, "low": 4364.84, "close": 4401.67}, {"time": 1644883200, "date": "2022-02-15", "open": 4429.28, "high": 4472.77, "low": 4429.28, "close": 4471.07}, {"time": 1644969600, "date": "2022-02-16", "open": 4455.75, "high": 4489.55, "low": 4429.68, "close": 4475.01}, {"time": 1645056000, "date": "2022-02-17", "open": 4456.06, "high": 4456.06, "low": 4373.81, "close": 4380.26}, {"time": 1645142400, "date": "2022-02-18", "open": 4384.57, "high": 4394.6, "low": 4327.22, "close": 4348.87}, {"time": 1645488000, "date": "2022-02-22", "open": 4332.74, "high": 4362.12, "low": 4267.11, "close": 4304.76}, {"time": 1645574400, "date": "2022-02-23", "open": 4324.93, "high": 4341.51, "low": 4221.51, "close": 4225.5}, {"time": 1645660800, "date": "2022-02-24", "open": 4155.77, "high": 4294.73, "low": 4114.65, "close": 4288.7}, {"time": 1645747200, "date": "2022-02-25", "open": 4298.38, "high": 4385.34, "low": 4286.83, "close": 4384.65}, {"time": 1646006400, "date": "2022-02-28", "open": 4354.17, "high": 4388.84, "low": 4315.12, "close": 4373.94}, {"time": 1646092800, "date": "2022-03-01", "open": 4363.14, "high": 4378.45, "low": 4279.54, "close": 4306.26}, {"time": 1646179200, "date": "2022-03-02", "open": 4322.56, "high": 4401.48, "low": 4322.56, "close": 4386.54}, {"time": 1646265600, "date": "2022-03-03", "open": 4401.31, "high": 4416.78, "low": 4345.56, "close": 4363.49}, {"time": 1646352000, "date": "2022-03-04", "open": 4342.12, "high": 4342.12, "low": 4284.98, "close": 4328.87}, {"time": 1646611200, "date": "2022-03-07", "open": 4327.01, "high": 4327.01, "low": 4199.85, "close": 4201.09}, {"time": 1646697600, "date": "2022-03-08", "open": 4202.66, "high": 4276.94, "low": 4157.87, "close": 4170.7}, {"time": 1646784000, "date": "2022-03-09", "open": 4223.1, "high": 4299.4, "low": 4223.1, "close": 4277.88}, {"time": 1646870400, "date": "2022-03-10", "open": 4252.55, "high": 4268.28, "low": 4209.8, "close": 4259.52}, {"time": 1646956800, "date": "2022-03-11", "open": 4279.5, "high": 4291.01, "low": 4200.49, "close": 4204.31}, {"time": 1647216000, "date": "2022-03-14", "open": 4202.75, "high": 4247.57, "low": 4161.72, "close": 4173.11}, {"time": 1647302400, "date": "2022-03-15", "open": 4188.82, "high": 4271.05, "low": 4187.9, "close": 4262.45}, {"time": 1647388800, "date": "2022-03-16", "open": 4288.14, "high": 4358.9, "low": 4251.99, "close": 4357.86}, {"time": 1647475200, "date": "2022-03-17", "open": 4345.11, "high": 4412.67, "low": 4335.65, "close": 4411.67}, {"time": 1647561600, "date": "2022-03-18", "open": 4407.34, "high": 4465.4, "low": 4390.57, "close": 4463.12}, {"time": 1647820800, "date": "2022-03-21", "open": 4462.4, "high": 4481.75, "low": 4424.3, "close": 4461.18}, {"time": 1647907200, "date": "2022-03-22", "open": 4469.1, "high": 4522.0, "low": 4469.1, "close": 4511.61}, {"time": 1647993600, "date": "2022-03-23", "open": 4493.1, "high": 4501.07, "low": 4455.81, "close": 4456.24}, {"time": 1648080000, "date": "2022-03-24", "open": 4469.98, "high": 4520.58, "low": 4465.17, "close": 4520.16}, {"time": 1648166400, "date": "2022-03-25", "open": 4522.91, "high": 4546.03, "low": 4501.07, "close": 4543.06}, {"time": 1648425600, "date": "2022-03-28", "open": 4541.09, "high": 4575.65, "low": 4517.69, "close": 4575.52}, {"time": 1648512000, "date": "2022-03-29", "open": 4602.86, "high": 4637.3, "low": 4589.66, "close": 4631.6}, {"time": 1648598400, "date": "2022-03-30", "open": 4624.2, "high": 4627.77, "low": 4581.32, "close": 4602.45}, {"time": 1648684800, "date": "2022-03-31", "open": 4599.02, "high": 4603.07, "low": 4530.41, "close": 4530.41}, {"time": 1648771200, "date": "2022-04-01", "open": 4540.32, "high": 4548.7, "low": 4507.57, "close": 4545.86}, {"time": 1649030400, "date": "2022-04-04", "open": 4547.97, "high": 4583.5, "low": 4539.21, "close": 4582.64}, {"time": 1649116800, "date": "2022-04-05", "open": 4572.45, "high": 4593.45, "low": 4514.17, "close": 4525.12}, {"time": 1649203200, "date": "2022-04-06", "open": 4494.17, "high": 4503.94, "low": 4450.04, "close": 4481.15}, {"time": 1649289600, "date": "2022-04-07", "open": 4474.65, "high": 4521.16, "low": 4450.3, "close": 4500.21}, {"time": 1649376000, "date": "2022-04-08", "open": 4494.15, "high": 4520.41, "low": 4474.6, "close": 4488.28}, {"time": 1649635200, "date": "2022-04-11", "open": 4462.64, "high": 4464.35, "low": 4408.38, "close": 4412.53}, {"time": 1649721600, "date": "2022-04-12", "open": 4437.59, "high": 4471.0, "low": 4381.34, "close": 4397.45}, {"time": 1649808000, "date": "2022-04-13", "open": 4394.3, "high": 4453.92, "low": 4392.7, "close": 4446.59}, {"time": 1649894400, "date": "2022-04-14", "open": 4449.12, "high": 4460.46, "low": 4390.77, "close": 4392.59}, {"time": 1650240000, "date": "2022-04-18", "open": 4385.63, "high": 4410.31, "low": 4370.3, "close": 4391.69}, {"time": 1650326400, "date": "2022-04-19", "open": 4390.63, "high": 4471.03, "low": 4390.63, "close": 4462.21}, {"time": 1650412800, "date": "2022-04-20", "open": 4472.26, "high": 4488.29, "low": 4448.76, "close": 4459.45}, {"time": 1650499200, "date": "2022-04-21", "open": 4489.17, "high": 4512.94, "low": 4384.47, "close": 4393.66}, {"time": 1650585600, "date": "2022-04-22", "open": 4385.83, "high": 4385.83, "low": 4267.62, "close": 4271.78}, {"time": 1650844800, "date": "2022-04-25", "open": 4255.34, "high": 4299.02, "low": 4200.82, "close": 4296.12}, {"time": 1650931200, "date": "2022-04-26", "open": 4278.14, "high": 4278.14, "low": 4175.04, "close": 4175.2}, {"time": 1651017600, "date": "2022-04-27", "open": 4186.52, "high": 4240.71, "low": 4162.9, "close": 4183.96}, {"time": 1651104000, "date": "2022-04-28", "open": 4222.58, "high": 4308.45, "low": 4188.63, "close": 4287.5}, {"time": 1651190400, "date": "2022-04-29", "open": 4253.75, "high": 4269.68, "low": 4124.28, "close": 4131.93}, {"time": 1651449600, "date": "2022-05-02", "open": 4130.61, "high": 4169.81, "low": 4062.51, "close": 4155.38}, {"time": 1651536000, "date": "2022-05-03", "open": 4159.78, "high": 4200.1, "low": 4147.08, "close": 4175.48}, {"time": 1651622400, "date": "2022-05-04", "open": 4181.18, "high": 4307.66, "low": 4148.91, "close": 4300.17}, {"time": 1651708800, "date": "2022-05-05", "open": 4270.43, "high": 4270.43, "low": 4106.01, "close": 4146.87}, {"time": 1651795200, "date": "2022-05-06", "open": 4128.17, "high": 4157.69, "low": 4067.91, "close": 4123.34}, {"time": 1652054400, "date": "2022-05-09", "open": 4081.27, "high": 4081.27, "low": 3975.48, "close": 3991.24}, {"time": 1652140800, "date": "2022-05-10", "open": 4035.18, "high": 4068.82, "low": 3958.17, "close": 4001.05}, {"time": 1652227200, "date": "2022-05-11", "open": 3990.08, "high": 4049.09, "low": 3928.82, "close": 3935.18}, {"time": 1652313600, "date": "2022-05-12", "open": 3903.95, "high": 3964.8, "low": 3858.87, "close": 3930.08}, {"time": 1652400000, "date": "2022-05-13", "open": 3963.9, "high": 4038.88, "low": 3963.9, "close": 4023.89}, {"time": 1652659200, "date": "2022-05-16", "open": 4013.02, "high": 4046.46, "low": 3983.99, "close": 4008.01}, {"time": 1652745600, "date": "2022-05-17", "open": 4052.0, "high": 4090.72, "low": 4033.93, "close": 4088.85}, {"time": 1652832000, "date": "2022-05-18", "open": 4051.98, "high": 4051.98, "low": 3911.91, "close": 3923.68}, {"time": 1652918400, "date": "2022-05-19", "open": 3899.0, "high": 3945.96, "low": 3876.58, "close": 3900.79}, {"time": 1653004800, "date": "2022-05-20", "open": 3927.76, "high": 3943.42, "low": 3810.32, "close": 3901.36}, {"time": 1653264000, "date": "2022-05-23", "open": 3919.42, "high": 3981.88, "low": 3909.04, "close": 3973.75}, {"time": 1653350400, "date": "2022-05-24", "open": 3942.94, "high": 3955.68, "low": 3875.13, "close": 3941.48}, {"time": 1653436800, "date": "2022-05-25", "open": 3929.59, "high": 3999.33, "low": 3925.03, "close": 3978.73}, {"time": 1653523200, "date": "2022-05-26", "open": 3984.6, "high": 4075.14, "low": 3984.6, "close": 4057.84}, {"time": 1653609600, "date": "2022-05-27", "open": 4077.43, "high": 4158.49, "low": 4077.43, "close": 4158.24}, {"time": 1653955200, "date": "2022-05-31", "open": 4151.09, "high": 4168.34, "low": 4104.88, "close": 4132.15}, {"time": 1654041600, "date": "2022-06-01", "open": 4149.78, "high": 4166.54, "low": 4073.85, "close": 4101.23}, {"time": 1654128000, "date": "2022-06-02", "open": 4095.41, "high": 4177.51, "low": 4074.37, "close": 4176.82}, {"time": 1654214400, "date": "2022-06-03", "open": 4137.57, "high": 4142.67, "low": 4098.67, "close": 4108.54}, {"time": 1654473600, "date": "2022-06-06", "open": 4134.72, "high": 4168.78, "low": 4109.18, "close": 4121.43}, {"time": 1654560000, "date": "2022-06-07", "open": 4096.47, "high": 4164.86, "low": 4080.19, "close": 4160.68}, {"time": 1654646400, "date": "2022-06-08", "open": 4147.12, "high": 4160.14, "low": 4107.2, "close": 4115.77}, {"time": 1654732800, "date": "2022-06-09", "open": 4101.65, "high": 4119.1, "low": 4017.17, "close": 4017.82}, {"time": 1654819200, "date": "2022-06-10", "open": 3974.39, "high": 3974.39, "low": 3900.16, "close": 3900.86}, {"time": 1655078400, "date": "2022-06-13", "open": 3838.15, "high": 3838.15, "low": 3734.3, "close": 3749.63}, {"time": 1655164800, "date": "2022-06-14", "open": 3763.52, "high": 3778.18, "low": 3705.68, "close": 3735.48}, {"time": 1655251200, "date": "2022-06-15", "open": 3764.05, "high": 3837.56, "low": 3722.3, "close": 3789.99}, {"time": 1655337600, "date": "2022-06-16", "open": 3728.18, "high": 3728.18, "low": 3639.77, "close": 3666.77}, {"time": 1655424000, "date": "2022-06-17", "open": 3665.9, "high": 3707.71, "low": 3636.87, "close": 3674.84}, {"time": 1655769600, "date": "2022-06-21", "open": 3715.31, "high": 3779.65, "low": 3715.31, "close": 3764.79}, {"time": 1655856000, "date": "2022-06-22", "open": 3733.89, "high": 3801.79, "low": 3717.69, "close": 3759.89}, {"time": 1655942400, "date": "2022-06-23", "open": 3774.71, "high": 3802.58, "low": 3743.52, "close": 3795.73}, {"time": 1656028800, "date": "2022-06-24", "open": 3821.75, "high": 3913.65, "low": 3821.75, "close": 3911.74}, {"time": 1656288000, "date": "2022-06-27", "open": 3920.76, "high": 3927.72, "low": 3889.66, "close": 3900.11}, {"time": 1656374400, "date": "2022-06-28", "open": 3913.0, "high": 3945.86, "low": 3820.14, "close": 3821.55}, {"time": 1656460800, "date": "2022-06-29", "open": 3825.09, "high": 3836.5, "low": 3799.02, "close": 3818.83}, {"time": 1656547200, "date": "2022-06-30", "open": 3785.99, "high": 3818.99, "low": 3738.67, "close": 3785.38}, {"time": 1656633600, "date": "2022-07-01", "open": 3781.0, "high": 3829.82, "low": 3752.1, "close": 3825.33}, {"time": 1656979200, "date": "2022-07-05", "open": 3792.61, "high": 3832.19, "low": 3742.06, "close": 3831.39}, {"time": 1657065600, "date": "2022-07-06", "open": 3831.98, "high": 3870.91, "low": 3809.37, "close": 3845.08}, {"time": 1657152000, "date": "2022-07-07", "open": 3858.85, "high": 3910.63, "low": 3858.85, "close": 3902.62}, {"time": 1657238400, "date": "2022-07-08", "open": 3888.26, "high": 3918.5, "low": 3869.34, "close": 3899.38}, {"time": 1657497600, "date": "2022-07-11", "open": 3880.94, "high": 3880.94, "low": 3847.22, "close": 3854.43}, {"time": 1657584000, "date": "2022-07-12", "open": 3851.95, "high": 3873.41, "low": 3802.36, "close": 3818.8}, {"time": 1657670400, "date": "2022-07-13", "open": 3779.67, "high": 3829.44, "low": 3759.07, "close": 3801.78}, {"time": 1657756800, "date": "2022-07-14", "open": 3763.99, "high": 3796.41, "low": 3721.56, "close": 3790.38}, {"time": 1657843200, "date": "2022-07-15", "open": 3818.0, "high": 3863.62, "low": 3817.18, "close": 3863.16}, {"time": 1658102400, "date": "2022-07-18", "open": 3883.79, "high": 3902.44, "low": 3818.63, "close": 3830.85}, {"time": 1658188800, "date": "2022-07-19", "open": 3860.73, "high": 3939.81, "low": 3860.73, "close": 3936.69}, {"time": 1658275200, "date": "2022-07-20", "open": 3935.32, "high": 3974.13, "low": 3922.03, "close": 3959.9}, {"time": 1658361600, "date": "2022-07-21", "open": 3955.47, "high": 3999.29, "low": 3927.64, "close": 3998.95}, {"time": 1658448000, "date": "2022-07-22", "open": 3998.43, "high": 4012.44, "low": 3938.86, "close": 3961.63}, {"time": 1658707200, "date": "2022-07-25", "open": 3965.72, "high": 3975.3, "low": 3943.46, "close": 3966.84}, {"time": 1658793600, "date": "2022-07-26", "open": 3953.22, "high": 3953.22, "low": 3910.74, "close": 3921.05}, {"time": 1658880000, "date": "2022-07-27", "open": 3951.43, "high": 4039.56, "low": 3951.43, "close": 4023.61}, {"time": 1658966400, "date": "2022-07-28", "open": 4026.13, "high": 4078.95, "low": 3992.97, "close": 4072.43}, {"time": 1659052800, "date": "2022-07-29", "open": 4087.33, "high": 4140.15, "low": 4079.22, "close": 4130.29}, {"time": 1659312000, "date": "2022-08-01", "open": 4112.38, "high": 4144.95, "low": 4096.02, "close": 4118.63}, {"time": 1659398400, "date": "2022-08-02", "open": 4104.21, "high": 4140.47, "low": 4079.81, "close": 4091.19}, {"time": 1659484800, "date": "2022-08-03", "open": 4107.96, "high": 4167.66, "low": 4107.96, "close": 4155.17}, {"time": 1659571200, "date": "2022-08-04", "open": 4154.85, "high": 4161.29, "low": 4135.42, "close": 4151.94}, {"time": 1659657600, "date": "2022-08-05", "open": 4115.87, "high": 4151.58, "low": 4107.31, "close": 4145.19}, {"time": 1659916800, "date": "2022-08-08", "open": 4155.93, "high": 4186.62, "low": 4128.97, "close": 4140.06}, {"time": 1660003200, "date": "2022-08-09", "open": 4133.11, "high": 4137.3, "low": 4112.09, "close": 4122.47}, {"time": 1660089600, "date": "2022-08-10", "open": 4181.02, "high": 4211.03, "low": 4177.26, "close": 4210.24}, {"time": 1660176000, "date": "2022-08-11", "open": 4227.4, "high": 4257.91, "low": 4201.41, "close": 4207.27}, {"time": 1660262400, "date": "2022-08-12", "open": 4225.02, "high": 4280.47, "low": 4219.78, "close": 4280.15}, {"time": 1660521600, "date": "2022-08-15", "open": 4269.37, "high": 4301.79, "low": 4256.9, "close": 4297.14}, {"time": 1660608000, "date": "2022-08-16", "open": 4290.46, "high": 4325.28, "low": 4277.77, "close": 4305.2}, {"time": 1660694400, "date": "2022-08-17", "open": 4280.4, "high": 4302.18, "low": 4253.08, "close": 4274.04}, {"time": 1660780800, "date": "2022-08-18", "open": 4273.13, "high": 4292.53, "low": 4261.98, "close": 4283.74}, {"time": 1660867200, "date": "2022-08-19", "open": 4266.31, "high": 4266.31, "low": 4218.7, "close": 4228.48}, {"time": 1661126400, "date": "2022-08-22", "open": 4195.08, "high": 4195.08, "low": 4129.86, "close": 4137.99}, {"time": 1661212800, "date": "2022-08-23", "open": 4133.09, "high": 4159.77, "low": 4124.03, "close": 4128.73}, {"time": 1661299200, "date": "2022-08-24", "open": 4126.55, "high": 4156.56, "low": 4119.97, "close": 4140.77}, {"time": 1661385600, "date": "2022-08-25", "open": 4153.26, "high": 4200.54, "low": 4147.59, "close": 4199.12}, {"time": 1661472000, "date": "2022-08-26", "open": 4198.74, "high": 4203.04, "low": 4057.66, "close": 4057.66}, {"time": 1661731200, "date": "2022-08-29", "open": 4034.58, "high": 4062.99, "low": 4017.42, "close": 4030.61}, {"time": 1661817600, "date": "2022-08-30", "open": 4041.25, "high": 4044.98, "low": 3965.21, "close": 3986.16}, {"time": 1661904000, "date": "2022-08-31", "open": 4000.67, "high": 4015.37, "low": 3954.53, "close": 3955.0}, {"time": 1661990400, "date": "2022-09-01", "open": 3936.73, "high": 3970.23, "low": 3903.65, "close": 3966.85}, {"time": 1662076800, "date": "2022-09-02", "open": 3994.66, "high": 4018.43, "low": 3906.21, "close": 3924.26}, {"time": 1662422400, "date": "2022-09-06", "open": 3930.89, "high": 3942.55, "low": 3886.75, "close": 3908.19}, {"time": 1662508800, "date": "2022-09-07", "open": 3909.43, "high": 3987.89, "low": 3906.03, "close": 3979.87}, {"time": 1662595200, "date": "2022-09-08", "open": 3959.94, "high": 4010.5, "low": 3944.81, "close": 4006.18}, {"time": 1662681600, "date": "2022-09-09", "open": 4022.94, "high": 4076.81, "low": 4022.94, "close": 4067.36}, {"time": 1662940800, "date": "2022-09-12", "open": 4083.67, "high": 4119.28, "low": 4083.67, "close": 4110.41}, {"time": 1663027200, "date": "2022-09-13", "open": 4037.12, "high": 4037.12, "low": 3921.28, "close": 3932.69}, {"time": 1663113600, "date": "2022-09-14", "open": 3940.73, "high": 3961.94, "low": 3912.18, "close": 3946.01}, {"time": 1663200000, "date": "2022-09-15", "open": 3932.41, "high": 3959.14, "low": 3888.28, "close": 3901.35}, {"time": 1663286400, "date": "2022-09-16", "open": 3880.95, "high": 3880.95, "low": 3837.08, "close": 3873.33}, {"time": 1663545600, "date": "2022-09-19", "open": 3849.91, "high": 3900.45, "low": 3838.5, "close": 3899.89}, {"time": 1663632000, "date": "2022-09-20", "open": 3875.23, "high": 3876.01, "low": 3827.54, "close": 3855.93}, {"time": 1663718400, "date": "2022-09-21", "open": 3871.4, "high": 3907.07, "low": 3789.49, "close": 3789.93}, {"time": 1663804800, "date": "2022-09-22", "open": 3782.36, "high": 3790.9, "low": 3749.45, "close": 3757.99}, {"time": 1663891200, "date": "2022-09-23", "open": 3727.14, "high": 3727.14, "low": 3647.47, "close": 3693.23}, {"time": 1664150400, "date": "2022-09-26", "open": 3682.72, "high": 3715.67, "low": 3644.76, "close": 3655.04}, {"time": 1664236800, "date": "2022-09-27", "open": 3686.44, "high": 3717.53, "low": 3623.29, "close": 3647.29}, {"time": 1664323200, "date": "2022-09-28", "open": 3651.94, "high": 3736.74, "low": 3640.61, "close": 3719.04}, {"time": 1664409600, "date": "2022-09-29", "open": 3687.01, "high": 3687.01, "low": 3610.4, "close": 3640.47}, {"time": 1664496000, "date": "2022-09-30", "open": 3633.48, "high": 3671.44, "low": 3584.13, "close": 3585.62}, {"time": 1664755200, "date": "2022-10-03", "open": 3609.78, "high": 3698.35, "low": 3604.93, "close": 3678.43}, {"time": 1664841600, "date": "2022-10-04", "open": 3726.46, "high": 3791.92, "low": 3726.46, "close": 3790.93}, {"time": 1664928000, "date": "2022-10-05", "open": 3753.25, "high": 3806.91, "low": 3722.66, "close": 3783.28}, {"time": 1665014400, "date": "2022-10-06", "open": 3771.97, "high": 3797.93, "low": 3739.22, "close": 3744.52}, {"time": 1665100800, "date": "2022-10-07", "open": 3706.74, "high": 3706.74, "low": 3620.73, "close": 3639.66}, {"time": 1665360000, "date": "2022-10-10", "open": 3647.51, "high": 3652.17, "low": 3588.1, "close": 3612.39}, {"time": 1665446400, "date": "2022-10-11", "open": 3595.86, "high": 3640.66, "low": 3568.45, "close": 3588.84}, {"time": 1665532800, "date": "2022-10-12", "open": 3590.83, "high": 3608.34, "low": 3573.86, "close": 3577.03}, {"time": 1665619200, "date": "2022-10-13", "open": 3520.37, "high": 3685.41, "low": 3491.58, "close": 3669.91}, {"time": 1665705600, "date": "2022-10-14", "open": 3690.41, "high": 3712.0, "low": 3579.68, "close": 3583.07}, {"time": 1665964800, "date": "2022-10-17", "open": 3638.65, "high": 3689.73, "low": 3638.65, "close": 3677.95}, {"time": 1666051200, "date": "2022-10-18", "open": 3746.26, "high": 3762.79, "low": 3686.53, "close": 3719.98}, {"time": 1666137600, "date": "2022-10-19", "open": 3703.11, "high": 3728.58, "low": 3666.51, "close": 3695.16}, {"time": 1666224000, "date": "2022-10-20", "open": 3689.05, "high": 3736.0, "low": 3656.44, "close": 3665.78}, {"time": 1666310400, "date": "2022-10-21", "open": 3657.1, "high": 3757.89, "low": 3647.42, "close": 3752.75}, {"time": 1666569600, "date": "2022-10-24", "open": 3762.01, "high": 3810.74, "low": 3741.65, "close": 3797.34}, {"time": 1666656000, "date": "2022-10-25", "open": 3799.44, "high": 3862.85, "low": 3799.44, "close": 3859.11}, {"time": 1666742400, "date": "2022-10-26", "open": 3825.97, "high": 3886.15, "low": 3824.07, "close": 3830.6}, {"time": 1666828800, "date": "2022-10-27", "open": 3834.69, "high": 3859.95, "low": 3803.79, "close": 3807.3}, {"time": 1666915200, "date": "2022-10-28", "open": 3808.26, "high": 3905.42, "low": 3808.26, "close": 3901.06}, {"time": 1667174400, "date": "2022-10-31", "open": 3881.85, "high": 3893.73, "low": 3863.18, "close": 3871.98}, {"time": 1667260800, "date": "2022-11-01", "open": 3901.79, "high": 3911.79, "low": 3843.8, "close": 3856.1}, {"time": 1667347200, "date": "2022-11-02", "open": 3852.9, "high": 3894.44, "low": 3758.68, "close": 3759.69}, {"time": 1667433600, "date": "2022-11-03", "open": 3733.25, "high": 3750.59, "low": 3698.15, "close": 3719.89}, {"time": 1667520000, "date": "2022-11-04", "open": 3766.98, "high": 3796.34, "low": 3708.84, "close": 3770.55}, {"time": 1667779200, "date": "2022-11-07", "open": 3780.71, "high": 3813.95, "low": 3764.7, "close": 3806.8}, {"time": 1667865600, "date": "2022-11-08", "open": 3817.02, "high": 3859.4, "low": 3786.28, "close": 3828.11}, {"time": 1667952000, "date": "2022-11-09", "open": 3810.94, "high": 3818.2, "low": 3744.22, "close": 3748.57}, {"time": 1668038400, "date": "2022-11-10", "open": 3859.89, "high": 3958.33, "low": 3859.89, "close": 3956.37}, {"time": 1668124800, "date": "2022-11-11", "open": 3963.72, "high": 4001.48, "low": 3944.82, "close": 3992.93}, {"time": 1668384000, "date": "2022-11-14", "open": 3977.97, "high": 4008.97, "low": 3956.4, "close": 3957.25}, {"time": 1668470400, "date": "2022-11-15", "open": 4006.41, "high": 4028.84, "low": 3953.17, "close": 3991.73}, {"time": 1668556800, "date": "2022-11-16", "open": 3976.82, "high": 3983.09, "low": 3954.34, "close": 3958.79}, {"time": 1668643200, "date": "2022-11-17", "open": 3919.26, "high": 3954.33, "low": 3906.54, "close": 3946.56}, {"time": 1668729600, "date": "2022-11-18", "open": 3966.39, "high": 3979.89, "low": 3935.98, "close": 3965.34}, {"time": 1668988800, "date": "2022-11-21", "open": 3956.23, "high": 3962.0, "low": 3933.34, "close": 3949.94}, {"time": 1669075200, "date": "2022-11-22", "open": 3965.51, "high": 4005.88, "low": 3956.88, "close": 4003.58}, {"time": 1669161600, "date": "2022-11-23", "open": 4000.3, "high": 4033.78, "low": 3998.66, "close": 4027.26}, {"time": 1669334400, "date": "2022-11-25", "open": 4023.34, "high": 4034.02, "low": 4020.76, "close": 4026.12}, {"time": 1669593600, "date": "2022-11-28", "open": 4005.36, "high": 4012.27, "low": 3955.77, "close": 3963.94}, {"time": 1669680000, "date": "2022-11-29", "open": 3964.19, "high": 3976.77, "low": 3937.65, "close": 3957.63}, {"time": 1669766400, "date": "2022-11-30", "open": 3957.18, "high": 4080.11, "low": 3938.58, "close": 4080.11}, {"time": 1669852800, "date": "2022-12-01", "open": 4087.14, "high": 4100.51, "low": 4050.87, "close": 4076.57}, {"time": 1669939200, "date": "2022-12-02", "open": 4040.17, "high": 4080.48, "low": 4026.63, "close": 4071.7}, {"time": 1670198400, "date": "2022-12-05", "open": 4052.02, "high": 4052.45, "low": 3984.49, "close": 3998.84}, {"time": 1670284800, "date": "2022-12-06", "open": 3996.63, "high": 4001.51, "low": 3918.39, "close": 3941.26}, {"time": 1670371200, "date": "2022-12-07", "open": 3933.28, "high": 3957.57, "low": 3922.68, "close": 3933.92}, {"time": 1670457600, "date": "2022-12-08", "open": 3947.79, "high": 3974.19, "low": 3935.83, "close": 3963.51}, {"time": 1670544000, "date": "2022-12-09", "open": 3954.17, "high": 3977.02, "low": 3933.04, "close": 3934.38}, {"time": 1670803200, "date": "2022-12-12", "open": 3939.29, "high": 3990.71, "low": 3935.3, "close": 3990.56}, {"time": 1670889600, "date": "2022-12-13", "open": 4069.38, "high": 4100.96, "low": 3993.03, "close": 4019.65}, {"time": 1670976000, "date": "2022-12-14", "open": 4015.54, "high": 4053.76, "low": 3965.65, "close": 3995.32}, {"time": 1671062400, "date": "2022-12-15", "open": 3958.37, "high": 3958.37, "low": 3879.45, "close": 3895.75}, {"time": 1671148800, "date": "2022-12-16", "open": 3890.91, "high": 3890.91, "low": 3827.91, "close": 3852.36}, {"time": 1671408000, "date": "2022-12-19", "open": 3853.79, "high": 3854.86, "low": 3800.04, "close": 3817.66}, {"time": 1671494400, "date": "2022-12-20", "open": 3810.47, "high": 3838.24, "low": 3795.62, "close": 3821.62}, {"time": 1671580800, "date": "2022-12-21", "open": 3839.49, "high": 3889.82, "low": 3839.49, "close": 3878.44}, {"time": 1671667200, "date": "2022-12-22", "open": 3853.26, "high": 3853.26, "low": 3764.49, "close": 3822.39}, {"time": 1671753600, "date": "2022-12-23", "open": 3815.11, "high": 3845.8, "low": 3797.01, "close": 3844.82}, {"time": 1672099200, "date": "2022-12-27", "open": 3843.34, "high": 3846.65, "low": 3813.22, "close": 3829.25}, {"time": 1672185600, "date": "2022-12-28", "open": 3829.56, "high": 3848.32, "low": 3780.78, "close": 3783.22}, {"time": 1672272000, "date": "2022-12-29", "open": 3805.45, "high": 3858.19, "low": 3805.45, "close": 3849.28}, {"time": 1672358400, "date": "2022-12-30", "open": 3829.06, "high": 3839.85, "low": 3800.34, "close": 3839.5}, {"time": 1672704000, "date": "2023-01-03", "open": 3853.29, "high": 3878.46, "low": 3794.33, "close": 3824.14}, {"time": 1672790400, "date": "2023-01-04", "open": 3840.36, "high": 3873.16, "low": 3815.77, "close": 3852.97}, {"time": 1672876800, "date": "2023-01-05", "open": 3839.74, "high": 3839.74, "low": 3802.42, "close": 3808.1}, {"time": 1672963200, "date": "2023-01-06", "open": 3823.37, "high": 3906.19, "low": 3809.56, "close": 3895.08}, {"time": 1673222400, "date": "2023-01-09", "open": 3910.82, "high": 3950.57, "low": 3890.42, "close": 3892.09}, {"time": 1673308800, "date": "2023-01-10", "open": 3888.57, "high": 3919.83, "low": 3877.29, "close": 3919.25}, {"time": 1673395200, "date": "2023-01-11", "open": 3932.35, "high": 3970.07, "low": 3928.54, "close": 3969.61}, {"time": 1673481600, "date": "2023-01-12", "open": 3977.57, "high": 3997.76, "low": 3937.56, "close": 3983.17}, {"time": 1673568000, "date": "2023-01-13", "open": 3960.6, "high": 4003.95, "low": 3947.67, "close": 3999.09}, {"time": 1673913600, "date": "2023-01-17", "open": 3999.28, "high": 4015.39, "low": 3984.57, "close": 3990.97}, {"time": 1674000000, "date": "2023-01-18", "open": 4002.25, "high": 4014.16, "low": 3926.59, "close": 3928.86}, {"time": 1674086400, "date": "2023-01-19", "open": 3911.84, "high": 3922.94, "low": 3885.54, "close": 3898.85}, {"time": 1674172800, "date": "2023-01-20", "open": 3909.04, "high": 3972.96, "low": 3897.86, "close": 3972.61}, {"time": 1674432000, "date": "2023-01-23", "open": 3978.14, "high": 4039.31, "low": 3971.64, "close": 4019.81}, {"time": 1674518400, "date": "2023-01-24", "open": 4001.74, "high": 4023.92, "low": 3989.79, "close": 4016.95}, {"time": 1674604800, "date": "2023-01-25", "open": 3982.71, "high": 4019.55, "low": 3949.06, "close": 4016.22}, {"time": 1674691200, "date": "2023-01-26", "open": 4036.08, "high": 4061.57, "low": 4013.29, "close": 4060.43}, {"time": 1674777600, "date": "2023-01-27", "open": 4053.72, "high": 4094.21, "low": 4048.7, "close": 4070.56}, {"time": 1675036800, "date": "2023-01-30", "open": 4049.27, "high": 4063.85, "low": 4015.55, "close": 4017.77}, {"time": 1675123200, "date": "2023-01-31", "open": 4020.85, "high": 4077.16, "low": 4020.44, "close": 4076.6}, {"time": 1675209600, "date": "2023-02-01", "open": 4070.07, "high": 4148.95, "low": 4037.2, "close": 4119.21}, {"time": 1675296000, "date": "2023-02-02", "open": 4158.68, "high": 4195.44, "low": 4141.88, "close": 4179.76}, {"time": 1675382400, "date": "2023-02-03", "open": 4136.69, "high": 4182.36, "low": 4123.36, "close": 4136.48}, {"time": 1675641600, "date": "2023-02-06", "open": 4119.57, "high": 4124.63, "low": 4093.38, "close": 4111.08}, {"time": 1675728000, "date": "2023-02-07", "open": 4105.35, "high": 4176.54, "low": 4088.39, "close": 4164.0}, {"time": 1675814400, "date": "2023-02-08", "open": 4153.47, "high": 4156.85, "low": 4111.67, "close": 4117.86}, {"time": 1675900800, "date": "2023-02-09", "open": 4144.25, "high": 4156.23, "low": 4069.67, "close": 4081.5}, {"time": 1675987200, "date": "2023-02-10", "open": 4068.92, "high": 4094.36, "low": 4060.79, "close": 4090.46}, {"time": 1676246400, "date": "2023-02-13", "open": 4096.62, "high": 4138.9, "low": 4092.67, "close": 4137.29}, {"time": 1676332800, "date": "2023-02-14", "open": 4126.7, "high": 4159.77, "low": 4095.01, "close": 4136.13}, {"time": 1676419200, "date": "2023-02-15", "open": 4119.5, "high": 4148.11, "low": 4103.98, "close": 4147.6}, {"time": 1676505600, "date": "2023-02-16", "open": 4114.75, "high": 4136.54, "low": 4089.49, "close": 4090.41}, {"time": 1676592000, "date": "2023-02-17", "open": 4077.39, "high": 4081.51, "low": 4047.95, "close": 4079.09}, {"time": 1676937600, "date": "2023-02-21", "open": 4052.35, "high": 4052.35, "low": 3995.19, "close": 3997.34}, {"time": 1677024000, "date": "2023-02-22", "open": 4001.83, "high": 4017.37, "low": 3976.9, "close": 3991.05}, {"time": 1677110400, "date": "2023-02-23", "open": 4018.6, "high": 4028.3, "low": 3969.19, "close": 4012.32}, {"time": 1677196800, "date": "2023-02-24", "open": 3973.24, "high": 3978.25, "low": 3943.08, "close": 3970.04}, {"time": 1677456000, "date": "2023-02-27", "open": 3992.36, "high": 4018.05, "low": 3973.55, "close": 3982.24}, {"time": 1677542400, "date": "2023-02-28", "open": 3977.19, "high": 3997.5, "low": 3968.98, "close": 3970.15}, {"time": 1677628800, "date": "2023-03-01", "open": 3963.34, "high": 3971.73, "low": 3939.05, "close": 3951.39}, {"time": 1677715200, "date": "2023-03-02", "open": 3938.68, "high": 3990.84, "low": 3928.16, "close": 3981.35}, {"time": 1677801600, "date": "2023-03-03", "open": 3998.02, "high": 4048.29, "low": 3995.17, "close": 4045.64}, {"time": 1678060800, "date": "2023-03-06", "open": 4055.15, "high": 4078.49, "low": 4044.61, "close": 4048.42}, {"time": 1678147200, "date": "2023-03-07", "open": 4048.26, "high": 4050.0, "low": 3980.31, "close": 3986.37}, {"time": 1678233600, "date": "2023-03-08", "open": 3987.55, "high": 4000.41, "low": 3969.76, "close": 3992.01}, {"time": 1678320000, "date": "2023-03-09", "open": 3998.66, "high": 4017.81, "low": 3908.7, "close": 3918.32}, {"time": 1678406400, "date": "2023-03-10", "open": 3912.77, "high": 3934.05, "low": 3846.32, "close": 3861.59}, {"time": 1678665600, "date": "2023-03-13", "open": 3835.12, "high": 3905.05, "low": 3808.86, "close": 3855.76}, {"time": 1678752000, "date": "2023-03-14", "open": 3894.01, "high": 3937.29, "low": 3873.63, "close": 3919.29}, {"time": 1678838400, "date": "2023-03-15", "open": 3876.74, "high": 3894.26, "low": 3838.24, "close": 3891.93}, {"time": 1678924800, "date": "2023-03-16", "open": 3878.93, "high": 3964.46, "low": 3864.11, "close": 3960.28}, {"time": 1679011200, "date": "2023-03-17", "open": 3958.69, "high": 3958.91, "low": 3901.27, "close": 3916.64}, {"time": 1679270400, "date": "2023-03-20", "open": 3917.47, "high": 3956.62, "low": 3916.89, "close": 3951.57}, {"time": 1679356800, "date": "2023-03-21", "open": 3975.89, "high": 4009.08, "low": 3971.19, "close": 4002.87}, {"time": 1679443200, "date": "2023-03-22", "open": 4002.04, "high": 4039.49, "low": 3936.17, "close": 3936.97}, {"time": 1679529600, "date": "2023-03-23", "open": 3959.21, "high": 4007.66, "low": 3919.05, "close": 3948.72}, {"time": 1679616000, "date": "2023-03-24", "open": 3939.21, "high": 3972.74, "low": 3909.16, "close": 3970.99}, {"time": 1679875200, "date": "2023-03-27", "open": 3982.93, "high": 4003.83, "low": 3970.49, "close": 3977.53}, {"time": 1679961600, "date": "2023-03-28", "open": 3974.13, "high": 3979.2, "low": 3951.53, "close": 3971.27}, {"time": 1680048000, "date": "2023-03-29", "open": 3999.53, "high": 4030.59, "low": 3999.53, "close": 4027.81}, {"time": 1680134400, "date": "2023-03-30", "open": 4046.74, "high": 4057.85, "low": 4032.1, "close": 4050.83}, {"time": 1680220800, "date": "2023-03-31", "open": 4056.18, "high": 4110.75, "low": 4056.18, "close": 4109.31}, {"time": 1680480000, "date": "2023-04-03", "open": 4102.2, "high": 4127.66, "low": 4098.79, "close": 4124.51}, {"time": 1680566400, "date": "2023-04-04", "open": 4128.03, "high": 4133.13, "low": 4086.87, "close": 4100.6}, {"time": 1680652800, "date": "2023-04-05", "open": 4094.5, "high": 4099.69, "low": 4072.56, "close": 4090.38}, {"time": 1680739200, "date": "2023-04-06", "open": 4081.15, "high": 4107.32, "low": 4069.84, "close": 4105.02}, {"time": 1681084800, "date": "2023-04-10", "open": 4085.2, "high": 4109.5, "low": 4072.55, "close": 4109.11}, {"time": 1681171200, "date": "2023-04-11", "open": 4110.29, "high": 4124.26, "low": 4102.61, "close": 4108.94}, {"time": 1681257600, "date": "2023-04-12", "open": 4121.72, "high": 4134.37, "low": 4086.94, "close": 4091.95}, {"time": 1681344000, "date": "2023-04-13", "open": 4100.04, "high": 4150.26, "low": 4099.4, "close": 4146.22}, {"time": 1681430400, "date": "2023-04-14", "open": 4140.11, "high": 4163.19, "low": 4113.2, "close": 4137.64}, {"time": 1681689600, "date": "2023-04-17", "open": 4137.17, "high": 4151.72, "low": 4123.18, "close": 4151.32}, {"time": 1681776000, "date": "2023-04-18", "open": 4164.26, "high": 4169.48, "low": 4140.36, "close": 4154.87}, {"time": 1681862400, "date": "2023-04-19", "open": 4139.33, "high": 4162.57, "low": 4134.49, "close": 4154.52}, {"time": 1681948800, "date": "2023-04-20", "open": 4130.48, "high": 4148.57, "low": 4114.57, "close": 4129.79}, {"time": 1682035200, "date": "2023-04-21", "open": 4132.14, "high": 4138.02, "low": 4113.86, "close": 4133.52}, {"time": 1682294400, "date": "2023-04-24", "open": 4132.07, "high": 4142.41, "low": 4117.77, "close": 4137.04}, {"time": 1682380800, "date": "2023-04-25", "open": 4126.43, "high": 4126.43, "low": 4071.38, "close": 4071.63}, {"time": 1682467200, "date": "2023-04-26", "open": 4087.78, "high": 4089.67, "low": 4049.35, "close": 4055.99}, {"time": 1682553600, "date": "2023-04-27", "open": 4075.29, "high": 4138.24, "low": 4075.29, "close": 4135.35}, {"time": 1682640000, "date": "2023-04-28", "open": 4129.63, "high": 4170.06, "low": 4127.18, "close": 4169.48}, {"time": 1682899200, "date": "2023-05-01", "open": 4166.79, "high": 4186.92, "low": 4164.12, "close": 4167.87}, {"time": 1682985600, "date": "2023-05-02", "open": 4164.1, "high": 4164.1, "low": 4089.72, "close": 4119.58}, {"time": 1683072000, "date": "2023-05-03", "open": 4122.25, "high": 4148.3, "low": 4088.86, "close": 4090.75}, {"time": 1683158400, "date": "2023-05-04", "open": 4082.55, "high": 4082.61, "low": 4048.28, "close": 4061.22}, {"time": 1683244800, "date": "2023-05-05", "open": 4084.73, "high": 4147.02, "low": 4084.73, "close": 4136.25}, {"time": 1683504000, "date": "2023-05-08", "open": 4136.98, "high": 4142.3, "low": 4123.81, "close": 4138.12}, {"time": 1683590400, "date": "2023-05-09", "open": 4124.25, "high": 4130.35, "low": 4116.65, "close": 4119.17}, {"time": 1683676800, "date": "2023-05-10", "open": 4143.74, "high": 4154.28, "low": 4098.92, "close": 4137.64}, {"time": 1683763200, "date": "2023-05-11", "open": 4132.24, "high": 4132.8, "low": 4109.29, "close": 4130.62}, {"time": 1683849600, "date": "2023-05-12", "open": 4138.54, "high": 4143.74, "low": 4099.12, "close": 4124.08}, {"time": 1684108800, "date": "2023-05-15", "open": 4126.65, "high": 4141.25, "low": 4110.27, "close": 4136.28}, {"time": 1684195200, "date": "2023-05-16", "open": 4127.95, "high": 4135.54, "low": 4109.86, "close": 4109.9}, {"time": 1684281600, "date": "2023-05-17", "open": 4122.85, "high": 4164.67, "low": 4113.62, "close": 4158.77}, {"time": 1684368000, "date": "2023-05-18", "open": 4157.68, "high": 4202.2, "low": 4153.5, "close": 4198.05}, {"time": 1684454400, "date": "2023-05-19", "open": 4204.15, "high": 4212.91, "low": 4180.2, "close": 4191.98}, {"time": 1684713600, "date": "2023-05-22", "open": 4190.78, "high": 4209.22, "low": 4179.68, "close": 4192.63}, {"time": 1684800000, "date": "2023-05-23", "open": 4176.8, "high": 4185.68, "low": 4142.54, "close": 4145.58}, {"time": 1684886400, "date": "2023-05-24", "open": 4132.96, "high": 4132.96, "low": 4103.98, "close": 4115.24}, {"time": 1684972800, "date": "2023-05-25", "open": 4155.71, "high": 4165.74, "low": 4129.73, "close": 4151.28}, {"time": 1685059200, "date": "2023-05-26", "open": 4156.16, "high": 4212.87, "low": 4156.16, "close": 4205.45}, {"time": 1685404800, "date": "2023-05-30", "open": 4226.71, "high": 4231.1, "low": 4192.18, "close": 4205.52}, {"time": 1685491200, "date": "2023-05-31", "open": 4190.74, "high": 4195.44, "low": 4166.15, "close": 4179.83}, {"time": 1685577600, "date": "2023-06-01", "open": 4183.03, "high": 4232.43, "low": 4171.64, "close": 4221.02}, {"time": 1685664000, "date": "2023-06-02", "open": 4241.01, "high": 4290.67, "low": 4241.01, "close": 4282.37}, {"time": 1685923200, "date": "2023-06-05", "open": 4282.99, "high": 4299.28, "low": 4266.82, "close": 4273.79}, {"time": 1686009600, "date": "2023-06-06", "open": 4271.34, "high": 4288.33, "low": 4263.09, "close": 4283.85}, {"time": 1686096000, "date": "2023-06-07", "open": 4285.47, "high": 4299.19, "low": 4263.96, "close": 4267.52}, {"time": 1686182400, "date": "2023-06-08", "open": 4268.69, "high": 4298.01, "low": 4261.07, "close": 4293.93}, {"time": 1686268800, "date": "2023-06-09", "open": 4304.88, "high": 4322.62, "low": 4291.7, "close": 4298.86}, {"time": 1686528000, "date": "2023-06-12", "open": 4308.32, "high": 4340.13, "low": 4304.37, "close": 4338.93}, {"time": 1686614400, "date": "2023-06-13", "open": 4352.61, "high": 4375.37, "low": 4349.31, "close": 4369.01}, {"time": 1686700800, "date": "2023-06-14", "open": 4366.29, "high": 4391.82, "low": 4337.85, "close": 4372.59}, {"time": 1686787200, "date": "2023-06-15", "open": 4365.33, "high": 4439.2, "low": 4362.6, "close": 4425.84}, {"time": 1686873600, "date": "2023-06-16", "open": 4440.95, "high": 4448.47, "low": 4407.44, "close": 4409.59}, {"time": 1687219200, "date": "2023-06-20", "open": 4396.11, "high": 4400.15, "low": 4367.19, "close": 4388.71}, {"time": 1687305600, "date": "2023-06-21", "open": 4380.01, "high": 4386.22, "low": 4360.14, "close": 4365.69}, {"time": 1687392000, "date": "2023-06-22", "open": 4355.4, "high": 4382.25, "low": 4351.82, "close": 4381.89}, {"time": 1687478400, "date": "2023-06-23", "open": 4354.17, "high": 4366.55, "low": 4341.34, "close": 4348.33}, {"time": 1687737600, "date": "2023-06-26", "open": 4344.84, "high": 4362.06, "low": 4328.08, "close": 4328.82}, {"time": 1687824000, "date": "2023-06-27", "open": 4337.36, "high": 4384.42, "low": 4335.0, "close": 4378.41}, {"time": 1687910400, "date": "2023-06-28", "open": 4367.48, "high": 4390.35, "low": 4360.22, "close": 4376.86}, {"time": 1687996800, "date": "2023-06-29", "open": 4374.94, "high": 4398.39, "low": 4371.97, "close": 4396.44}, {"time": 1688083200, "date": "2023-06-30", "open": 4422.44, "high": 4458.48, "low": 4422.44, "close": 4450.38}, {"time": 1688342400, "date": "2023-07-03", "open": 4450.48, "high": 4456.46, "low": 4442.29, "close": 4455.59}, {"time": 1688515200, "date": "2023-07-05", "open": 4442.04, "high": 4454.06, "low": 4436.61, "close": 4446.82}, {"time": 1688601600, "date": "2023-07-06", "open": 4422.62, "high": 4422.62, "low": 4385.05, "close": 4411.59}, {"time": 1688688000, "date": "2023-07-07", "open": 4404.54, "high": 4440.39, "low": 4397.4, "close": 4398.95}, {"time": 1688947200, "date": "2023-07-10", "open": 4394.23, "high": 4412.6, "low": 4389.92, "close": 4409.53}, {"time": 1689033600, "date": "2023-07-11", "open": 4415.55, "high": 4443.64, "low": 4408.46, "close": 4439.26}, {"time": 1689120000, "date": "2023-07-12", "open": 4467.69, "high": 4488.34, "low": 4463.23, "close": 4472.16}, {"time": 1689206400, "date": "2023-07-13", "open": 4491.5, "high": 4517.38, "low": 4489.36, "close": 4510.04}, {"time": 1689292800, "date": "2023-07-14", "open": 4514.61, "high": 4527.76, "low": 4499.56, "close": 4505.42}, {"time": 1689552000, "date": "2023-07-17", "open": 4508.86, "high": 4532.85, "low": 4504.9, "close": 4522.79}, {"time": 1689638400, "date": "2023-07-18", "open": 4521.78, "high": 4562.3, "low": 4514.59, "close": 4554.98}, {"time": 1689724800, "date": "2023-07-19", "open": 4563.87, "high": 4578.43, "low": 4557.48, "close": 4565.72}, {"time": 1689811200, "date": "2023-07-20", "open": 4554.38, "high": 4564.74, "low": 4527.56, "close": 4534.87}, {"time": 1689897600, "date": "2023-07-21", "open": 4550.16, "high": 4555.0, "low": 4535.79, "close": 4536.34}, {"time": 1690156800, "date": "2023-07-24", "open": 4543.39, "high": 4563.41, "low": 4541.29, "close": 4554.64}, {"time": 1690243200, "date": "2023-07-25", "open": 4555.19, "high": 4580.62, "low": 4552.42, "close": 4567.46}, {"time": 1690329600, "date": "2023-07-26", "open": 4558.96, "high": 4582.47, "low": 4547.58, "close": 4566.75}, {"time": 1690416000, "date": "2023-07-27", "open": 4598.26, "high": 4607.07, "low": 4528.56, "close": 4537.41}, {"time": 1690502400, "date": "2023-07-28", "open": 4565.75, "high": 4590.16, "low": 4564.01, "close": 4582.23}, {"time": 1690761600, "date": "2023-07-31", "open": 4584.82, "high": 4594.22, "low": 4573.14, "close": 4588.96}, {"time": 1690848000, "date": "2023-08-01", "open": 4578.83, "high": 4584.62, "low": 4567.53, "close": 4576.73}, {"time": 1690934400, "date": "2023-08-02", "open": 4550.93, "high": 4550.93, "low": 4505.75, "close": 4513.39}, {"time": 1691020800, "date": "2023-08-03", "open": 4494.27, "high": 4519.49, "low": 4485.54, "close": 4501.89}, {"time": 1691107200, "date": "2023-08-04", "open": 4513.96, "high": 4540.34, "low": 4474.55, "close": 4478.03}, {"time": 1691366400, "date": "2023-08-07", "open": 4491.58, "high": 4519.84, "low": 4491.15, "close": 4518.44}, {"time": 1691452800, "date": "2023-08-08", "open": 4498.03, "high": 4503.31, "low": 4464.39, "close": 4499.38}, {"time": 1691539200, "date": "2023-08-09", "open": 4501.57, "high": 4502.44, "low": 4461.33, "close": 4467.71}, {"time": 1691625600, "date": "2023-08-10", "open": 4487.16, "high": 4527.37, "low": 4457.92, "close": 4468.83}, {"time": 1691712000, "date": "2023-08-11", "open": 4450.69, "high": 4476.23, "low": 4443.98, "close": 4464.05}, {"time": 1691971200, "date": "2023-08-14", "open": 4458.13, "high": 4490.33, "low": 4453.44, "close": 4489.72}, {"time": 1692057600, "date": "2023-08-15", "open": 4478.87, "high": 4478.87, "low": 4432.19, "close": 4437.86}, {"time": 1692144000, "date": "2023-08-16", "open": 4433.79, "high": 4449.95, "low": 4403.55, "close": 4404.33}, {"time": 1692230400, "date": "2023-08-17", "open": 4416.32, "high": 4421.17, "low": 4364.83, "close": 4370.36}, {"time": 1692316800, "date": "2023-08-18", "open": 4344.88, "high": 4381.82, "low": 4335.31, "close": 4369.71}, {"time": 1692576000, "date": "2023-08-21", "open": 4380.28, "high": 4407.55, "low": 4360.3, "close": 4399.77}, {"time": 1692662400, "date": "2023-08-22", "open": 4415.33, "high": 4418.59, "low": 4382.77, "close": 4387.55}, {"time": 1692748800, "date": "2023-08-23", "open": 4396.44, "high": 4443.18, "low": 4396.44, "close": 4436.01}, {"time": 1692835200, "date": "2023-08-24", "open": 4455.16, "high": 4458.3, "low": 4375.55, "close": 4376.31}, {"time": 1692921600, "date": "2023-08-25", "open": 4389.38, "high": 4418.46, "low": 4356.29, "close": 4405.71}, {"time": 1693180800, "date": "2023-08-28", "open": 4426.03, "high": 4439.56, "low": 4414.98, "close": 4433.31}, {"time": 1693267200, "date": "2023-08-29", "open": 4432.75, "high": 4500.14, "low": 4431.68, "close": 4497.63}, {"time": 1693353600, "date": "2023-08-30", "open": 4500.34, "high": 4521.65, "low": 4493.59, "close": 4514.87}, {"time": 1693440000, "date": "2023-08-31", "open": 4517.01, "high": 4532.26, "low": 4507.39, "close": 4507.66}, {"time": 1693526400, "date": "2023-09-01", "open": 4530.6, "high": 4541.25, "low": 4501.35, "close": 4515.77}, {"time": 1693872000, "date": "2023-09-05", "open": 4510.06, "high": 4514.29, "low": 4496.01, "close": 4496.83}, {"time": 1693958400, "date": "2023-09-06", "open": 4490.35, "high": 4490.35, "low": 4442.38, "close": 4465.48}, {"time": 1694044800, "date": "2023-09-07", "open": 4434.55, "high": 4457.81, "low": 4430.46, "close": 4451.14}, {"time": 1694131200, "date": "2023-09-08", "open": 4451.3, "high": 4473.53, "low": 4448.38, "close": 4457.49}, {"time": 1694390400, "date": "2023-09-11", "open": 4480.98, "high": 4490.77, "low": 4467.89, "close": 4487.46}, {"time": 1694476800, "date": "2023-09-12", "open": 4473.27, "high": 4487.11, "low": 4456.83, "close": 4461.9}, {"time": 1694563200, "date": "2023-09-13", "open": 4462.65, "high": 4479.39, "low": 4453.52, "close": 4467.44}, {"time": 1694649600, "date": "2023-09-14", "open": 4487.78, "high": 4511.99, "low": 4478.69, "close": 4505.1}, {"time": 1694736000, "date": "2023-09-15", "open": 4497.98, "high": 4497.98, "low": 4447.21, "close": 4450.32}, {"time": 1694995200, "date": "2023-09-18", "open": 4445.13, "high": 4466.36, "low": 4442.11, "close": 4453.53}, {"time": 1695081600, "date": "2023-09-19", "open": 4445.41, "high": 4449.85, "low": 4416.61, "close": 4443.95}, {"time": 1695168000, "date": "2023-09-20", "open": 4452.81, "high": 4461.03, "low": 4401.38, "close": 4402.2}, {"time": 1695254400, "date": "2023-09-21", "open": 4374.36, "high": 4375.7, "low": 4329.17, "close": 4330.0}, {"time": 1695340800, "date": "2023-09-22", "open": 4341.74, "high": 4357.4, "low": 4316.49, "close": 4320.06}, {"time": 1695600000, "date": "2023-09-25", "open": 4310.62, "high": 4338.51, "low": 4302.7, "close": 4337.44}, {"time": 1695686400, "date": "2023-09-26", "open": 4312.88, "high": 4313.01, "low": 4265.98, "close": 4273.53}, {"time": 1695772800, "date": "2023-09-27", "open": 4282.63, "high": 4292.07, "low": 4238.63, "close": 4274.51}, {"time": 1695859200, "date": "2023-09-28", "open": 4269.65, "high": 4317.27, "low": 4264.38, "close": 4299.7}, {"time": 1695945600, "date": "2023-09-29", "open": 4328.18, "high": 4333.15, "low": 4274.86, "close": 4288.05}, {"time": 1696204800, "date": "2023-10-02", "open": 4284.52, "high": 4300.58, "low": 4260.21, "close": 4288.39}, {"time": 1696291200, "date": "2023-10-03", "open": 4269.75, "high": 4281.15, "low": 4216.45, "close": 4229.45}, {"time": 1696377600, "date": "2023-10-04", "open": 4233.83, "high": 4268.5, "low": 4220.48, "close": 4263.75}, {"time": 1696464000, "date": "2023-10-05", "open": 4259.31, "high": 4267.13, "low": 4225.91, "close": 4258.19}, {"time": 1696550400, "date": "2023-10-06", "open": 4234.79, "high": 4324.1, "low": 4219.55, "close": 4308.5}, {"time": 1696809600, "date": "2023-10-09", "open": 4289.02, "high": 4341.73, "low": 4283.79, "close": 4335.66}, {"time": 1696896000, "date": "2023-10-10", "open": 4339.75, "high": 4385.46, "low": 4339.64, "close": 4358.24}, {"time": 1696982400, "date": "2023-10-11", "open": 4366.59, "high": 4378.64, "low": 4345.34, "close": 4376.95}, {"time": 1697068800, "date": "2023-10-12", "open": 4380.94, "high": 4385.85, "low": 4325.43, "close": 4349.61}, {"time": 1697155200, "date": "2023-10-13", "open": 4360.49, "high": 4377.1, "low": 4311.97, "close": 4327.78}, {"time": 1697414400, "date": "2023-10-16", "open": 4342.37, "high": 4383.33, "low": 4342.37, "close": 4373.63}, {"time": 1697500800, "date": "2023-10-17", "open": 4345.23, "high": 4393.57, "low": 4337.54, "close": 4373.2}, {"time": 1697587200, "date": "2023-10-18", "open": 4357.35, "high": 4364.2, "low": 4303.84, "close": 4314.6}, {"time": 1697673600, "date": "2023-10-19", "open": 4321.36, "high": 4339.54, "low": 4269.69, "close": 4278.0}, {"time": 1697760000, "date": "2023-10-20", "open": 4273.85, "high": 4276.56, "low": 4223.03, "close": 4224.16}, {"time": 1698019200, "date": "2023-10-23", "open": 4210.4, "high": 4255.84, "low": 4189.22, "close": 4217.04}, {"time": 1698105600, "date": "2023-10-24", "open": 4235.79, "high": 4259.38, "low": 4219.43, "close": 4247.68}, {"time": 1698192000, "date": "2023-10-25", "open": 4232.42, "high": 4232.42, "low": 4181.42, "close": 4186.77}, {"time": 1698278400, "date": "2023-10-26", "open": 4175.99, "high": 4183.6, "low": 4127.9, "close": 4137.23}, {"time": 1698364800, "date": "2023-10-27", "open": 4152.93, "high": 4156.7, "low": 4103.78, "close": 4117.37}, {"time": 1698624000, "date": "2023-10-30", "open": 4139.39, "high": 4177.47, "low": 4132.94, "close": 4166.82}, {"time": 1698710400, "date": "2023-10-31", "open": 4171.33, "high": 4195.55, "low": 4153.12, "close": 4193.8}, {"time": 1698796800, "date": "2023-11-01", "open": 4201.27, "high": 4245.64, "low": 4197.74, "close": 4237.86}, {"time": 1698883200, "date": "2023-11-02", "open": 4268.26, "high": 4319.72, "low": 4268.26, "close": 4317.78}, {"time": 1698969600, "date": "2023-11-03", "open": 4334.23, "high": 4373.62, "low": 4334.23, "close": 4358.34}, {"time": 1699228800, "date": "2023-11-06", "open": 4364.27, "high": 4372.21, "low": 4347.53, "close": 4365.98}, {"time": 1699315200, "date": "2023-11-07", "open": 4366.21, "high": 4386.26, "low": 4355.41, "close": 4378.38}, {"time": 1699401600, "date": "2023-11-08", "open": 4384.37, "high": 4391.2, "low": 4359.76, "close": 4382.78}, {"time": 1699488000, "date": "2023-11-09", "open": 4391.41, "high": 4393.4, "low": 4343.94, "close": 4347.35}, {"time": 1699574400, "date": "2023-11-10", "open": 4364.15, "high": 4418.03, "low": 4353.34, "close": 4415.24}, {"time": 1699833600, "date": "2023-11-13", "open": 4406.66, "high": 4421.76, "low": 4393.82, "close": 4411.55}, {"time": 1699920000, "date": "2023-11-14", "open": 4458.97, "high": 4508.67, "low": 4458.97, "close": 4495.7}, {"time": 1700006400, "date": "2023-11-15", "open": 4505.3, "high": 4521.17, "low": 4495.31, "close": 4502.88}, {"time": 1700092800, "date": "2023-11-16", "open": 4497.08, "high": 4511.99, "low": 4487.83, "close": 4508.24}, {"time": 1700179200, "date": "2023-11-17", "open": 4509.55, "high": 4520.12, "low": 4499.66, "close": 4514.02}, {"time": 1700438400, "date": "2023-11-20", "open": 4511.7, "high": 4557.11, "low": 4510.36, "close": 4547.38}, {"time": 1700524800, "date": "2023-11-21", "open": 4538.77, "high": 4542.14, "low": 4525.51, "close": 4538.19}, {"time": 1700611200, "date": "2023-11-22", "open": 4553.04, "high": 4568.43, "low": 4545.05, "close": 4556.62}, {"time": 1700784000, "date": "2023-11-24", "open": 4555.84, "high": 4560.31, "low": 4552.8, "close": 4559.34}, {"time": 1701043200, "date": "2023-11-27", "open": 4554.86, "high": 4560.52, "low": 4546.32, "close": 4550.43}, {"time": 1701129600, "date": "2023-11-28", "open": 4545.55, "high": 4568.14, "low": 4540.51, "close": 4554.89}, {"time": 1701216000, "date": "2023-11-29", "open": 4571.84, "high": 4587.64, "low": 4547.15, "close": 4550.58}, {"time": 1701302400, "date": "2023-11-30", "open": 4554.87, "high": 4569.89, "low": 4537.24, "close": 4567.8}, {"time": 1701388800, "date": "2023-12-01", "open": 4559.43, "high": 4599.39, "low": 4554.71, "close": 4594.63}, {"time": 1701648000, "date": "2023-12-04", "open": 4564.37, "high": 4572.37, "low": 4546.72, "close": 4569.78}, {"time": 1701734400, "date": "2023-12-05", "open": 4557.25, "high": 4578.56, "low": 4551.68, "close": 4567.18}, {"time": 1701820800, "date": "2023-12-06", "open": 4586.23, "high": 4590.74, "low": 4546.5, "close": 4549.34}, {"time": 1701907200, "date": "2023-12-07", "open": 4568.84, "high": 4590.92, "low": 4565.22, "close": 4585.59}, {"time": 1701993600, "date": "2023-12-08", "open": 4576.2, "high": 4609.23, "low": 4574.06, "close": 4604.37}, {"time": 1702252800, "date": "2023-12-11", "open": 4593.39, "high": 4623.71, "low": 4593.39, "close": 4622.44}, {"time": 1702339200, "date": "2023-12-12", "open": 4618.3, "high": 4643.93, "low": 4608.09, "close": 4643.7}, {"time": 1702425600, "date": "2023-12-13", "open": 4646.2, "high": 4709.69, "low": 4643.23, "close": 4707.09}, {"time": 1702512000, "date": "2023-12-14", "open": 4721.04, "high": 4738.57, "low": 4694.34, "close": 4719.55}, {"time": 1702598400, "date": "2023-12-15", "open": 4714.23, "high": 4725.53, "low": 4704.69, "close": 4719.19}, {"time": 1702857600, "date": "2023-12-18", "open": 4725.58, "high": 4749.52, "low": 4725.58, "close": 4740.56}, {"time": 1702944000, "date": "2023-12-19", "open": 4743.72, "high": 4768.69, "low": 4743.72, "close": 4768.37}, {"time": 1703030400, "date": "2023-12-20", "open": 4764.73, "high": 4778.01, "low": 4697.82, "close": 4698.35}, {"time": 1703116800, "date": "2023-12-21", "open": 4724.29, "high": 4748.71, "low": 4708.35, "close": 4746.75}, {"time": 1703203200, "date": "2023-12-22", "open": 4753.92, "high": 4772.94, "low": 4736.77, "close": 4754.63}, {"time": 1703548800, "date": "2023-12-26", "open": 4758.86, "high": 4784.72, "low": 4758.45, "close": 4774.75}, {"time": 1703635200, "date": "2023-12-27", "open": 4773.45, "high": 4785.39, "low": 4768.9, "close": 4781.58}, {"time": 1703721600, "date": "2023-12-28", "open": 4786.44, "high": 4793.3, "low": 4780.98, "close": 4783.35}, {"time": 1703808000, "date": "2023-12-29", "open": 4782.88, "high": 4788.43, "low": 4751.99, "close": 4769.83}, {"time": 1704153600, "date": "2024-01-02", "open": 4745.2, "high": 4754.33, "low": 4722.67, "close": 4742.83}, {"time": 1704240000, "date": "2024-01-03", "open": 4725.07, "high": 4729.29, "low": 4699.71, "close": 4704.81}, {"time": 1704326400, "date": "2024-01-04", "open": 4697.42, "high": 4726.78, "low": 4687.53, "close": 4688.68}, {"time": 1704412800, "date": "2024-01-05", "open": 4690.57, "high": 4721.49, "low": 4682.11, "close": 4697.24}, {"time": 1704672000, "date": "2024-01-08", "open": 4703.7, "high": 4764.54, "low": 4699.82, "close": 4763.54}, {"time": 1704758400, "date": "2024-01-09", "open": 4741.93, "high": 4765.47, "low": 4730.35, "close": 4756.5}, {"time": 1704844800, "date": "2024-01-10", "open": 4759.94, "high": 4790.8, "low": 4756.2, "close": 4783.45}, {"time": 1704931200, "date": "2024-01-11", "open": 4792.13, "high": 4798.5, "low": 4739.58, "close": 4780.24}, {"time": 1705017600, "date": "2024-01-12", "open": 4791.18, "high": 4802.4, "low": 4768.98, "close": 4783.83}, {"time": 1705363200, "date": "2024-01-16", "open": 4772.35, "high": 4782.34, "low": 4747.12, "close": 4765.98}, {"time": 1705449600, "date": "2024-01-17", "open": 4739.13, "high": 4744.23, "low": 4714.82, "close": 4739.21}, {"time": 1705536000, "date": "2024-01-18", "open": 4760.1, "high": 4785.79, "low": 4740.57, "close": 4780.94}, {"time": 1705622400, "date": "2024-01-19", "open": 4796.28, "high": 4842.07, "low": 4785.87, "close": 4839.81}, {"time": 1705881600, "date": "2024-01-22", "open": 4853.42, "high": 4868.41, "low": 4844.05, "close": 4850.43}, {"time": 1705968000, "date": "2024-01-23", "open": 4856.8, "high": 4866.48, "low": 4844.37, "close": 4864.6}, {"time": 1706054400, "date": "2024-01-24", "open": 4888.56, "high": 4903.68, "low": 4865.94, "close": 4868.55}, {"time": 1706140800, "date": "2024-01-25", "open": 4886.66, "high": 4898.15, "low": 4869.34, "close": 4894.16}, {"time": 1706227200, "date": "2024-01-26", "open": 4888.91, "high": 4906.69, "low": 4881.47, "close": 4890.97}, {"time": 1706486400, "date": "2024-01-29", "open": 4892.95, "high": 4929.31, "low": 4887.4, "close": 4927.93}, {"time": 1706572800, "date": "2024-01-30", "open": 4925.89, "high": 4931.09, "low": 4916.27, "close": 4924.97}, {"time": 1706659200, "date": "2024-01-31", "open": 4899.19, "high": 4906.75, "low": 4845.15, "close": 4845.65}, {"time": 1706745600, "date": "2024-02-01", "open": 4861.11, "high": 4906.97, "low": 4853.52, "close": 4906.19}, {"time": 1706832000, "date": "2024-02-02", "open": 4916.06, "high": 4975.29, "low": 4907.99, "close": 4958.61}, {"time": 1707091200, "date": "2024-02-05", "open": 4957.19, "high": 4957.19, "low": 4918.09, "close": 4942.81}, {"time": 1707177600, "date": "2024-02-06", "open": 4950.16, "high": 4957.77, "low": 4934.88, "close": 4954.23}, {"time": 1707264000, "date": "2024-02-07", "open": 4973.05, "high": 4999.89, "low": 4969.05, "close": 4995.06}, {"time": 1707350400, "date": "2024-02-08", "open": 4995.16, "high": 5000.4, "low": 4987.09, "close": 4997.91}, {"time": 1707436800, "date": "2024-02-09", "open": 5004.17, "high": 5030.06, "low": 5000.34, "close": 5026.61}, {"time": 1707696000, "date": "2024-02-12", "open": 5026.83, "high": 5048.39, "low": 5016.83, "close": 5021.84}, {"time": 1707782400, "date": "2024-02-13", "open": 4967.94, "high": 4971.3, "low": 4920.31, "close": 4953.17}, {"time": 1707868800, "date": "2024-02-14", "open": 4976.44, "high": 5002.52, "low": 4956.45, "close": 5000.62}, {"time": 1707955200, "date": "2024-02-15", "open": 5003.14, "high": 5032.72, "low": 4999.44, "close": 5029.73}, {"time": 1708041600, "date": "2024-02-16", "open": 5031.13, "high": 5038.7, "low": 4999.52, "close": 5005.57}, {"time": 1708387200, "date": "2024-02-20", "open": 4989.32, "high": 4993.71, "low": 4955.02, "close": 4975.51}, {"time": 1708473600, "date": "2024-02-21", "open": 4963.03, "high": 4983.21, "low": 4946.0, "close": 4981.8}, {"time": 1708560000, "date": "2024-02-22", "open": 5038.83, "high": 5094.39, "low": 5038.83, "close": 5087.03}, {"time": 1708646400, "date": "2024-02-23", "open": 5100.92, "high": 5111.06, "low": 5081.46, "close": 5088.8}, {"time": 1708905600, "date": "2024-02-26", "open": 5093.0, "high": 5097.66, "low": 5068.91, "close": 5069.53}, {"time": 1708992000, "date": "2024-02-27", "open": 5074.6, "high": 5080.69, "low": 5057.29, "close": 5078.18}, {"time": 1709078400, "date": "2024-02-28", "open": 5067.2, "high": 5077.37, "low": 5058.35, "close": 5069.76}, {"time": 1709164800, "date": "2024-02-29", "open": 5085.36, "high": 5104.99, "low": 5061.89, "close": 5096.27}, {"time": 1709251200, "date": "2024-03-01", "open": 5098.51, "high": 5140.33, "low": 5094.16, "close": 5137.08}, {"time": 1709510400, "date": "2024-03-04", "open": 5130.99, "high": 5149.67, "low": 5127.18, "close": 5130.95}, {"time": 1709596800, "date": "2024-03-05", "open": 5110.52, "high": 5114.54, "low": 5056.82, "close": 5078.65}, {"time": 1709683200, "date": "2024-03-06", "open": 5108.03, "high": 5127.97, "low": 5092.22, "close": 5104.76}, {"time": 1709769600, "date": "2024-03-07", "open": 5132.38, "high": 5165.62, "low": 5128.21, "close": 5157.36}, {"time": 1709856000, "date": "2024-03-08", "open": 5164.46, "high": 5189.26, "low": 5117.5, "close": 5123.69}, {"time": 1710115200, "date": "2024-03-11", "open": 5111.96, "high": 5124.66, "low": 5091.14, "close": 5117.94}, {"time": 1710201600, "date": "2024-03-12", "open": 5134.3, "high": 5179.87, "low": 5114.48, "close": 5175.27}, {"time": 1710288000, "date": "2024-03-13", "open": 5173.49, "high": 5179.14, "low": 5151.88, "close": 5165.31}, {"time": 1710374400, "date": "2024-03-14", "open": 5175.14, "high": 5176.85, "low": 5123.3, "close": 5150.48}, {"time": 1710460800, "date": "2024-03-15", "open": 5123.31, "high": 5136.86, "low": 5104.35, "close": 5117.09}, {"time": 1710720000, "date": "2024-03-18", "open": 5154.77, "high": 5175.6, "low": 5145.47, "close": 5149.42}, {"time": 1710806400, "date": "2024-03-19", "open": 5139.09, "high": 5180.31, "low": 5131.59, "close": 5178.51}, {"time": 1710892800, "date": "2024-03-20", "open": 5181.69, "high": 5226.19, "low": 5171.55, "close": 5224.62}, {"time": 1710979200, "date": "2024-03-21", "open": 5253.43, "high": 5261.1, "low": 5240.66, "close": 5241.53}, {"time": 1711065600, "date": "2024-03-22", "open": 5242.48, "high": 5246.09, "low": 5229.87, "close": 5234.18}, {"time": 1711324800, "date": "2024-03-25", "open": 5219.52, "high": 5229.09, "low": 5216.09, "close": 5218.19}, {"time": 1711411200, "date": "2024-03-26", "open": 5228.85, "high": 5235.16, "low": 5203.42, "close": 5203.58}, {"time": 1711497600, "date": "2024-03-27", "open": 5226.31, "high": 5249.26, "low": 5213.92, "close": 5248.49}, {"time": 1711584000, "date": "2024-03-28", "open": 5248.03, "high": 5264.85, "low": 5245.82, "close": 5254.35}, {"time": 1711929600, "date": "2024-04-01", "open": 5257.97, "high": 5263.95, "low": 5229.2, "close": 5243.77}, {"time": 1712016000, "date": "2024-04-02", "open": 5204.29, "high": 5208.34, "low": 5184.05, "close": 5205.81}, {"time": 1712102400, "date": "2024-04-03", "open": 5194.37, "high": 5228.75, "low": 5194.37, "close": 5211.49}, {"time": 1712188800, "date": "2024-04-04", "open": 5244.05, "high": 5256.59, "low": 5146.06, "close": 5147.21}, {"time": 1712275200, "date": "2024-04-05", "open": 5158.95, "high": 5222.18, "low": 5157.21, "close": 5204.34}, {"time": 1712534400, "date": "2024-04-08", "open": 5211.37, "high": 5219.57, "low": 5197.35, "close": 5202.39}, {"time": 1712620800, "date": "2024-04-09", "open": 5217.03, "high": 5224.81, "low": 5160.78, "close": 5209.91}, {"time": 1712707200, "date": "2024-04-10", "open": 5167.88, "high": 5178.43, "low": 5138.7, "close": 5160.64}, {"time": 1712793600, "date": "2024-04-11", "open": 5172.95, "high": 5211.78, "low": 5138.77, "close": 5199.06}, {"time": 1712880000, "date": "2024-04-12", "open": 5171.51, "high": 5175.03, "low": 5107.94, "close": 5123.41}, {"time": 1713139200, "date": "2024-04-15", "open": 5149.67, "high": 5168.43, "low": 5052.47, "close": 5061.82}, {"time": 1713225600, "date": "2024-04-16", "open": 5064.59, "high": 5079.84, "low": 5039.83, "close": 5051.41}, {"time": 1713312000, "date": "2024-04-17", "open": 5068.97, "high": 5077.96, "low": 5007.25, "close": 5022.21}, {"time": 1713398400, "date": "2024-04-18", "open": 5031.52, "high": 5056.66, "low": 5001.89, "close": 5011.12}, {"time": 1713484800, "date": "2024-04-19", "open": 5005.44, "high": 5019.02, "low": 4953.56, "close": 4967.23}, {"time": 1713744000, "date": "2024-04-22", "open": 4987.33, "high": 5038.84, "low": 4969.4, "close": 5010.6}, {"time": 1713830400, "date": "2024-04-23", "open": 5028.85, "high": 5076.12, "low": 5027.96, "close": 5070.55}, {"time": 1713916800, "date": "2024-04-24", "open": 5084.86, "high": 5089.48, "low": 5047.02, "close": 5071.63}, {"time": 1714003200, "date": "2024-04-25", "open": 5019.88, "high": 5057.75, "low": 4990.58, "close": 5048.42}, {"time": 1714089600, "date": "2024-04-26", "open": 5084.65, "high": 5114.62, "low": 5073.14, "close": 5099.96}, {"time": 1714348800, "date": "2024-04-29", "open": 5114.13, "high": 5123.49, "low": 5088.65, "close": 5116.17}, {"time": 1714435200, "date": "2024-04-30", "open": 5103.78, "high": 5110.83, "low": 5035.31, "close": 5035.69}, {"time": 1714521600, "date": "2024-05-01", "open": 5029.03, "high": 5096.12, "low": 5013.45, "close": 5018.39}, {"time": 1714608000, "date": "2024-05-02", "open": 5049.32, "high": 5073.21, "low": 5011.05, "close": 5064.2}, {"time": 1714694400, "date": "2024-05-03", "open": 5122.78, "high": 5139.12, "low": 5101.22, "close": 5127.79}, {"time": 1714953600, "date": "2024-05-06", "open": 5142.42, "high": 5181.0, "low": 5142.42, "close": 5180.74}, {"time": 1715040000, "date": "2024-05-07", "open": 5187.2, "high": 5200.23, "low": 5178.96, "close": 5187.7}, {"time": 1715126400, "date": "2024-05-08", "open": 5168.98, "high": 5191.95, "low": 5165.86, "close": 5187.67}, {"time": 1715212800, "date": "2024-05-09", "open": 5189.03, "high": 5215.3, "low": 5180.41, "close": 5214.08}, {"time": 1715299200, "date": "2024-05-10", "open": 5225.49, "high": 5239.66, "low": 5209.68, "close": 5222.68}, {"time": 1715558400, "date": "2024-05-13", "open": 5233.08, "high": 5237.26, "low": 5211.16, "close": 5221.42}, {"time": 1715644800, "date": "2024-05-14", "open": 5221.1, "high": 5250.37, "low": 5217.98, "close": 5246.68}, {"time": 1715731200, "date": "2024-05-15", "open": 5263.26, "high": 5311.76, "low": 5263.26, "close": 5308.15}, {"time": 1715817600, "date": "2024-05-16", "open": 5310.07, "high": 5325.49, "low": 5296.19, "close": 5297.1}, {"time": 1715904000, "date": "2024-05-17", "open": 5303.1, "high": 5305.45, "low": 5283.59, "close": 5303.27}, {"time": 1716163200, "date": "2024-05-20", "open": 5305.35, "high": 5325.32, "low": 5302.4, "close": 5308.13}, {"time": 1716249600, "date": "2024-05-21", "open": 5298.69, "high": 5324.32, "low": 5297.87, "close": 5321.41}, {"time": 1716336000, "date": "2024-05-22", "open": 5319.28, "high": 5323.18, "low": 5286.01, "close": 5307.01}, {"time": 1716422400, "date": "2024-05-23", "open": 5340.26, "high": 5341.88, "low": 5256.93, "close": 5267.84}, {"time": 1716508800, "date": "2024-05-24", "open": 5281.45, "high": 5311.65, "low": 5278.39, "close": 5304.72}, {"time": 1716854400, "date": "2024-05-28", "open": 5315.91, "high": 5315.91, "low": 5280.89, "close": 5306.04}, {"time": 1716940800, "date": "2024-05-29", "open": 5278.73, "high": 5282.27, "low": 5262.7, "close": 5266.95}, {"time": 1717027200, "date": "2024-05-30", "open": 5259.77, "high": 5260.21, "low": 5222.1, "close": 5235.48}, {"time": 1717113600, "date": "2024-05-31", "open": 5243.21, "high": 5280.33, "low": 5191.68, "close": 5277.51}, {"time": 1717372800, "date": "2024-06-03", "open": 5297.15, "high": 5302.11, "low": 5234.32, "close": 5283.4}, {"time": 1717459200, "date": "2024-06-04", "open": 5278.24, "high": 5298.8, "low": 5257.63, "close": 5291.34}, {"time": 1717545600, "date": "2024-06-05", "open": 5314.48, "high": 5354.16, "low": 5297.64, "close": 5354.03}, {"time": 1717632000, "date": "2024-06-06", "open": 5357.8, "high": 5362.35, "low": 5335.36, "close": 5352.96}, {"time": 1717718400, "date": "2024-06-07", "open": 5343.81, "high": 5375.08, "low": 5331.33, "close": 5346.99}, {"time": 1717977600, "date": "2024-06-10", "open": 5341.22, "high": 5365.79, "low": 5331.52, "close": 5360.79}, {"time": 1718064000, "date": "2024-06-11", "open": 5353.0, "high": 5375.95, "low": 5327.25, "close": 5375.32}, {"time": 1718150400, "date": "2024-06-12", "open": 5409.13, "high": 5447.25, "low": 5409.13, "close": 5421.03}, {"time": 1718236800, "date": "2024-06-13", "open": 5441.93, "high": 5441.93, "low": 5402.51, "close": 5433.74}, {"time": 1718323200, "date": "2024-06-14", "open": 5424.08, "high": 5432.39, "low": 5403.75, "close": 5431.6}, {"time": 1718582400, "date": "2024-06-17", "open": 5431.11, "high": 5488.5, "low": 5420.4, "close": 5473.23}, {"time": 1718668800, "date": "2024-06-18", "open": 5476.15, "high": 5490.38, "low": 5471.32, "close": 5487.03}, {"time": 1718841600, "date": "2024-06-20", "open": 5499.99, "high": 5505.53, "low": 5455.56, "close": 5473.17}, {"time": 1718928000, "date": "2024-06-21", "open": 5466.77, "high": 5478.31, "low": 5452.03, "close": 5464.62}, {"time": 1719187200, "date": "2024-06-24", "open": 5459.58, "high": 5490.66, "low": 5447.59, "close": 5447.87}, {"time": 1719273600, "date": "2024-06-25", "open": 5460.73, "high": 5472.88, "low": 5446.56, "close": 5469.3}, {"time": 1719360000, "date": "2024-06-26", "open": 5460.71, "high": 5483.14, "low": 5451.87, "close": 5477.9}, {"time": 1719446400, "date": "2024-06-27", "open": 5473.59, "high": 5490.81, "low": 5467.54, "close": 5482.87}, {"time": 1719532800, "date": "2024-06-28", "open": 5488.48, "high": 5523.64, "low": 5451.12, "close": 5460.48}, {"time": 1719792000, "date": "2024-07-01", "open": 5471.08, "high": 5479.55, "low": 5446.53, "close": 5475.09}, {"time": 1719878400, "date": "2024-07-02", "open": 5461.84, "high": 5509.69, "low": 5458.43, "close": 5509.01}, {"time": 1719964800, "date": "2024-07-03", "open": 5507.44, "high": 5539.27, "low": 5507.42, "close": 5537.02}, {"time": 1720137600, "date": "2024-07-05", "open": 5537.91, "high": 5570.33, "low": 5531.63, "close": 5567.19}, {"time": 1720396800, "date": "2024-07-08", "open": 5572.75, "high": 5583.11, "low": 5562.51, "close": 5572.85}, {"time": 1720483200, "date": "2024-07-09", "open": 5584.24, "high": 5590.75, "low": 5574.57, "close": 5576.98}, {"time": 1720569600, "date": "2024-07-10", "open": 5591.26, "high": 5635.39, "low": 5586.44, "close": 5633.91}, {"time": 1720656000, "date": "2024-07-11", "open": 5635.21, "high": 5642.45, "low": 5576.53, "close": 5584.54}, {"time": 1720742400, "date": "2024-07-12", "open": 5590.76, "high": 5655.56, "low": 5590.44, "close": 5615.35}, {"time": 1721001600, "date": "2024-07-15", "open": 5638.16, "high": 5666.94, "low": 5614.75, "close": 5631.22}, {"time": 1721088000, "date": "2024-07-16", "open": 5644.09, "high": 5669.67, "low": 5639.02, "close": 5667.2}, {"time": 1721174400, "date": "2024-07-17", "open": 5610.07, "high": 5622.49, "low": 5584.81, "close": 5588.27}, {"time": 1721260800, "date": "2024-07-18", "open": 5608.56, "high": 5614.05, "low": 5522.81, "close": 5544.59}, {"time": 1721347200, "date": "2024-07-19", "open": 5543.37, "high": 5557.5, "low": 5497.04, "close": 5505.0}, {"time": 1721606400, "date": "2024-07-22", "open": 5544.54, "high": 5570.36, "low": 5529.04, "close": 5564.41}, {"time": 1721692800, "date": "2024-07-23", "open": 5565.3, "high": 5585.34, "low": 5550.9, "close": 5555.74}, {"time": 1721779200, "date": "2024-07-24", "open": 5505.84, "high": 5508.04, "low": 5419.98, "close": 5427.13}, {"time": 1721865600, "date": "2024-07-25", "open": 5428.7, "high": 5491.59, "low": 5390.95, "close": 5399.22}, {"time": 1721952000, "date": "2024-07-26", "open": 5433.67, "high": 5488.32, "low": 5430.7, "close": 5459.1}, {"time": 1722211200, "date": "2024-07-29", "open": 5476.55, "high": 5487.74, "low": 5444.44, "close": 5463.54}, {"time": 1722297600, "date": "2024-07-30", "open": 5478.73, "high": 5489.46, "low": 5401.7, "close": 5436.44}, {"time": 1722384000, "date": "2024-07-31", "open": 5505.59, "high": 5551.51, "low": 5493.75, "close": 5522.3}, {"time": 1722470400, "date": "2024-08-01", "open": 5537.84, "high": 5566.16, "low": 5410.42, "close": 5446.68}, {"time": 1722556800, "date": "2024-08-02", "open": 5376.63, "high": 5383.89, "low": 5302.03, "close": 5346.56}, {"time": 1722816000, "date": "2024-08-05", "open": 5151.14, "high": 5250.89, "low": 5119.26, "close": 5186.33}, {"time": 1722902400, "date": "2024-08-06", "open": 5206.42, "high": 5312.34, "low": 5193.56, "close": 5240.03}, {"time": 1722988800, "date": "2024-08-07", "open": 5293.13, "high": 5330.64, "low": 5195.54, "close": 5199.5}, {"time": 1723075200, "date": "2024-08-08", "open": 5252.57, "high": 5328.03, "low": 5233.85, "close": 5319.31}, {"time": 1723161600, "date": "2024-08-09", "open": 5314.66, "high": 5358.67, "low": 5300.84, "close": 5344.16}, {"time": 1723420800, "date": "2024-08-12", "open": 5351.88, "high": 5371.2, "low": 5324.37, "close": 5344.39}, {"time": 1723507200, "date": "2024-08-13", "open": 5376.98, "high": 5436.5, "low": 5376.98, "close": 5434.43}, {"time": 1723593600, "date": "2024-08-14", "open": 5442.36, "high": 5463.22, "low": 5415.91, "close": 5455.21}, {"time": 1723680000, "date": "2024-08-15", "open": 5501.13, "high": 5546.23, "low": 5501.13, "close": 5543.22}, {"time": 1723766400, "date": "2024-08-16", "open": 5530.5, "high": 5561.98, "low": 5525.17, "close": 5554.25}, {"time": 1724025600, "date": "2024-08-19", "open": 5557.23, "high": 5608.3, "low": 5550.74, "close": 5608.25}, {"time": 1724112000, "date": "2024-08-20", "open": 5602.88, "high": 5620.51, "low": 5585.5, "close": 5597.12}, {"time": 1724198400, "date": "2024-08-21", "open": 5603.09, "high": 5632.68, "low": 5591.57, "close": 5620.85}, {"time": 1724284800, "date": "2024-08-22", "open": 5637.77, "high": 5643.22, "low": 5560.95, "close": 5570.64}, {"time": 1724371200, "date": "2024-08-23", "open": 5602.49, "high": 5641.82, "low": 5585.16, "close": 5634.61}, {"time": 1724630400, "date": "2024-08-26", "open": 5639.66, "high": 5651.62, "low": 5602.34, "close": 5616.84}, {"time": 1724716800, "date": "2024-08-27", "open": 5602.89, "high": 5631.18, "low": 5593.48, "close": 5625.8}, {"time": 1724803200, "date": "2024-08-28", "open": 5624.51, "high": 5627.03, "low": 5560.95, "close": 5592.18}, {"time": 1724889600, "date": "2024-08-29", "open": 5607.3, "high": 5646.95, "low": 5583.71, "close": 5591.96}, {"time": 1724976000, "date": "2024-08-30", "open": 5612.74, "high": 5651.37, "low": 5581.79, "close": 5648.4}, {"time": 1725321600, "date": "2024-09-03", "open": 5623.89, "high": 5623.89, "low": 5504.33, "close": 5528.93}, {"time": 1725408000, "date": "2024-09-04", "open": 5506.68, "high": 5552.99, "low": 5503.66, "close": 5520.07}, {"time": 1725494400, "date": "2024-09-05", "open": 5520.08, "high": 5546.3, "low": 5480.54, "close": 5503.41}, {"time": 1725580800, "date": "2024-09-06", "open": 5507.33, "high": 5522.47, "low": 5402.62, "close": 5408.42}, {"time": 1725840000, "date": "2024-09-09", "open": 5442.07, "high": 5484.2, "low": 5434.49, "close": 5471.05}, {"time": 1725926400, "date": "2024-09-10", "open": 5490.51, "high": 5497.91, "low": 5441.72, "close": 5495.52}, {"time": 1726012800, "date": "2024-09-11", "open": 5496.42, "high": 5560.41, "low": 5406.96, "close": 5554.13}, {"time": 1726099200, "date": "2024-09-12", "open": 5557.48, "high": 5600.71, "low": 5535.5, "close": 5595.76}, {"time": 1726185600, "date": "2024-09-13", "open": 5603.34, "high": 5636.27, "low": 5601.65, "close": 5626.02}, {"time": 1726444800, "date": "2024-09-16", "open": 5615.21, "high": 5636.05, "low": 5604.53, "close": 5633.09}, {"time": 1726531200, "date": "2024-09-17", "open": 5655.51, "high": 5670.81, "low": 5614.05, "close": 5634.58}, {"time": 1726617600, "date": "2024-09-18", "open": 5641.68, "high": 5689.75, "low": 5615.08, "close": 5618.26}, {"time": 1726704000, "date": "2024-09-19", "open": 5702.63, "high": 5733.57, "low": 5686.42, "close": 5713.64}, {"time": 1726790400, "date": "2024-09-20", "open": 5709.64, "high": 5715.14, "low": 5674.49, "close": 5702.55}, {"time": 1727049600, "date": "2024-09-23", "open": 5711.9, "high": 5725.36, "low": 5704.22, "close": 5718.57}, {"time": 1727136000, "date": "2024-09-24", "open": 5727.66, "high": 5735.32, "low": 5698.99, "close": 5732.93}, {"time": 1727222400, "date": "2024-09-25", "open": 5733.65, "high": 5741.03, "low": 5712.06, "close": 5722.26}, {"time": 1727308800, "date": "2024-09-26", "open": 5762.22, "high": 5767.37, "low": 5721.01, "close": 5745.37}, {"time": 1727395200, "date": "2024-09-27", "open": 5755.36, "high": 5763.78, "low": 5727.34, "close": 5738.17}, {"time": 1727654400, "date": "2024-09-30", "open": 5726.52, "high": 5765.14, "low": 5703.53, "close": 5762.48}, {"time": 1727740800, "date": "2024-10-01", "open": 5757.73, "high": 5757.73, "low": 5681.28, "close": 5708.75}, {"time": 1727827200, "date": "2024-10-02", "open": 5698.14, "high": 5719.63, "low": 5674.0, "close": 5709.54}, {"time": 1727913600, "date": "2024-10-03", "open": 5698.19, "high": 5718.78, "low": 5677.37, "close": 5699.94}, {"time": 1728000000, "date": "2024-10-04", "open": 5737.48, "high": 5753.21, "low": 5702.83, "close": 5751.07}, {"time": 1728259200, "date": "2024-10-07", "open": 5737.8, "high": 5739.34, "low": 5686.85, "close": 5695.94}, {"time": 1728345600, "date": "2024-10-08", "open": 5719.14, "high": 5757.6, "low": 5714.56, "close": 5751.13}, {"time": 1728432000, "date": "2024-10-09", "open": 5751.8, "high": 5796.8, "low": 5745.02, "close": 5792.04}, {"time": 1728518400, "date": "2024-10-10", "open": 5778.36, "high": 5795.03, "low": 5764.76, "close": 5780.05}, {"time": 1728604800, "date": "2024-10-11", "open": 5775.09, "high": 5822.13, "low": 5775.09, "close": 5815.03}, {"time": 1728864000, "date": "2024-10-14", "open": 5829.81, "high": 5871.41, "low": 5829.57, "close": 5859.85}, {"time": 1728950400, "date": "2024-10-15", "open": 5866.74, "high": 5870.36, "low": 5804.48, "close": 5815.26}, {"time": 1729036800, "date": "2024-10-16", "open": 5816.58, "high": 5846.52, "low": 5808.34, "close": 5842.47}, {"time": 1729123200, "date": "2024-10-17", "open": 5875.62, "high": 5878.46, "low": 5840.25, "close": 5841.47}, {"time": 1729209600, "date": "2024-10-18", "open": 5859.43, "high": 5872.17, "low": 5846.11, "close": 5864.67}, {"time": 1729468800, "date": "2024-10-21", "open": 5857.82, "high": 5866.92, "low": 5824.79, "close": 5853.98}, {"time": 1729555200, "date": "2024-10-22", "open": 5832.7, "high": 5863.04, "low": 5821.17, "close": 5851.2}, {"time": 1729641600, "date": "2024-10-23", "open": 5834.5, "high": 5834.85, "low": 5762.41, "close": 5797.42}, {"time": 1729728000, "date": "2024-10-24", "open": 5817.8, "high": 5817.8, "low": 5784.92, "close": 5809.86}, {"time": 1729814400, "date": "2024-10-25", "open": 5826.75, "high": 5862.82, "low": 5799.98, "close": 5808.12}, {"time": 1730073600, "date": "2024-10-28", "open": 5833.93, "high": 5842.92, "low": 5823.08, "close": 5823.52}, {"time": 1730160000, "date": "2024-10-29", "open": 5819.68, "high": 5847.19, "low": 5802.17, "close": 5832.92}, {"time": 1730246400, "date": "2024-10-30", "open": 5832.65, "high": 5850.94, "low": 5811.28, "close": 5813.67}, {"time": 1730332800, "date": "2024-10-31", "open": 5775.34, "high": 5775.34, "low": 5702.86, "close": 5705.45}, {"time": 1730419200, "date": "2024-11-01", "open": 5723.22, "high": 5772.52, "low": 5723.22, "close": 5728.8}, {"time": 1730678400, "date": "2024-11-04", "open": 5725.15, "high": 5741.43, "low": 5696.51, "close": 5712.69}, {"time": 1730764800, "date": "2024-11-05", "open": 5722.43, "high": 5783.44, "low": 5722.1, "close": 5782.76}, {"time": 1730851200, "date": "2024-11-06", "open": 5864.89, "high": 5936.14, "low": 5864.89, "close": 5929.04}, {"time": 1730937600, "date": "2024-11-07", "open": 5947.21, "high": 5983.84, "low": 5947.21, "close": 5973.1}, {"time": 1731024000, "date": "2024-11-08", "open": 5976.76, "high": 6012.45, "low": 5976.76, "close": 5995.54}, {"time": 1731283200, "date": "2024-11-11", "open": 6008.86, "high": 6017.31, "low": 5986.69, "close": 6001.35}, {"time": 1731369600, "date": "2024-11-12", "open": 6003.6, "high": 6009.92, "low": 5960.08, "close": 5983.99}, {"time": 1731456000, "date": "2024-11-13", "open": 5985.75, "high": 6008.19, "low": 5965.91, "close": 5985.38}, {"time": 1731542400, "date": "2024-11-14", "open": 5989.68, "high": 5993.88, "low": 5942.28, "close": 5949.17}, {"time": 1731628800, "date": "2024-11-15", "open": 5912.79, "high": 5915.32, "low": 5853.01, "close": 5870.62}, {"time": 1731888000, "date": "2024-11-18", "open": 5874.17, "high": 5908.12, "low": 5865.95, "close": 5893.62}, {"time": 1731974400, "date": "2024-11-19", "open": 5870.05, "high": 5923.51, "low": 5855.29, "close": 5916.98}, {"time": 1732060800, "date": "2024-11-20", "open": 5914.34, "high": 5920.67, "low": 5860.56, "close": 5917.11}, {"time": 1732147200, "date": "2024-11-21", "open": 5940.58, "high": 5963.32, "low": 5887.26, "close": 5948.71}, {"time": 1732233600, "date": "2024-11-22", "open": 5944.36, "high": 5972.9, "low": 5944.36, "close": 5969.34}, {"time": 1732492800, "date": "2024-11-25", "open": 5992.28, "high": 6020.75, "low": 5963.91, "close": 5987.37}, {"time": 1732579200, "date": "2024-11-26", "open": 6000.03, "high": 6025.42, "low": 5992.27, "close": 6021.63}, {"time": 1732665600, "date": "2024-11-27", "open": 6014.11, "high": 6020.16, "low": 5984.87, "close": 5998.74}, {"time": 1732838400, "date": "2024-11-29", "open": 6003.98, "high": 6044.17, "low": 6003.98, "close": 6032.38}, {"time": 1733097600, "date": "2024-12-02", "open": 6040.11, "high": 6053.58, "low": 6035.33, "close": 6047.15}, {"time": 1733184000, "date": "2024-12-03", "open": 6042.97, "high": 6052.07, "low": 6033.39, "close": 6049.88}, {"time": 1733270400, "date": "2024-12-04", "open": 6069.39, "high": 6089.84, "low": 6061.06, "close": 6086.49}, {"time": 1733356800, "date": "2024-12-05", "open": 6089.03, "high": 6094.55, "low": 6072.9, "close": 6075.11}, {"time": 1733443200, "date": "2024-12-06", "open": 6081.38, "high": 6099.97, "low": 6079.98, "close": 6090.27}, {"time": 1733702400, "date": "2024-12-09", "open": 6083.01, "high": 6088.51, "low": 6048.63, "close": 6052.85}, {"time": 1733788800, "date": "2024-12-10", "open": 6057.59, "high": 6065.4, "low": 6029.89, "close": 6034.91}, {"time": 1733875200, "date": "2024-12-11", "open": 6060.15, "high": 6092.59, "low": 6060.15, "close": 6084.19}, {"time": 1733961600, "date": "2024-12-12", "open": 6074.29, "high": 6079.68, "low": 6051.25, "close": 6051.25}, {"time": 1734048000, "date": "2024-12-13", "open": 6068.17, "high": 6078.58, "low": 6035.77, "close": 6051.09}, {"time": 1734307200, "date": "2024-12-16", "open": 6063.79, "high": 6085.19, "low": 6059.14, "close": 6074.08}, {"time": 1734393600, "date": "2024-12-17", "open": 6052.55, "high": 6057.68, "low": 6035.19, "close": 6050.61}, {"time": 1734480000, "date": "2024-12-18", "open": 6047.65, "high": 6070.67, "low": 5867.79, "close": 5872.16}, {"time": 1734566400, "date": "2024-12-19", "open": 5912.71, "high": 5935.52, "low": 5866.07, "close": 5867.08}, {"time": 1734652800, "date": "2024-12-20", "open": 5842.0, "high": 5982.06, "low": 5832.3, "close": 5930.85}, {"time": 1734912000, "date": "2024-12-23", "open": 5940.25, "high": 5978.25, "low": 5902.57, "close": 5974.07}, {"time": 1734998400, "date": "2024-12-24", "open": 5984.63, "high": 6040.1, "low": 5981.44, "close": 6040.04}, {"time": 1735171200, "date": "2024-12-26", "open": 6024.97, "high": 6049.75, "low": 6007.37, "close": 6037.59}, {"time": 1735257600, "date": "2024-12-27", "open": 6006.17, "high": 6006.17, "low": 5932.95, "close": 5970.84}, {"time": 1735516800, "date": "2024-12-30", "open": 5920.67, "high": 5940.79, "low": 5869.16, "close": 5906.94}, {"time": 1735603200, "date": "2024-12-31", "open": 5919.74, "high": 5929.74, "low": 5868.86, "close": 5881.63}, {"time": 1735776000, "date": "2025-01-02", "open": 5903.26, "high": 5935.09, "low": 5829.53, "close": 5868.55}, {"time": 1735862400, "date": "2025-01-03", "open": 5891.07, "high": 5949.34, "low": 5888.66, "close": 5942.47}, {"time": 1736121600, "date": "2025-01-06", "open": 5982.81, "high": 6021.04, "low": 5960.01, "close": 5975.38}, {"time": 1736208000, "date": "2025-01-07", "open": 5993.26, "high": 6000.68, "low": 5890.68, "close": 5909.03}, {"time": 1736294400, "date": "2025-01-08", "open": 5910.66, "high": 5927.89, "low": 5874.78, "close": 5918.25}, {"time": 1736467200, "date": "2025-01-10", "open": 5890.35, "high": 5890.35, "low": 5807.78, "close": 5827.04}, {"time": 1736726400, "date": "2025-01-13", "open": 5782.02, "high": 5838.61, "low": 5773.31, "close": 5836.22}, {"time": 1736812800, "date": "2025-01-14", "open": 5859.27, "high": 5871.92, "low": 5805.42, "close": 5842.91}, {"time": 1736899200, "date": "2025-01-15", "open": 5905.21, "high": 5960.61, "low": 5905.21, "close": 5949.91}, {"time": 1736985600, "date": "2025-01-16", "open": 5963.61, "high": 5964.69, "low": 5930.72, "close": 5937.34}, {"time": 1737072000, "date": "2025-01-17", "open": 5995.4, "high": 6014.96, "low": 5978.44, "close": 5996.66}, {"time": 1737417600, "date": "2025-01-21", "open": 6014.12, "high": 6051.51, "low": 6006.88, "close": 6049.24}, {"time": 1737504000, "date": "2025-01-22", "open": 6081.39, "high": 6100.81, "low": 6076.13, "close": 6086.37}, {"time": 1737590400, "date": "2025-01-23", "open": 6076.32, "high": 6118.73, "low": 6074.67, "close": 6118.71}, {"time": 1737676800, "date": "2025-01-24", "open": 6121.43, "high": 6128.18, "low": 6088.74, "close": 6101.24}, {"time": 1737936000, "date": "2025-01-27", "open": 5969.04, "high": 6017.17, "low": 5962.92, "close": 6012.28}, {"time": 1738022400, "date": "2025-01-28", "open": 6026.97, "high": 6074.54, "low": 5994.63, "close": 6067.7}, {"time": 1738108800, "date": "2025-01-29", "open": 6057.7, "high": 6062.83, "low": 6012.96, "close": 6039.31}, {"time": 1738195200, "date": "2025-01-30", "open": 6050.75, "high": 6086.64, "low": 6027.46, "close": 6071.17}, {"time": 1738281600, "date": "2025-01-31", "open": 6096.79, "high": 6120.91, "low": 6030.93, "close": 6040.53}, {"time": 1738540800, "date": "2025-02-03", "open": 5969.65, "high": 6022.13, "low": 5923.93, "close": 5994.57}, {"time": 1738627200, "date": "2025-02-04", "open": 5998.14, "high": 6042.48, "low": 5990.87, "close": 6037.88}, {"time": 1738713600, "date": "2025-02-05", "open": 6020.45, "high": 6062.86, "low": 6007.06, "close": 6061.48}, {"time": 1738800000, "date": "2025-02-06", "open": 6072.22, "high": 6084.03, "low": 6046.83, "close": 6083.57}, {"time": 1738886400, "date": "2025-02-07", "open": 6083.13, "high": 6101.28, "low": 6019.96, "close": 6025.99}, {"time": 1739145600, "date": "2025-02-10", "open": 6046.4, "high": 6073.38, "low": 6044.84, "close": 6066.44}, {"time": 1739232000, "date": "2025-02-11", "open": 6049.32, "high": 6076.28, "low": 6042.34, "close": 6068.5}, {"time": 1739318400, "date": "2025-02-12", "open": 6025.08, "high": 6063.0, "low": 6003.0, "close": 6051.97}, {"time": 1739404800, "date": "2025-02-13", "open": 6060.59, "high": 6116.91, "low": 6050.95, "close": 6115.07}, {"time": 1739491200, "date": "2025-02-14", "open": 6115.52, "high": 6127.47, "low": 6107.62, "close": 6114.63}, {"time": 1739836800, "date": "2025-02-18", "open": 6121.6, "high": 6129.63, "low": 6099.51, "close": 6129.58}, {"time": 1739923200, "date": "2025-02-19", "open": 6117.76, "high": 6147.43, "low": 6111.15, "close": 6144.15}, {"time": 1740009600, "date": "2025-02-20", "open": 6134.5, "high": 6134.5, "low": 6084.59, "close": 6117.52}, {"time": 1740096000, "date": "2025-02-21", "open": 6114.1, "high": 6114.82, "low": 6008.56, "close": 6013.13}, {"time": 1740355200, "date": "2025-02-24", "open": 6026.69, "high": 6043.65, "low": 5977.83, "close": 5983.25}, {"time": 1740441600, "date": "2025-02-25", "open": 5982.73, "high": 5992.65, "low": 5908.49, "close": 5955.25}, {"time": 1740528000, "date": "2025-02-26", "open": 5970.87, "high": 6009.82, "low": 5932.69, "close": 5956.06}, {"time": 1740614400, "date": "2025-02-27", "open": 5981.88, "high": 5993.69, "low": 5858.78, "close": 5861.57}, {"time": 1740700800, "date": "2025-02-28", "open": 5856.74, "high": 5959.4, "low": 5837.66, "close": 5954.5}, {"time": 1740960000, "date": "2025-03-03", "open": 5968.33, "high": 5986.09, "low": 5810.91, "close": 5849.72}, {"time": 1741046400, "date": "2025-03-04", "open": 5811.98, "high": 5865.08, "low": 5732.59, "close": 5778.15}, {"time": 1741132800, "date": "2025-03-05", "open": 5781.36, "high": 5860.59, "low": 5742.35, "close": 5842.63}, {"time": 1741219200, "date": "2025-03-06", "open": 5785.87, "high": 5812.08, "low": 5711.64, "close": 5738.52}, {"time": 1741305600, "date": "2025-03-07", "open": 5726.01, "high": 5783.01, "low": 5666.29, "close": 5770.2}, {"time": 1741564800, "date": "2025-03-10", "open": 5705.37, "high": 5705.37, "low": 5564.02, "close": 5614.56}, {"time": 1741651200, "date": "2025-03-11", "open": 5603.65, "high": 5636.3, "low": 5528.41, "close": 5572.07}, {"time": 1741737600, "date": "2025-03-12", "open": 5624.84, "high": 5642.19, "low": 5546.09, "close": 5599.3}, {"time": 1741824000, "date": "2025-03-13", "open": 5594.45, "high": 5597.78, "low": 5504.65, "close": 5521.52}, {"time": 1741910400, "date": "2025-03-14", "open": 5563.85, "high": 5645.27, "low": 5563.85, "close": 5638.94}, {"time": 1742169600, "date": "2025-03-17", "open": 5635.6, "high": 5703.52, "low": 5631.12, "close": 5675.12}, {"time": 1742256000, "date": "2025-03-18", "open": 5654.53, "high": 5654.53, "low": 5597.76, "close": 5614.66}, {"time": 1742342400, "date": "2025-03-19", "open": 5632.37, "high": 5715.33, "low": 5622.2, "close": 5675.29}, {"time": 1742428800, "date": "2025-03-20", "open": 5646.92, "high": 5711.15, "low": 5632.33, "close": 5662.89}, {"time": 1742515200, "date": "2025-03-21", "open": 5630.73, "high": 5670.84, "low": 5603.1, "close": 5667.56}, {"time": 1742774400, "date": "2025-03-24", "open": 5718.08, "high": 5775.14, "low": 5718.08, "close": 5767.57}, {"time": 1742860800, "date": "2025-03-25", "open": 5775.96, "high": 5786.95, "low": 5760.42, "close": 5776.65}, {"time": 1742947200, "date": "2025-03-26", "open": 5771.66, "high": 5783.62, "low": 5694.41, "close": 5712.2}, {"time": 1743033600, "date": "2025-03-27", "open": 5695.64, "high": 5732.28, "low": 5670.94, "close": 5693.31}, {"time": 1743120000, "date": "2025-03-28", "open": 5679.2, "high": 5685.89, "low": 5572.42, "close": 5580.94}, {"time": 1743379200, "date": "2025-03-31", "open": 5527.91, "high": 5627.56, "low": 5488.73, "close": 5611.85}, {"time": 1743465600, "date": "2025-04-01", "open": 5597.53, "high": 5650.57, "low": 5558.52, "close": 5633.07}, {"time": 1743552000, "date": "2025-04-02", "open": 5580.76, "high": 5695.31, "low": 5571.48, "close": 5670.97}, {"time": 1743638400, "date": "2025-04-03", "open": 5492.74, "high": 5499.53, "low": 5390.83, "close": 5396.52}, {"time": 1743724800, "date": "2025-04-04", "open": 5292.14, "high": 5292.14, "low": 5069.9, "close": 5074.08}, {"time": 1743984000, "date": "2025-04-07", "open": 4953.79, "high": 5246.57, "low": 4835.04, "close": 5062.25}, {"time": 1744070400, "date": "2025-04-08", "open": 5193.57, "high": 5267.47, "low": 4910.42, "close": 4982.77}, {"time": 1744156800, "date": "2025-04-09", "open": 4965.28, "high": 5481.34, "low": 4948.43, "close": 5456.9}, {"time": 1744243200, "date": "2025-04-10", "open": 5353.15, "high": 5353.15, "low": 5115.27, "close": 5268.05}, {"time": 1744329600, "date": "2025-04-11", "open": 5255.56, "high": 5381.46, "low": 5220.77, "close": 5363.36}, {"time": 1744588800, "date": "2025-04-14", "open": 5441.96, "high": 5459.46, "low": 5358.02, "close": 5405.97}, {"time": 1744675200, "date": "2025-04-15", "open": 5411.99, "high": 5450.41, "low": 5386.44, "close": 5396.63}, {"time": 1744761600, "date": "2025-04-16", "open": 5335.75, "high": 5367.24, "low": 5220.79, "close": 5275.7}, {"time": 1744848000, "date": "2025-04-17", "open": 5305.45, "high": 5328.31, "low": 5255.58, "close": 5282.7}, {"time": 1745193600, "date": "2025-04-21", "open": 5232.94, "high": 5232.94, "low": 5101.63, "close": 5158.2}, {"time": 1745280000, "date": "2025-04-22", "open": 5207.67, "high": 5309.61, "low": 5207.67, "close": 5287.76}, {"time": 1745366400, "date": "2025-04-23", "open": 5395.92, "high": 5469.69, "low": 5356.17, "close": 5375.86}, {"time": 1745452800, "date": "2025-04-24", "open": 5381.38, "high": 5489.4, "low": 5371.96, "close": 5484.77}, {"time": 1745539200, "date": "2025-04-25", "open": 5489.73, "high": 5528.11, "low": 5455.86, "close": 5525.21}, {"time": 1745798400, "date": "2025-04-28", "open": 5529.22, "high": 5553.66, "low": 5468.64, "close": 5528.75}, {"time": 1745884800, "date": "2025-04-29", "open": 5508.87, "high": 5571.95, "low": 5505.7, "close": 5560.83}, {"time": 1745971200, "date": "2025-04-30", "open": 5499.44, "high": 5581.84, "low": 5433.24, "close": 5569.06}, {"time": 1746057600, "date": "2025-05-01", "open": 5625.14, "high": 5658.91, "low": 5597.35, "close": 5604.14}, {"time": 1746144000, "date": "2025-05-02", "open": 5645.88, "high": 5700.7, "low": 5642.28, "close": 5686.67}, {"time": 1746403200, "date": "2025-05-05", "open": 5655.32, "high": 5683.38, "low": 5634.48, "close": 5650.38}, {"time": 1746489600, "date": "2025-05-06", "open": 5605.87, "high": 5649.58, "low": 5586.04, "close": 5606.91}, {"time": 1746576000, "date": "2025-05-07", "open": 5614.18, "high": 5654.73, "low": 5578.64, "close": 5631.28}, {"time": 1746662400, "date": "2025-05-08", "open": 5663.6, "high": 5720.1, "low": 5635.38, "close": 5663.94}, {"time": 1746748800, "date": "2025-05-09", "open": 5679.65, "high": 5691.69, "low": 5644.15, "close": 5659.91}, {"time": 1747008000, "date": "2025-05-12", "open": 5807.2, "high": 5845.37, "low": 5786.08, "close": 5844.19}, {"time": 1747094400, "date": "2025-05-13", "open": 5854.15, "high": 5906.64, "low": 5845.02, "close": 5886.55}, {"time": 1747180800, "date": "2025-05-14", "open": 5896.74, "high": 5906.55, "low": 5872.11, "close": 5892.58}, {"time": 1747267200, "date": "2025-05-15", "open": 5869.82, "high": 5924.21, "low": 5865.16, "close": 5916.93}, {"time": 1747353600, "date": "2025-05-16", "open": 5929.09, "high": 5958.62, "low": 5907.36, "close": 5958.38}, {"time": 1747612800, "date": "2025-05-19", "open": 5902.88, "high": 5968.61, "low": 5895.69, "close": 5963.6}, {"time": 1747699200, "date": "2025-05-20", "open": 5944.66, "high": 5953.06, "low": 5909.26, "close": 5940.46}, {"time": 1747785600, "date": "2025-05-21", "open": 5910.18, "high": 5938.37, "low": 5830.91, "close": 5844.61}, {"time": 1747872000, "date": "2025-05-22", "open": 5841.26, "high": 5878.08, "low": 5825.82, "close": 5842.01}, {"time": 1747958400, "date": "2025-05-23", "open": 5781.89, "high": 5829.51, "low": 5767.41, "close": 5802.82}, {"time": 1748304000, "date": "2025-05-27", "open": 5854.07, "high": 5924.33, "low": 5854.07, "close": 5921.54}, {"time": 1748390400, "date": "2025-05-28", "open": 5925.54, "high": 5939.92, "low": 5881.88, "close": 5888.55}, {"time": 1748476800, "date": "2025-05-29", "open": 5939.96, "high": 5943.13, "low": 5873.8, "close": 5912.17}, {"time": 1748563200, "date": "2025-05-30", "open": 5903.67, "high": 5922.14, "low": 5843.66, "close": 5911.69}, {"time": 1748822400, "date": "2025-06-02", "open": 5896.68, "high": 5937.4, "low": 5861.43, "close": 5935.94}, {"time": 1748908800, "date": "2025-06-03", "open": 5938.56, "high": 5981.35, "low": 5929.0, "close": 5970.37}, {"time": 1748995200, "date": "2025-06-04", "open": 5978.94, "high": 5990.48, "low": 5966.11, "close": 5970.81}, {"time": 1749081600, "date": "2025-06-05", "open": 5985.67, "high": 5999.7, "low": 5921.2, "close": 5939.3}, {"time": 1749168000, "date": "2025-06-06", "open": 5987.06, "high": 6016.87, "low": 5978.63, "close": 6000.36}, {"time": 1749427200, "date": "2025-06-09", "open": 6004.63, "high": 6021.31, "low": 5994.18, "close": 6005.88}, {"time": 1749513600, "date": "2025-06-10", "open": 6009.91, "high": 6043.01, "low": 6000.28, "close": 6038.81}, {"time": 1749600000, "date": "2025-06-11", "open": 6049.38, "high": 6059.4, "low": 6002.32, "close": 6022.24}, {"time": 1749686400, "date": "2025-06-12", "open": 6009.9, "high": 6045.43, "low": 6003.88, "close": 6045.26}, {"time": 1749772800, "date": "2025-06-13", "open": 6000.56, "high": 6026.16, "low": 5963.21, "close": 5976.97}, {"time": 1750032000, "date": "2025-06-16", "open": 6004.0, "high": 6050.83, "low": 6004.0, "close": 6033.11}, {"time": 1750118400, "date": "2025-06-17", "open": 6012.15, "high": 6023.25, "low": 5974.8, "close": 5982.72}, {"time": 1750204800, "date": "2025-06-18", "open": 5987.93, "high": 6018.25, "low": 5971.89, "close": 5980.87}, {"time": 1750377600, "date": "2025-06-20", "open": 5999.67, "high": 6018.2, "low": 5952.56, "close": 5967.84}, {"time": 1750636800, "date": "2025-06-23", "open": 5969.67, "high": 6028.77, "low": 5943.23, "close": 6025.17}, {"time": 1750723200, "date": "2025-06-24", "open": 6061.21, "high": 6101.76, "low": 6059.25, "close": 6092.18}, {"time": 1750809600, "date": "2025-06-25", "open": 6104.23, "high": 6108.51, "low": 6080.09, "close": 6092.16}, {"time": 1750896000, "date": "2025-06-26", "open": 6112.09, "high": 6146.52, "low": 6107.27, "close": 6141.02}, {"time": 1750982400, "date": "2025-06-27", "open": 6150.7, "high": 6187.68, "low": 6132.35, "close": 6173.07}, {"time": 1751241600, "date": "2025-06-30", "open": 6193.36, "high": 6215.08, "low": 6174.97, "close": 6204.95}, {"time": 1751328000, "date": "2025-07-01", "open": 6187.25, "high": 6210.78, "low": 6177.97, "close": 6198.01}, {"time": 1751414400, "date": "2025-07-02", "open": 6193.88, "high": 6227.6, "low": 6188.29, "close": 6227.42}, {"time": 1751500800, "date": "2025-07-03", "open": 6246.46, "high": 6284.65, "low": 6246.46, "close": 6279.35}, {"time": 1751846400, "date": "2025-07-07", "open": 6259.04, "high": 6262.07, "low": 6201.0, "close": 6229.98}, {"time": 1751932800, "date": "2025-07-08", "open": 6234.03, "high": 6242.7, "low": 6217.75, "close": 6225.52}, {"time": 1752019200, "date": "2025-07-09", "open": 6243.33, "high": 6269.16, "low": 6231.43, "close": 6263.26}, {"time": 1752105600, "date": "2025-07-10", "open": 6266.8, "high": 6290.22, "low": 6251.44, "close": 6280.46}, {"time": 1752192000, "date": "2025-07-11", "open": 6255.68, "high": 6269.44, "low": 6237.6, "close": 6259.75}, {"time": 1752451200, "date": "2025-07-14", "open": 6255.15, "high": 6273.31, "low": 6239.22, "close": 6268.56}, {"time": 1752537600, "date": "2025-07-15", "open": 6295.29, "high": 6302.04, "low": 6241.68, "close": 6243.76}, {"time": 1752624000, "date": "2025-07-16", "open": 6254.5, "high": 6268.12, "low": 6201.59, "close": 6263.7}, {"time": 1752710400, "date": "2025-07-17", "open": 6263.4, "high": 6304.69, "low": 6262.27, "close": 6297.36}, {"time": 1752796800, "date": "2025-07-18", "open": 6312.95, "high": 6315.61, "low": 6285.27, "close": 6296.79}, {"time": 1753056000, "date": "2025-07-21", "open": 6304.74, "high": 6336.08, "low": 6303.79, "close": 6305.6}, {"time": 1753142400, "date": "2025-07-22", "open": 6306.6, "high": 6316.12, "low": 6281.71, "close": 6309.62}, {"time": 1753228800, "date": "2025-07-23", "open": 6326.9, "high": 6360.64, "low": 6317.49, "close": 6358.91}, {"time": 1753315200, "date": "2025-07-24", "open": 6368.6, "high": 6381.31, "low": 6360.57, "close": 6363.35}, {"time": 1753401600, "date": "2025-07-25", "open": 6370.01, "high": 6395.82, "low": 6368.53, "close": 6388.64}, {"time": 1753660800, "date": "2025-07-28", "open": 6397.69, "high": 6401.07, "low": 6375.79, "close": 6389.77}, {"time": 1753747200, "date": "2025-07-29", "open": 6405.62, "high": 6409.26, "low": 6363.92, "close": 6370.86}, {"time": 1753833600, "date": "2025-07-30", "open": 6381.23, "high": 6396.54, "low": 6336.38, "close": 6362.9}, {"time": 1753920000, "date": "2025-07-31", "open": 6427.02, "high": 6427.02, "low": 6327.64, "close": 6339.39}, {"time": 1754006400, "date": "2025-08-01", "open": 6287.28, "high": 6287.28, "low": 6212.69, "close": 6238.01}, {"time": 1754265600, "date": "2025-08-04", "open": 6271.71, "high": 6330.69, "low": 6271.71, "close": 6329.94}, {"time": 1754352000, "date": "2025-08-05", "open": 6336.63, "high": 6346.0, "low": 6289.37, "close": 6299.19}, {"time": 1754438400, "date": "2025-08-06", "open": 6309.3, "high": 6352.83, "low": 6301.11, "close": 6345.06}, {"time": 1754524800, "date": "2025-08-07", "open": 6374.32, "high": 6389.71, "low": 6310.32, "close": 6340.0}, {"time": 1754611200, "date": "2025-08-08", "open": 6355.22, "high": 6395.16, "low": 6355.22, "close": 6389.45}, {"time": 1754870400, "date": "2025-08-11", "open": 6389.67, "high": 6407.25, "low": 6364.06, "close": 6373.45}, {"time": 1754956800, "date": "2025-08-12", "open": 6395.17, "high": 6446.55, "low": 6385.76, "close": 6445.76}, {"time": 1755043200, "date": "2025-08-13", "open": 6462.67, "high": 6480.28, "low": 6445.02, "close": 6466.58}, {"time": 1755129600, "date": "2025-08-14", "open": 6453.46, "high": 6473.92, "low": 6441.07, "close": 6468.54}, {"time": 1755216000, "date": "2025-08-15", "open": 6477.38, "high": 6481.34, "low": 6441.85, "close": 6449.8}, {"time": 1755475200, "date": "2025-08-18", "open": 6445.02, "high": 6455.35, "low": 6437.7, "close": 6449.15}, {"time": 1755561600, "date": "2025-08-19", "open": 6446.24, "high": 6456.48, "low": 6400.22, "close": 6411.37}, {"time": 1755648000, "date": "2025-08-20", "open": 6406.62, "high": 6408.4, "low": 6343.86, "close": 6395.78}, {"time": 1755734400, "date": "2025-08-21", "open": 6380.83, "high": 6393.65, "low": 6352.71, "close": 6370.17}, {"time": 1755820800, "date": "2025-08-22", "open": 6384.59, "high": 6478.89, "low": 6384.59, "close": 6466.91}, {"time": 1756080000, "date": "2025-08-25", "open": 6457.67, "high": 6466.89, "low": 6438.06, "close": 6439.32}, {"time": 1756166400, "date": "2025-08-26", "open": 6435.49, "high": 6468.37, "low": 6429.21, "close": 6465.94}, {"time": 1756252800, "date": "2025-08-27", "open": 6462.26, "high": 6487.06, "low": 6457.84, "close": 6481.4}, {"time": 1756339200, "date": "2025-08-28", "open": 6483.84, "high": 6508.23, "low": 6466.96, "close": 6501.86}, {"time": 1756425600, "date": "2025-08-29", "open": 6489.28, "high": 6491.76, "low": 6444.57, "close": 6460.26}, {"time": 1756771200, "date": "2025-09-02", "open": 6401.51, "high": 6416.54, "low": 6360.58, "close": 6415.54}, {"time": 1756857600, "date": "2025-09-03", "open": 6445.82, "high": 6453.67, "low": 6416.17, "close": 6448.26}, {"time": 1756944000, "date": "2025-09-04", "open": 6456.6, "high": 6502.54, "low": 6445.98, "close": 6502.08}, {"time": 1757030400, "date": "2025-09-05", "open": 6529.08, "high": 6532.65, "low": 6443.98, "close": 6481.5}, {"time": 1757289600, "date": "2025-09-08", "open": 6498.09, "high": 6508.67, "low": 6483.29, "close": 6495.15}, {"time": 1757376000, "date": "2025-09-09", "open": 6503.33, "high": 6518.23, "low": 6483.08, "close": 6512.61}, {"time": 1757462400, "date": "2025-09-10", "open": 6550.29, "high": 6555.97, "low": 6516.34, "close": 6532.04}, {"time": 1757548800, "date": "2025-09-11", "open": 6554.41, "high": 6592.89, "low": 6545.8, "close": 6587.47}, {"time": 1757635200, "date": "2025-09-12", "open": 6590.66, "high": 6600.21, "low": 6579.49, "close": 6584.29}, {"time": 1757894400, "date": "2025-09-15", "open": 6603.49, "high": 6619.62, "low": 6602.07, "close": 6615.28}, {"time": 1757980800, "date": "2025-09-16", "open": 6624.13, "high": 6626.99, "low": 6600.11, "close": 6606.76}, {"time": 1758067200, "date": "2025-09-17", "open": 6604.87, "high": 6624.39, "low": 6551.15, "close": 6600.35}, {"time": 1758153600, "date": "2025-09-18", "open": 6626.85, "high": 6656.8, "low": 6611.89, "close": 6631.96}, {"time": 1758240000, "date": "2025-09-19", "open": 6647.11, "high": 6671.82, "low": 6630.31, "close": 6664.36}, {"time": 1758499200, "date": "2025-09-22", "open": 6654.28, "high": 6698.88, "low": 6648.07, "close": 6693.75}, {"time": 1758585600, "date": "2025-09-23", "open": 6692.44, "high": 6699.52, "low": 6645.58, "close": 6656.92}, {"time": 1758672000, "date": "2025-09-24", "open": 6669.79, "high": 6672.66, "low": 6621.76, "close": 6637.97}, {"time": 1758758400, "date": "2025-09-25", "open": 6608.19, "high": 6619.0, "low": 6569.22, "close": 6604.72}, {"time": 1758844800, "date": "2025-09-26", "open": 6615.38, "high": 6648.97, "low": 6604.43, "close": 6643.7}, {"time": 1759104000, "date": "2025-09-29", "open": 6661.58, "high": 6677.31, "low": 6644.49, "close": 6661.21}, {"time": 1759190400, "date": "2025-09-30", "open": 6656.19, "high": 6691.25, "low": 6641.0, "close": 6688.46}, {"time": 1759276800, "date": "2025-10-01", "open": 6664.92, "high": 6718.48, "low": 6656.2, "close": 6711.2}, {"time": 1759363200, "date": "2025-10-02", "open": 6731.31, "high": 6731.94, "low": 6693.23, "close": 6715.35}, {"time": 1759449600, "date": "2025-10-03", "open": 6722.14, "high": 6750.87, "low": 6705.67, "close": 6715.79}, {"time": 1759708800, "date": "2025-10-06", "open": 6733.86, "high": 6749.52, "low": 6717.78, "close": 6740.28}, {"time": 1759795200, "date": "2025-10-07", "open": 6746.14, "high": 6754.49, "low": 6699.96, "close": 6714.59}, {"time": 1759881600, "date": "2025-10-08", "open": 6723.87, "high": 6755.64, "low": 6718.09, "close": 6753.72}, {"time": 1759968000, "date": "2025-10-09", "open": 6760.5, "high": 6764.58, "low": 6716.17, "close": 6735.11}, {"time": 1760054400, "date": "2025-10-10", "open": 6740.49, "high": 6762.4, "low": 6550.78, "close": 6552.51}, {"time": 1760313600, "date": "2025-10-13", "open": 6622.53, "high": 6668.68, "low": 6620.71, "close": 6654.72}, {"time": 1760400000, "date": "2025-10-14", "open": 6602.49, "high": 6680.7, "low": 6555.07, "close": 6644.31}, {"time": 1760486400, "date": "2025-10-15", "open": 6688.27, "high": 6724.12, "low": 6612.11, "close": 6671.06}, {"time": 1760572800, "date": "2025-10-16", "open": 6689.02, "high": 6709.34, "low": 6593.99, "close": 6629.07}, {"time": 1760659200, "date": "2025-10-17", "open": 6613.27, "high": 6678.88, "low": 6603.76, "close": 6664.01}, {"time": 1760918400, "date": "2025-10-20", "open": 6690.05, "high": 6744.35, "low": 6690.05, "close": 6735.13}, {"time": 1761004800, "date": "2025-10-21", "open": 6736.75, "high": 6752.16, "low": 6722.03, "close": 6735.35}, {"time": 1761091200, "date": "2025-10-22", "open": 6741.34, "high": 6741.75, "low": 6655.69, "close": 6699.4}, {"time": 1761177600, "date": "2025-10-23", "open": 6703.65, "high": 6749.53, "low": 6700.14, "close": 6738.44}, {"time": 1761264000, "date": "2025-10-24", "open": 6772.07, "high": 6807.11, "low": 6772.07, "close": 6791.69}, {"time": 1761523200, "date": "2025-10-27", "open": 6845.46, "high": 6877.28, "low": 6843.94, "close": 6875.16}, {"time": 1761609600, "date": "2025-10-28", "open": 6897.74, "high": 6911.3, "low": 6870.73, "close": 6890.89}, {"time": 1761696000, "date": "2025-10-29", "open": 6910.95, "high": 6920.34, "low": 6851.91, "close": 6890.59}, {"time": 1761782400, "date": "2025-10-30", "open": 6860.5, "high": 6880.75, "low": 6820.69, "close": 6822.34}, {"time": 1761868800, "date": "2025-10-31", "open": 6879.17, "high": 6879.17, "low": 6814.26, "close": 6840.2}, {"time": 1762128000, "date": "2025-11-03", "open": 6882.32, "high": 6882.32, "low": 6820.62, "close": 6851.97}, {"time": 1762214400, "date": "2025-11-04", "open": 6788.52, "high": 6820.21, "low": 6766.71, "close": 6771.55}, {"time": 1762300800, "date": "2025-11-05", "open": 6769.77, "high": 6829.78, "low": 6763.11, "close": 6796.29}, {"time": 1762387200, "date": "2025-11-06", "open": 6787.59, "high": 6796.68, "low": 6707.51, "close": 6720.32}, {"time": 1762473600, "date": "2025-11-07", "open": 6696.18, "high": 6730.11, "low": 6631.44, "close": 6728.8}, {"time": 1762732800, "date": "2025-11-10", "open": 6785.36, "high": 6841.32, "low": 6770.56, "close": 6832.43}, {"time": 1762819200, "date": "2025-11-11", "open": 6815.64, "high": 6855.13, "low": 6806.87, "close": 6846.61}, {"time": 1762905600, "date": "2025-11-12", "open": 6867.77, "high": 6869.91, "low": 6829.62, "close": 6850.92}, {"time": 1762992000, "date": "2025-11-13", "open": 6826.47, "high": 6828.05, "low": 6724.72, "close": 6737.49}, {"time": 1763078400, "date": "2025-11-14", "open": 6672.14, "high": 6774.31, "low": 6646.87, "close": 6734.11}, {"time": 1763337600, "date": "2025-11-17", "open": 6713.61, "high": 6754.5, "low": 6638.9, "close": 6672.41}, {"time": 1763424000, "date": "2025-11-18", "open": 6641.19, "high": 6666.63, "low": 6574.32, "close": 6617.32}, {"time": 1763510400, "date": "2025-11-19", "open": 6625.84, "high": 6689.75, "low": 6603.5, "close": 6642.16}, {"time": 1763596800, "date": "2025-11-20", "open": 6737.93, "high": 6770.35, "low": 6534.05, "close": 6538.76}, {"time": 1763683200, "date": "2025-11-21", "open": 6555.77, "high": 6660.05, "low": 6521.92, "close": 6602.99}, {"time": 1763942400, "date": "2025-11-24", "open": 6636.54, "high": 6715.75, "low": 6630.7, "close": 6705.12}, {"time": 1764028800, "date": "2025-11-25", "open": 6697.03, "high": 6776.4, "low": 6659.98, "close": 6765.88}, {"time": 1764115200, "date": "2025-11-26", "open": 6793.55, "high": 6831.44, "low": 6783.87, "close": 6812.61}, {"time": 1764288000, "date": "2025-11-28", "open": 6822.52, "high": 6850.86, "low": 6819.75, "close": 6849.09}, {"time": 1764547200, "date": "2025-12-01", "open": 6812.3, "high": 6843.65, "low": 6799.94, "close": 6812.63}, {"time": 1764633600, "date": "2025-12-02", "open": 6830.96, "high": 6851.55, "low": 6806.71, "close": 6829.37}, {"time": 1764720000, "date": "2025-12-03", "open": 6815.29, "high": 6862.42, "low": 6810.43, "close": 6849.72}, {"time": 1764806400, "date": "2025-12-04", "open": 6866.47, "high": 6866.47, "low": 6827.12, "close": 6857.12}, {"time": 1764892800, "date": "2025-12-05", "open": 6866.32, "high": 6895.78, "low": 6858.29, "close": 6870.4}, {"time": 1765152000, "date": "2025-12-08", "open": 6875.2, "high": 6878.27, "low": 6827.19, "close": 6846.51}, {"time": 1765238400, "date": "2025-12-09", "open": 6840.61, "high": 6864.92, "low": 6837.43, "close": 6840.51}, {"time": 1765324800, "date": "2025-12-10", "open": 6833.49, "high": 6900.67, "low": 6824.69, "close": 6886.68}, {"time": 1765411200, "date": "2025-12-11", "open": 6861.3, "high": 6903.46, "low": 6833.45, "close": 6901.0}, {"time": 1765497600, "date": "2025-12-12", "open": 6886.85, "high": 6899.85, "low": 6801.79, "close": 6827.41}, {"time": 1765756800, "date": "2025-12-15", "open": 6860.19, "high": 6861.59, "low": 6801.49, "close": 6816.51}, {"time": 1765843200, "date": "2025-12-16", "open": 6800.12, "high": 6819.27, "low": 6759.74, "close": 6800.26}, {"time": 1765929600, "date": "2025-12-17", "open": 6802.88, "high": 6812.26, "low": 6720.43, "close": 6721.43}, {"time": 1766016000, "date": "2025-12-18", "open": 6778.06, "high": 6816.13, "low": 6758.5, "close": 6774.76}, {"time": 1766102400, "date": "2025-12-19", "open": 6792.62, "high": 6840.02, "low": 6792.62, "close": 6834.5}, {"time": 1766361600, "date": "2025-12-22", "open": 6865.21, "high": 6882.03, "low": 6855.74, "close": 6878.49}, {"time": 1766448000, "date": "2025-12-23", "open": 6872.41, "high": 6910.88, "low": 6868.81, "close": 6909.79}, {"time": 1766534400, "date": "2025-12-24", "open": 6904.91, "high": 6937.32, "low": 6904.91, "close": 6932.05}, {"time": 1766707200, "date": "2025-12-26", "open": 6936.02, "high": 6945.77, "low": 6921.6, "close": 6929.94}, {"time": 1766966400, "date": "2025-12-29", "open": 6903.6, "high": 6920.21, "low": 6888.76, "close": 6905.74}, {"time": 1767052800, "date": "2025-12-30", "open": 6900.44, "high": 6913.25, "low": 6893.47, "close": 6896.24}, {"time": 1767139200, "date": "2025-12-31", "open": 6898.82, "high": 6901.42, "low": 6844.55, "close": 6845.5}, {"time": 1767312000, "date": "2026-01-02", "open": 6878.11, "high": 6894.87, "low": 6824.31, "close": 6858.47}, {"time": 1767571200, "date": "2026-01-05", "open": 6892.19, "high": 6920.38, "low": 6891.56, "close": 6902.05}, {"time": 1767657600, "date": "2026-01-06", "open": 6908.03, "high": 6948.69, "low": 6904.02, "close": 6944.82}, {"time": 1767744000, "date": "2026-01-07", "open": 6945.07, "high": 6965.69, "low": 6919.19, "close": 6920.93}, {"time": 1767830400, "date": "2026-01-08", "open": 6914.11, "high": 6931.28, "low": 6899.33, "close": 6921.46}, {"time": 1767916800, "date": "2026-01-09", "open": 6927.83, "high": 6978.36, "low": 6917.64, "close": 6966.28}, {"time": 1768176000, "date": "2026-01-12", "open": 6944.12, "high": 6986.33, "low": 6934.07, "close": 6977.27}, {"time": 1768262400, "date": "2026-01-13", "open": 6977.41, "high": 6985.83, "low": 6938.77, "close": 6963.74}, {"time": 1768348800, "date": "2026-01-14", "open": 6937.41, "high": 6941.3, "low": 6885.74, "close": 6926.6}, {"time": 1768435200, "date": "2026-01-15", "open": 6969.46, "high": 6979.34, "low": 6937.93, "close": 6944.47}, {"time": 1768521600, "date": "2026-01-16", "open": 6960.54, "high": 6967.3, "low": 6925.09, "close": 6940.01}, {"time": 1768867200, "date": "2026-01-20", "open": 6865.24, "high": 6871.17, "low": 6789.05, "close": 6796.86}, {"time": 1768953600, "date": "2026-01-21", "open": 6810.71, "high": 6910.39, "low": 6804.96, "close": 6875.62}, {"time": 1769040000, "date": "2026-01-22", "open": 6914.44, "high": 6934.75, "low": 6893.62, "close": 6913.35}, {"time": 1769126400, "date": "2026-01-23", "open": 6907.85, "high": 6932.96, "low": 6895.5, "close": 6915.61}, {"time": 1769385600, "date": "2026-01-26", "open": 6923.23, "high": 6964.66, "low": 6921.6, "close": 6950.23}, {"time": 1769472000, "date": "2026-01-27", "open": 6965.96, "high": 6988.82, "low": 6958.83, "close": 6978.6}, {"time": 1769558400, "date": "2026-01-28", "open": 7002.0, "high": 7002.28, "low": 6963.46, "close": 6978.03}, {"time": 1769644800, "date": "2026-01-29", "open": 6977.74, "high": 6992.84, "low": 6870.8, "close": 6969.01}, {"time": 1769731200, "date": "2026-01-30", "open": 6947.27, "high": 6964.09, "low": 6893.48, "close": 6939.03}, {"time": 1769990400, "date": "2026-02-02", "open": 6916.64, "high": 6991.92, "low": 6914.34, "close": 6976.44}, {"time": 1770076800, "date": "2026-02-03", "open": 6985.45, "high": 6993.08, "low": 6862.05, "close": 6917.81}, {"time": 1770163200, "date": "2026-02-04", "open": 6924.5, "high": 6936.09, "low": 6838.8, "close": 6882.72}, {"time": 1770249600, "date": "2026-02-05", "open": 6837.39, "high": 6857.85, "low": 6780.13, "close": 6798.4}, {"time": 1770336000, "date": "2026-02-06", "open": 6816.74, "high": 6944.89, "low": 6816.74, "close": 6932.3}, {"time": 1770595200, "date": "2026-02-09", "open": 6917.26, "high": 6980.1, "low": 6905.87, "close": 6964.82}, {"time": 1770681600, "date": "2026-02-10", "open": 6974.49, "high": 6986.83, "low": 6937.53, "close": 6941.81}, {"time": 1770768000, "date": "2026-02-11", "open": 6976.48, "high": 6993.48, "low": 6911.97, "close": 6941.47}, {"time": 1770854400, "date": "2026-02-12", "open": 6957.54, "high": 6973.22, "low": 6824.04, "close": 6832.76}, {"time": 1770940800, "date": "2026-02-13", "open": 6834.27, "high": 6881.96, "low": 6794.55, "close": 6836.17}, {"time": 1771286400, "date": "2026-02-17", "open": 6819.86, "high": 6866.99, "low": 6775.5, "close": 6843.22}, {"time": 1771372800, "date": "2026-02-18", "open": 6855.48, "high": 6909.12, "low": 6849.66, "close": 6881.31}, {"time": 1771459200, "date": "2026-02-19", "open": 6861.34, "high": 6879.12, "low": 6833.06, "close": 6861.89}, {"time": 1771545600, "date": "2026-02-20", "open": 6843.26, "high": 6915.86, "low": 6836.33, "close": 6909.51}, {"time": 1771804800, "date": "2026-02-23", "open": 6901.25, "high": 6916.96, "low": 6819.82, "close": 6837.75}, {"time": 1771891200, "date": "2026-02-24", "open": 6837.37, "high": 6899.17, "low": 6815.43, "close": 6890.07}, {"time": 1771977600, "date": "2026-02-25", "open": 6915.15, "high": 6952.51, "low": 6915.15, "close": 6946.13}, {"time": 1772064000, "date": "2026-02-26", "open": 6944.74, "high": 6947.25, "low": 6859.73, "close": 6908.86}, {"time": 1772150400, "date": "2026-02-27", "open": 6856.54, "high": 6882.96, "low": 6831.74, "close": 6878.88}, {"time": 1772409600, "date": "2026-03-02", "open": 6824.36, "high": 6901.01, "low": 6796.85, "close": 6881.62}, {"time": 1772496000, "date": "2026-03-03", "open": 6800.26, "high": 6840.05, "low": 6710.42, "close": 6816.63}, {"time": 1772582400, "date": "2026-03-04", "open": 6831.69, "high": 6885.94, "low": 6811.64, "close": 6869.5}, {"time": 1772668800, "date": "2026-03-05", "open": 6851.08, "high": 6870.43, "low": 6770.78, "close": 6830.71}, {"time": 1772755200, "date": "2026-03-06", "open": 6769.03, "high": 6773.42, "low": 6711.56, "close": 6740.02}, {"time": 1773014400, "date": "2026-03-09", "open": 6699.8, "high": 6810.44, "low": 6636.04, "close": 6795.99}, {"time": 1773100800, "date": "2026-03-10", "open": 6796.56, "high": 6845.08, "low": 6759.74, "close": 6781.48}, {"time": 1773187200, "date": "2026-03-11", "open": 6790.09, "high": 6811.15, "low": 6745.59, "close": 6775.8}, {"time": 1773273600, "date": "2026-03-12", "open": 6740.88, "high": 6740.88, "low": 6670.4, "close": 6672.62}, {"time": 1773360000, "date": "2026-03-13", "open": 6673.49, "high": 6733.3, "low": 6623.92, "close": 6632.19}, {"time": 1773619200, "date": "2026-03-16", "open": 6674.37, "high": 6729.79, "low": 6674.37, "close": 6699.38}, {"time": 1773705600, "date": "2026-03-17", "open": 6722.35, "high": 6754.3, "low": 6710.8, "close": 6716.09}, {"time": 1773792000, "date": "2026-03-18", "open": 6697.16, "high": 6705.18, "low": 6621.66, "close": 6624.7}, {"time": 1773878400, "date": "2026-03-19", "open": 6583.12, "high": 6636.74, "low": 6557.82, "close": 6606.49}, {"time": 1773964800, "date": "2026-03-20", "open": 6594.66, "high": 6594.66, "low": 6473.52, "close": 6506.48}, {"time": 1774224000, "date": "2026-03-23", "open": 6574.96, "high": 6651.62, "low": 6565.55, "close": 6581.0}, {"time": 1774310400, "date": "2026-03-24", "open": 6552.09, "high": 6595.75, "low": 6525.11, "close": 6556.37}, {"time": 1774396800, "date": "2026-03-25", "open": 6598.35, "high": 6633.94, "low": 6568.41, "close": 6591.9}, {"time": 1774483200, "date": "2026-03-26", "open": 6555.86, "high": 6573.22, "low": 6473.79, "close": 6477.16}, {"time": 1774569600, "date": "2026-03-27", "open": 6453.89, "high": 6453.89, "low": 6356.08, "close": 6368.85}, {"time": 1774828800, "date": "2026-03-30", "open": 6403.37, "high": 6427.31, "low": 6316.91, "close": 6343.72}, {"time": 1774915200, "date": "2026-03-31", "open": 6395.88, "high": 6539.05, "low": 6395.88, "close": 6528.52}, {"time": 1775001600, "date": "2026-04-01", "open": 6556.56, "high": 6609.67, "low": 6554.29, "close": 6575.32}, {"time": 1775088000, "date": "2026-04-02", "open": 6512.61, "high": 6601.91, "low": 6474.94, "close": 6582.69}, {"time": 1775433600, "date": "2026-04-06", "open": 6587.66, "high": 6618.13, "low": 6579.72, "close": 6611.83}, {"time": 1775520000, "date": "2026-04-07", "open": 6601.93, "high": 6618.26, "low": 6534.55, "close": 6616.85}, {"time": 1775606400, "date": "2026-04-08", "open": 6754.36, "high": 6793.5, "low": 6740.28, "close": 6782.81}, {"time": 1775692800, "date": "2026-04-09", "open": 6783.69, "high": 6835.31, "low": 6761.55, "close": 6824.66}, {"time": 1775779200, "date": "2026-04-10", "open": 6839.24, "high": 6845.77, "low": 6808.46, "close": 6816.89}, {"time": 1776038400, "date": "2026-04-13", "open": 6806.47, "high": 6887.0, "low": 6790.02, "close": 6886.24}, {"time": 1776124800, "date": "2026-04-14", "open": 6910.2, "high": 6969.42, "low": 6905.17, "close": 6967.38}, {"time": 1776211200, "date": "2026-04-15", "open": 6978.17, "high": 7026.24, "low": 6967.13, "close": 7022.95}, {"time": 1776297600, "date": "2026-04-16", "open": 7037.78, "high": 7051.23, "low": 7008.52, "close": 7041.28}, {"time": 1776384000, "date": "2026-04-17", "open": 7074.55, "high": 7147.52, "low": 7074.55, "close": 7126.06}, {"time": 1776643200, "date": "2026-04-20", "open": 7117.05, "high": 7122.65, "low": 7084.41, "close": 7100.08}, {"time": 1776729600, "date": "2026-04-21", "open": 7122.64, "high": 7137.27, "low": 7050.2, "close": 7064.01}, {"time": 1776816000, "date": "2026-04-22", "open": 7102.91, "high": 7138.64, "low": 7102.91, "close": 7137.9}, {"time": 1776902400, "date": "2026-04-23", "open": 7118.8, "high": 7147.78, "low": 7046.55, "close": 7108.4}, {"time": 1776988800, "date": "2026-04-24", "open": 7136.48, "high": 7168.59, "low": 7112.82, "close": 7165.08}], "complacency": [{"time": 956534400, "date": "2000-04-24"}, {"time": 956620800, "date": "2000-04-25"}, {"time": 956707200, "date": "2000-04-26"}, {"time": 956793600, "date": "2000-04-27"}, {"time": 956880000, "date": "2000-04-28"}, {"time": 957139200, "date": "2000-05-01"}, {"time": 957225600, "date": "2000-05-02"}, {"time": 957312000, "date": "2000-05-03"}, {"time": 957398400, "date": "2000-05-04"}, {"time": 957484800, "date": "2000-05-05"}, {"time": 957744000, "date": "2000-05-08"}, {"time": 957830400, "date": "2000-05-09"}, {"time": 957916800, "date": "2000-05-10"}, {"time": 958003200, "date": "2000-05-11"}, {"time": 958089600, "date": "2000-05-12"}, {"time": 958348800, "date": "2000-05-15"}, {"time": 958435200, "date": "2000-05-16"}, {"time": 958521600, "date": "2000-05-17"}, {"time": 958608000, "date": "2000-05-18"}, {"time": 958694400, "date": "2000-05-19"}, {"time": 958953600, "date": "2000-05-22"}, {"time": 959040000, "date": "2000-05-23"}, {"time": 959126400, "date": "2000-05-24"}, {"time": 959212800, "date": "2000-05-25"}, {"time": 959299200, "date": "2000-05-26"}, {"time": 959644800, "date": "2000-05-30"}, {"time": 959731200, "date": "2000-05-31"}, {"time": 959817600, "date": "2000-06-01"}, {"time": 959904000, "date": "2000-06-02"}, {"time": 960163200, "date": "2000-06-05"}, {"time": 960249600, "date": "2000-06-06"}, {"time": 960336000, "date": "2000-06-07"}, {"time": 960422400, "date": "2000-06-08"}, {"time": 960508800, "date": "2000-06-09"}, {"time": 960768000, "date": "2000-06-12"}, {"time": 960854400, "date": "2000-06-13"}, {"time": 960940800, "date": "2000-06-14"}, {"time": 961027200, "date": "2000-06-15"}, {"time": 961113600, "date": "2000-06-16"}, {"time": 961372800, "date": "2000-06-19"}, {"time": 961459200, "date": "2000-06-20"}, {"time": 961545600, "date": "2000-06-21"}, {"time": 961632000, "date": "2000-06-22"}, {"time": 961718400, "date": "2000-06-23"}, {"time": 961977600, "date": "2000-06-26"}, {"time": 962064000, "date": "2000-06-27"}, {"time": 962150400, "date": "2000-06-28"}, {"time": 962236800, "date": "2000-06-29"}, {"time": 962323200, "date": "2000-06-30"}, {"time": 962582400, "date": "2000-07-03"}, {"time": 962755200, "date": "2000-07-05"}, {"time": 962841600, "date": "2000-07-06"}, {"time": 962928000, "date": "2000-07-07"}, {"time": 963187200, "date": "2000-07-10"}, {"time": 963273600, "date": "2000-07-11"}, {"time": 963360000, "date": "2000-07-12"}, {"time": 963446400, "date": "2000-07-13"}, {"time": 963532800, "date": "2000-07-14"}, {"time": 963792000, "date": "2000-07-17"}, {"time": 963878400, "date": "2000-07-18"}, {"time": 963964800, "date": "2000-07-19"}, {"time": 964051200, "date": "2000-07-20"}, {"time": 964137600, "date": "2000-07-21"}, {"time": 964396800, "date": "2000-07-24"}, {"time": 964483200, "date": "2000-07-25", "value": 3.3}, {"time": 964569600, "date": "2000-07-26", "value": 3.3}, {"time": 964656000, "date": "2000-07-27", "value": 3.3}, {"time": 964742400, "date": "2000-07-28", "value": 3.2}, {"time": 965001600, "date": "2000-07-31", "value": 2.6}, {"time": 965088000, "date": "2000-08-01", "value": 2.6}, {"time": 965174400, "date": "2000-08-02", "value": 2.6}, {"time": 965260800, "date": "2000-08-03", "value": 2.6}, {"time": 965347200, "date": "2000-08-04", "value": 2.6}, {"time": 965606400, "date": "2000-08-07", "value": 2.5}, {"time": 965692800, "date": "2000-08-08", "value": 2.5}, {"time": 965779200, "date": "2000-08-09", "value": 2.5}, {"time": 965865600, "date": "2000-08-10", "value": 2.5}, {"time": 965952000, "date": "2000-08-11", "value": 2.5}, {"time": 966211200, "date": "2000-08-14", "value": 3.1}, {"time": 966297600, "date": "2000-08-15", "value": 2.9}, {"time": 966384000, "date": "2000-08-16", "value": 3.0}, {"time": 966470400, "date": "2000-08-17", "value": 3.1}, {"time": 966556800, "date": "2000-08-18", "value": 3.0}, {"time": 966816000, "date": "2000-08-21", "value": 2.9}, {"time": 966902400, "date": "2000-08-22", "value": 2.9}, {"time": 966988800, "date": "2000-08-23", "value": 2.8}, {"time": 967075200, "date": "2000-08-24", "value": 2.9}, {"time": 967161600, "date": "2000-08-25", "value": 3.0}, {"time": 967420800, "date": "2000-08-28", "value": 3.1}, {"time": 967507200, "date": "2000-08-29", "value": 3.4}, {"time": 967593600, "date": "2000-08-30", "value": 3.4}, {"time": 967680000, "date": "2000-08-31", "value": 3.0}, {"time": 967766400, "date": "2000-09-01", "value": 3.0}, {"time": 968112000, "date": "2000-09-05", "value": 3.2}, {"time": 968198400, "date": "2000-09-06", "value": 2.0}, {"time": 968284800, "date": "2000-09-07", "value": 3.0}, {"time": 968371200, "date": "2000-09-08", "value": 3.1}, {"time": 968630400, "date": "2000-09-11", "value": 3.5}, {"time": 968716800, "date": "2000-09-12", "value": 3.6}, {"time": 968803200, "date": "2000-09-13", "value": 3.4}, {"time": 968889600, "date": "2000-09-14", "value": 3.5}, {"time": 968976000, "date": "2000-09-15", "value": 3.6}, {"time": 969235200, "date": "2000-09-18", "value": 2.9}, {"time": 969321600, "date": "2000-09-19", "value": 2.7}, {"time": 969408000, "date": "2000-09-20", "value": 2.7}, {"time": 969494400, "date": "2000-09-21", "value": 1.7}, {"time": 969580800, "date": "2000-09-22", "value": 1.5}, {"time": 969840000, "date": "2000-09-25", "value": 1.7}, {"time": 969926400, "date": "2000-09-26", "value": 1.4}, {"time": 970012800, "date": "2000-09-27", "value": 1.2}, {"time": 970099200, "date": "2000-09-28", "value": 1.9}, {"time": 970185600, "date": "2000-09-29", "value": 1.3}, {"time": 970444800, "date": "2000-10-02", "value": 1.9}, {"time": 970531200, "date": "2000-10-03", "value": 1.8}, {"time": 970617600, "date": "2000-10-04", "value": 1.6}, {"time": 970704000, "date": "2000-10-05", "value": 1.5}, {"time": 970790400, "date": "2000-10-06", "value": 1.5}, {"time": 971049600, "date": "2000-10-09", "value": 0.7}, {"time": 971136000, "date": "2000-10-10", "value": 0.7}, {"time": 971222400, "date": "2000-10-11", "value": 0.7}, {"time": 971308800, "date": "2000-10-12", "value": 0.7}, {"time": 971395200, "date": "2000-10-13", "value": 0.7}, {"time": 971654400, "date": "2000-10-16", "value": 0.7}, {"time": 971740800, "date": "2000-10-17", "value": 0.7}, {"time": 971827200, "date": "2000-10-18", "value": 0.7}, {"time": 971913600, "date": "2000-10-19", "value": 0.7}, {"time": 972000000, "date": "2000-10-20", "value": 0.7}, {"time": 972259200, "date": "2000-10-23", "value": 0.9}, {"time": 972345600, "date": "2000-10-24", "value": 1.0}, {"time": 972432000, "date": "2000-10-25", "value": 1.0}, {"time": 972518400, "date": "2000-10-26", "value": 1.0}, {"time": 972604800, "date": "2000-10-27", "value": 1.0}, {"time": 972864000, "date": "2000-10-30", "value": 1.5}, {"time": 972950400, "date": "2000-10-31", "value": 1.4}, {"time": 973036800, "date": "2000-11-01", "value": 1.5}, {"time": 973123200, "date": "2000-11-02", "value": 1.5}, {"time": 973209600, "date": "2000-11-03", "value": 1.5}, {"time": 973468800, "date": "2000-11-06", "value": 1.2}, {"time": 973555200, "date": "2000-11-07", "value": 1.2}, {"time": 973641600, "date": "2000-11-08", "value": 1.2}, {"time": 973728000, "date": "2000-11-09", "value": 1.3}, {"time": 973814400, "date": "2000-11-10", "value": 1.3}, {"time": 974073600, "date": "2000-11-13", "value": 1.8}, {"time": 974160000, "date": "2000-11-14", "value": 2.0}, {"time": 974246400, "date": "2000-11-15", "value": 2.1}, {"time": 974332800, "date": "2000-11-16", "value": 2.0}, {"time": 974419200, "date": "2000-11-17", "value": 2.0}, {"time": 974678400, "date": "2000-11-20", "value": 1.4}, {"time": 974764800, "date": "2000-11-21", "value": 1.3}, {"time": 974851200, "date": "2000-11-22", "value": 1.2}, {"time": 975024000, "date": "2000-11-24", "value": 1.2}, {"time": 975283200, "date": "2000-11-27", "value": 0.7}, {"time": 975369600, "date": "2000-11-28", "value": 0.7}, {"time": 975456000, "date": "2000-11-29", "value": 0.7}, {"time": 975542400, "date": "2000-11-30", "value": 0.5}, {"time": 975628800, "date": "2000-12-01", "value": 0.6}, {"time": 975888000, "date": "2000-12-04", "value": 1.3}, {"time": 975974400, "date": "2000-12-05", "value": 1.3}, {"time": 976060800, "date": "2000-12-06", "value": 1.3}, {"time": 976147200, "date": "2000-12-07", "value": 1.3}, {"time": 976233600, "date": "2000-12-08", "value": 1.4}, {"time": 976492800, "date": "2000-12-11", "value": 0.8}, {"time": 976579200, "date": "2000-12-12", "value": 0.9}, {"time": 976665600, "date": "2000-12-13", "value": 0.9}, {"time": 976752000, "date": "2000-12-14", "value": 0.9}, {"time": 976838400, "date": "2000-12-15", "value": 0.9}, {"time": 977097600, "date": "2000-12-18", "value": 1.2}, {"time": 977184000, "date": "2000-12-19", "value": 1.3}, {"time": 977270400, "date": "2000-12-20", "value": 1.3}, {"time": 977356800, "date": "2000-12-21", "value": 1.4}, {"time": 977443200, "date": "2000-12-22", "value": 1.3}, {"time": 977788800, "date": "2000-12-26", "value": 0.8}, {"time": 977875200, "date": "2000-12-27", "value": 0.9}, {"time": 977961600, "date": "2000-12-28", "value": 1.1}, {"time": 978048000, "date": "2000-12-29", "value": 1.4}, {"time": 978393600, "date": "2001-01-02", "value": 1.4}, {"time": 978480000, "date": "2001-01-03", "value": 1.6}, {"time": 978566400, "date": "2001-01-04", "value": 1.7}, {"time": 978652800, "date": "2001-01-05", "value": 1.6}, {"time": 978912000, "date": "2001-01-08", "value": 1.9}, {"time": 978998400, "date": "2001-01-09", "value": 2.0}, {"time": 979084800, "date": "2001-01-10", "value": 2.0}, {"time": 979171200, "date": "2001-01-11", "value": 2.0}, {"time": 979257600, "date": "2001-01-12", "value": 2.0}, {"time": 979603200, "date": "2001-01-16", "value": 1.6}, {"time": 979689600, "date": "2001-01-17", "value": 1.6}, {"time": 979776000, "date": "2001-01-18", "value": 1.6}, {"time": 979862400, "date": "2001-01-19", "value": 1.6}, {"time": 980121600, "date": "2001-01-22", "value": 3.4}, {"time": 980208000, "date": "2001-01-23", "value": 4.3}, {"time": 980294400, "date": "2001-01-24", "value": 4.3}, {"time": 980380800, "date": "2001-01-25", "value": 4.3}, {"time": 980467200, "date": "2001-01-26", "value": 4.3}, {"time": 980726400, "date": "2001-01-29", "value": 4.5}, {"time": 980812800, "date": "2001-01-30", "value": 4.5}, {"time": 980899200, "date": "2001-01-31", "value": 4.6}, {"time": 980985600, "date": "2001-02-01", "value": 4.6}, {"time": 981072000, "date": "2001-02-02", "value": 4.6}, {"time": 981331200, "date": "2001-02-05", "value": 4.8}, {"time": 981417600, "date": "2001-02-06", "value": 4.8}, {"time": 981504000, "date": "2001-02-07", "value": 4.8}, {"time": 981590400, "date": "2001-02-08", "value": 4.8}, {"time": 981676800, "date": "2001-02-09", "value": 3.1}, {"time": 981936000, "date": "2001-02-12", "value": 4.8}, {"time": 982022400, "date": "2001-02-13", "value": 4.8}, {"time": 982108800, "date": "2001-02-14", "value": 4.8}, {"time": 982195200, "date": "2001-02-15", "value": 4.9}, {"time": 982281600, "date": "2001-02-16", "value": 4.8}, {"time": 982627200, "date": "2001-02-20", "value": 3.1}, {"time": 982713600, "date": "2001-02-21", "value": 3.1}, {"time": 982800000, "date": "2001-02-22", "value": 3.1}, {"time": 982886400, "date": "2001-02-23", "value": 3.1}, {"time": 983145600, "date": "2001-02-26", "value": 2.8}, {"time": 983232000, "date": "2001-02-27", "value": 2.9}, {"time": 983318400, "date": "2001-02-28", "value": 2.8}, {"time": 983404800, "date": "2001-03-01", "value": 2.8}, {"time": 983491200, "date": "2001-03-02", "value": 2.8}, {"time": 983750400, "date": "2001-03-05", "value": 3.1}, {"time": 983836800, "date": "2001-03-06", "value": 3.1}, {"time": 983923200, "date": "2001-03-07", "value": 3.0}, {"time": 984009600, "date": "2001-03-08", "value": 3.0}, {"time": 984096000, "date": "2001-03-09", "value": 3.1}, {"time": 984355200, "date": "2001-03-12", "value": 2.8}, {"time": 984441600, "date": "2001-03-13", "value": 2.7}, {"time": 984528000, "date": "2001-03-14", "value": 2.5}, {"time": 984614400, "date": "2001-03-15", "value": 2.4}, {"time": 984700800, "date": "2001-03-16", "value": 2.2}, {"time": 984960000, "date": "2001-03-19", "value": 2.3}, {"time": 985046400, "date": "2001-03-20", "value": 2.3}, {"time": 985132800, "date": "2001-03-21", "value": 2.2}, {"time": 985219200, "date": "2001-03-22", "value": 2.1}, {"time": 985305600, "date": "2001-03-23", "value": 2.3}, {"time": 985564800, "date": "2001-03-26", "value": 2.2}, {"time": 985651200, "date": "2001-03-27", "value": 2.3}, {"time": 985737600, "date": "2001-03-28", "value": 2.3}, {"time": 985824000, "date": "2001-03-29", "value": 2.3}, {"time": 985910400, "date": "2001-03-30", "value": 2.2}, {"time": 986169600, "date": "2001-04-02", "value": 2.5}, {"time": 986256000, "date": "2001-04-03", "value": 2.4}, {"time": 986342400, "date": "2001-04-04", "value": 2.3}, {"time": 986428800, "date": "2001-04-05", "value": 2.3}, {"time": 986515200, "date": "2001-04-06", "value": 2.3}, {"time": 986774400, "date": "2001-04-09", "value": 2.1}, {"time": 986860800, "date": "2001-04-10", "value": 2.2}, {"time": 986947200, "date": "2001-04-11", "value": 2.3}, {"time": 987033600, "date": "2001-04-12", "value": 2.4}, {"time": 987379200, "date": "2001-04-16", "value": 2.5}, {"time": 987465600, "date": "2001-04-17", "value": 2.5}, {"time": 987552000, "date": "2001-04-18", "value": 2.5}, {"time": 987638400, "date": "2001-04-19", "value": 2.5}, {"time": 987724800, "date": "2001-04-20", "value": 2.6}, {"time": 987984000, "date": "2001-04-23", "value": 2.5}, {"time": 988070400, "date": "2001-04-24", "value": 2.4}, {"time": 988156800, "date": "2001-04-25", "value": 2.8}, {"time": 988243200, "date": "2001-04-26", "value": 2.8}, {"time": 988329600, "date": "2001-04-27", "value": 3.8}, {"time": 988588800, "date": "2001-04-30", "value": 3.1}, {"time": 988675200, "date": "2001-05-01", "value": 3.2}, {"time": 988761600, "date": "2001-05-02", "value": 3.2}, {"time": 988848000, "date": "2001-05-03", "value": 3.2}, {"time": 988934400, "date": "2001-05-04", "value": 4.1}, {"time": 989193600, "date": "2001-05-07", "value": 3.7}, {"time": 989280000, "date": "2001-05-08", "value": 3.7}, {"time": 989366400, "date": "2001-05-09", "value": 3.6}, {"time": 989452800, "date": "2001-05-10", "value": 4.5}, {"time": 989539200, "date": "2001-05-11", "value": 4.6}, {"time": 989798400, "date": "2001-05-14", "value": 3.5}, {"time": 989884800, "date": "2001-05-15", "value": 4.4}, {"time": 989971200, "date": "2001-05-16", "value": 4.4}, {"time": 990057600, "date": "2001-05-17", "value": 4.5}, {"time": 990144000, "date": "2001-05-18", "value": 4.5}, {"time": 990403200, "date": "2001-05-21", "value": 5.2}, {"time": 990489600, "date": "2001-05-22", "value": 4.6}, {"time": 990576000, "date": "2001-05-23", "value": 4.5}, {"time": 990662400, "date": "2001-05-24", "value": 4.5}, {"time": 990748800, "date": "2001-05-25", "value": 4.5}, {"time": 991094400, "date": "2001-05-29", "value": 4.7}, {"time": 991180800, "date": "2001-05-30", "value": 4.7}, {"time": 991267200, "date": "2001-05-31", "value": 4.6}, {"time": 991353600, "date": "2001-06-01", "value": 4.7}, {"time": 991612800, "date": "2001-06-04", "value": 4.2}, {"time": 991699200, "date": "2001-06-05", "value": 4.2}, {"time": 991785600, "date": "2001-06-06", "value": 4.2}, {"time": 991872000, "date": "2001-06-07", "value": 4.3}, {"time": 991958400, "date": "2001-06-08", "value": 4.2}, {"time": 992217600, "date": "2001-06-11", "value": 4.0}, {"time": 992304000, "date": "2001-06-12", "value": 4.0}, {"time": 992390400, "date": "2001-06-13", "value": 3.9}, {"time": 992476800, "date": "2001-06-14", "value": 3.8}, {"time": 992563200, "date": "2001-06-15", "value": 3.8}, {"time": 992822400, "date": "2001-06-18", "value": 3.5}, {"time": 992908800, "date": "2001-06-19", "value": 3.4}, {"time": 992995200, "date": "2001-06-20", "value": 3.4}, {"time": 993081600, "date": "2001-06-21", "value": 3.4}, {"time": 993168000, "date": "2001-06-22", "value": 3.3}, {"time": 993427200, "date": "2001-06-25", "value": 3.4}, {"time": 993513600, "date": "2001-06-26", "value": 3.5}, {"time": 993600000, "date": "2001-06-27", "value": 3.5}, {"time": 993686400, "date": "2001-06-28", "value": 3.6}, {"time": 993772800, "date": "2001-06-29", "value": 3.7}, {"time": 994032000, "date": "2001-07-02", "value": 3.5}, {"time": 994118400, "date": "2001-07-03", "value": 3.6}, {"time": 994291200, "date": "2001-07-05", "value": 3.6}, {"time": 994377600, "date": "2001-07-06", "value": 3.5}, {"time": 994636800, "date": "2001-07-09", "value": 3.9}, {"time": 994723200, "date": "2001-07-10", "value": 3.9}, {"time": 994809600, "date": "2001-07-11", "value": 2.8}, {"time": 994896000, "date": "2001-07-12", "value": 3.6}, {"time": 994982400, "date": "2001-07-13", "value": 3.8}, {"time": 995241600, "date": "2001-07-16", "value": 3.3}, {"time": 995328000, "date": "2001-07-17", "value": 3.3}, {"time": 995414400, "date": "2001-07-18", "value": 2.4}, {"time": 995500800, "date": "2001-07-19", "value": 3.2}, {"time": 995587200, "date": "2001-07-20", "value": 3.3}, {"time": 995846400, "date": "2001-07-23", "value": 3.3}, {"time": 995932800, "date": "2001-07-24", "value": 3.3}, {"time": 996019200, "date": "2001-07-25", "value": 3.4}, {"time": 996105600, "date": "2001-07-26", "value": 4.0}, {"time": 996192000, "date": "2001-07-27", "value": 3.9}, {"time": 996451200, "date": "2001-07-30", "value": 3.1}, {"time": 996537600, "date": "2001-07-31", "value": 3.2}, {"time": 996624000, "date": "2001-08-01", "value": 3.4}, {"time": 996710400, "date": "2001-08-02", "value": 3.5}, {"time": 996796800, "date": "2001-08-03", "value": 3.5}, {"time": 997056000, "date": "2001-08-06", "value": 3.7}, {"time": 997142400, "date": "2001-08-07", "value": 3.9}, {"time": 997228800, "date": "2001-08-08", "value": 3.8}, {"time": 997315200, "date": "2001-08-09", "value": 3.9}, {"time": 997401600, "date": "2001-08-10", "value": 3.9}, {"time": 997660800, "date": "2001-08-13", "value": 3.8}, {"time": 997747200, "date": "2001-08-14", "value": 3.9}, {"time": 997833600, "date": "2001-08-15", "value": 3.9}, {"time": 997920000, "date": "2001-08-16", "value": 3.9}, {"time": 998006400, "date": "2001-08-17", "value": 3.0}, {"time": 998265600, "date": "2001-08-20", "value": 3.6}, {"time": 998352000, "date": "2001-08-21", "value": 3.0}, {"time": 998438400, "date": "2001-08-22", "value": 3.6}, {"time": 998524800, "date": "2001-08-23", "value": 3.6}, {"time": 998611200, "date": "2001-08-24", "value": 3.7}, {"time": 998870400, "date": "2001-08-27", "value": 3.8}, {"time": 998956800, "date": "2001-08-28", "value": 3.7}, {"time": 999043200, "date": "2001-08-29", "value": 2.8}, {"time": 999129600, "date": "2001-08-30", "value": 2.7}, {"time": 999216000, "date": "2001-08-31", "value": 2.8}, {"time": 999561600, "date": "2001-09-04", "value": 3.0}, {"time": 999648000, "date": "2001-09-05", "value": 2.8}, {"time": 999734400, "date": "2001-09-06", "value": 2.8}, {"time": 999820800, "date": "2001-09-07", "value": 2.7}, {"time": 1000080000, "date": "2001-09-10", "value": 2.5}, {"time": 1000684800, "date": "2001-09-17", "value": 2.1}, {"time": 1000771200, "date": "2001-09-18", "value": 2.1}, {"time": 1000857600, "date": "2001-09-19", "value": 2.1}, {"time": 1000944000, "date": "2001-09-20", "value": 2.1}, {"time": 1001030400, "date": "2001-09-21", "value": 2.1}, {"time": 1001289600, "date": "2001-09-24", "value": 1.9}, {"time": 1001376000, "date": "2001-09-25", "value": 1.9}, {"time": 1001462400, "date": "2001-09-26", "value": 1.9}, {"time": 1001548800, "date": "2001-09-27", "value": 1.9}, {"time": 1001635200, "date": "2001-09-28", "value": 2.0}, {"time": 1001894400, "date": "2001-10-01", "value": 2.4}, {"time": 1001980800, "date": "2001-10-02", "value": 2.4}, {"time": 1002067200, "date": "2001-10-03", "value": 2.4}, {"time": 1002153600, "date": "2001-10-04", "value": 2.5}, {"time": 1002240000, "date": "2001-10-05", "value": 2.4}, {"time": 1002499200, "date": "2001-10-08", "value": 2.3}, {"time": 1002585600, "date": "2001-10-09", "value": 2.3}, {"time": 1002672000, "date": "2001-10-10", "value": 2.3}, {"time": 1002758400, "date": "2001-10-11", "value": 2.4}, {"time": 1002844800, "date": "2001-10-12", "value": 2.4}, {"time": 1003104000, "date": "2001-10-15", "value": 2.9}, {"time": 1003190400, "date": "2001-10-16", "value": 2.9}, {"time": 1003276800, "date": "2001-10-17", "value": 2.9}, {"time": 1003363200, "date": "2001-10-18", "value": 3.0}, {"time": 1003449600, "date": "2001-10-19", "value": 3.1}, {"time": 1003708800, "date": "2001-10-22", "value": 3.7}, {"time": 1003795200, "date": "2001-10-23", "value": 3.7}, {"time": 1003881600, "date": "2001-10-24", "value": 3.7}, {"time": 1003968000, "date": "2001-10-25", "value": 3.7}, {"time": 1004054400, "date": "2001-10-26", "value": 3.7}, {"time": 1004313600, "date": "2001-10-29", "value": 3.7}, {"time": 1004400000, "date": "2001-10-30", "value": 3.7}, {"time": 1004486400, "date": "2001-10-31", "value": 3.7}, {"time": 1004572800, "date": "2001-11-01", "value": 3.7}, {"time": 1004659200, "date": "2001-11-02", "value": 3.7}, {"time": 1004918400, "date": "2001-11-05", "value": 3.1}, {"time": 1005004800, "date": "2001-11-06", "value": 3.0}, {"time": 1005091200, "date": "2001-11-07", "value": 3.0}, {"time": 1005177600, "date": "2001-11-08", "value": 3.0}, {"time": 1005264000, "date": "2001-11-09", "value": 3.0}, {"time": 1005523200, "date": "2001-11-12", "value": 2.7}, {"time": 1005609600, "date": "2001-11-13", "value": 2.7}, {"time": 1005696000, "date": "2001-11-14", "value": 2.8}, {"time": 1005782400, "date": "2001-11-15", "value": 2.9}, {"time": 1005868800, "date": "2001-11-16", "value": 2.9}, {"time": 1006128000, "date": "2001-11-19", "value": 3.4}, {"time": 1006214400, "date": "2001-11-20", "value": 3.4}, {"time": 1006300800, "date": "2001-11-21", "value": 3.4}, {"time": 1006473600, "date": "2001-11-23", "value": 4.1}, {"time": 1006732800, "date": "2001-11-26", "value": 4.4}, {"time": 1006819200, "date": "2001-11-27", "value": 3.7}, {"time": 1006905600, "date": "2001-11-28", "value": 3.7}, {"time": 1006992000, "date": "2001-11-29", "value": 3.6}, {"time": 1007078400, "date": "2001-11-30", "value": 4.3}, {"time": 1007337600, "date": "2001-12-03", "value": 4.0}, {"time": 1007424000, "date": "2001-12-04", "value": 4.0}, {"time": 1007510400, "date": "2001-12-05", "value": 4.8}, {"time": 1007596800, "date": "2001-12-06", "value": 4.8}, {"time": 1007683200, "date": "2001-12-07", "value": 4.8}, {"time": 1007942400, "date": "2001-12-10", "value": 3.7}, {"time": 1008028800, "date": "2001-12-11", "value": 3.7}, {"time": 1008115200, "date": "2001-12-12", "value": 3.7}, {"time": 1008201600, "date": "2001-12-13", "value": 3.6}, {"time": 1008288000, "date": "2001-12-14", "value": 3.5}, {"time": 1008547200, "date": "2001-12-17", "value": 3.8}, {"time": 1008633600, "date": "2001-12-18", "value": 4.5}, {"time": 1008720000, "date": "2001-12-19", "value": 4.4}, {"time": 1008806400, "date": "2001-12-20", "value": 4.4}, {"time": 1008892800, "date": "2001-12-21", "value": 4.4}, {"time": 1009152000, "date": "2001-12-24", "value": 4.1}, {"time": 1009324800, "date": "2001-12-26", "value": 4.2}, {"time": 1009411200, "date": "2001-12-27", "value": 4.1}, {"time": 1009497600, "date": "2001-12-28", "value": 4.3}, {"time": 1009756800, "date": "2001-12-31", "value": 4.5}, {"time": 1009929600, "date": "2002-01-02", "value": 4.5}, {"time": 1010016000, "date": "2002-01-03", "value": 4.6}, {"time": 1010102400, "date": "2002-01-04", "value": 4.6}, {"time": 1010361600, "date": "2002-01-07", "value": 4.4}, {"time": 1010448000, "date": "2002-01-08", "value": 4.8}, {"time": 1010534400, "date": "2002-01-09", "value": 4.5}, {"time": 1010620800, "date": "2002-01-10", "value": 4.5}, {"time": 1010707200, "date": "2002-01-11", "value": 4.5}, {"time": 1010966400, "date": "2002-01-14", "value": 4.5}, {"time": 1011052800, "date": "2002-01-15", "value": 4.5}, {"time": 1011139200, "date": "2002-01-16", "value": 4.3}, {"time": 1011225600, "date": "2002-01-17", "value": 4.5}, {"time": 1011312000, "date": "2002-01-18", "value": 4.5}, {"time": 1011657600, "date": "2002-01-22", "value": 4.0}, {"time": 1011744000, "date": "2002-01-23", "value": 4.0}, {"time": 1011830400, "date": "2002-01-24", "value": 4.0}, {"time": 1011916800, "date": "2002-01-25", "value": 4.0}, {"time": 1012176000, "date": "2002-01-28", "value": 4.2}, {"time": 1012262400, "date": "2002-01-29", "value": 3.1}, {"time": 1012348800, "date": "2002-01-30", "value": 3.6}, {"time": 1012435200, "date": "2002-01-31", "value": 3.9}, {"time": 1012521600, "date": "2002-02-01", "value": 3.9}, {"time": 1012780800, "date": "2002-02-04", "value": 3.3}, {"time": 1012867200, "date": "2002-02-05", "value": 3.3}, {"time": 1012953600, "date": "2002-02-06", "value": 3.3}, {"time": 1013040000, "date": "2002-02-07", "value": 3.3}, {"time": 1013126400, "date": "2002-02-08", "value": 3.9}, {"time": 1013385600, "date": "2002-02-11", "value": 3.9}, {"time": 1013472000, "date": "2002-02-12", "value": 4.0}, {"time": 1013558400, "date": "2002-02-13", "value": 4.1}, {"time": 1013644800, "date": "2002-02-14", "value": 4.1}, {"time": 1013731200, "date": "2002-02-15", "value": 4.0}, {"time": 1014076800, "date": "2002-02-19", "value": 3.5}, {"time": 1014163200, "date": "2002-02-20", "value": 4.1}, {"time": 1014249600, "date": "2002-02-21", "value": 3.4}, {"time": 1014336000, "date": "2002-02-22", "value": 3.9}, {"time": 1014595200, "date": "2002-02-25", "value": 3.6}, {"time": 1014681600, "date": "2002-02-26", "value": 3.7}, {"time": 1014768000, "date": "2002-02-27", "value": 3.8}, {"time": 1014854400, "date": "2002-02-28", "value": 3.9}, {"time": 1014940800, "date": "2002-03-01", "value": 4.3}, {"time": 1015200000, "date": "2002-03-04", "value": 4.6}, {"time": 1015286400, "date": "2002-03-05", "value": 4.8}, {"time": 1015372800, "date": "2002-03-06", "value": 4.9}, {"time": 1015459200, "date": "2002-03-07", "value": 5.0}, {"time": 1015545600, "date": "2002-03-08", "value": 5.0}, {"time": 1015804800, "date": "2002-03-11", "value": 5.3}, {"time": 1015891200, "date": "2002-03-12", "value": 5.3}, {"time": 1015977600, "date": "2002-03-13", "value": 5.2}, {"time": 1016064000, "date": "2002-03-14", "value": 5.3}, {"time": 1016150400, "date": "2002-03-15", "value": 5.3}, {"time": 1016409600, "date": "2002-03-18", "value": 5.4}, {"time": 1016496000, "date": "2002-03-19", "value": 5.5}, {"time": 1016582400, "date": "2002-03-20", "value": 5.0}, {"time": 1016668800, "date": "2002-03-21", "value": 5.5}, {"time": 1016755200, "date": "2002-03-22", "value": 5.1}, {"time": 1017014400, "date": "2002-03-25", "value": 7.1}, {"time": 1017100800, "date": "2002-03-26", "value": 5.6}, {"time": 1017187200, "date": "2002-03-27", "value": 5.6}, {"time": 1017273600, "date": "2002-03-28", "value": 5.6}, {"time": 1017619200, "date": "2002-04-01", "value": 6.9}, {"time": 1017705600, "date": "2002-04-02", "value": 5.3}, {"time": 1017792000, "date": "2002-04-03", "value": 5.2}, {"time": 1017878400, "date": "2002-04-04", "value": 5.2}, {"time": 1017964800, "date": "2002-04-05", "value": 5.1}, {"time": 1018224000, "date": "2002-04-08", "value": 4.9}, {"time": 1018310400, "date": "2002-04-09", "value": 4.9}, {"time": 1018396800, "date": "2002-04-10", "value": 4.9}, {"time": 1018483200, "date": "2002-04-11", "value": 4.4}, {"time": 1018569600, "date": "2002-04-12", "value": 4.2}, {"time": 1018828800, "date": "2002-04-15", "value": 3.8}, {"time": 1018915200, "date": "2002-04-16", "value": 4.4}, {"time": 1019001600, "date": "2002-04-17", "value": 4.5}, {"time": 1019088000, "date": "2002-04-18", "value": 4.3}, {"time": 1019174400, "date": "2002-04-19", "value": 4.3}, {"time": 1019433600, "date": "2002-04-22", "value": 4.0}, {"time": 1019520000, "date": "2002-04-23", "value": 4.0}, {"time": 1019606400, "date": "2002-04-24", "value": 4.0}, {"time": 1019692800, "date": "2002-04-25", "value": 4.0}, {"time": 1019779200, "date": "2002-04-26", "value": 4.0}, {"time": 1020038400, "date": "2002-04-29", "value": 2.9}, {"time": 1020124800, "date": "2002-04-30", "value": 5.3}, {"time": 1020211200, "date": "2002-05-01", "value": 5.4}, {"time": 1020297600, "date": "2002-05-02", "value": 5.5}, {"time": 1020384000, "date": "2002-05-03", "value": 5.5}, {"time": 1020643200, "date": "2002-05-06", "value": 5.1}, {"time": 1020729600, "date": "2002-05-07", "value": 5.1}, {"time": 1020816000, "date": "2002-05-08", "value": 5.2}, {"time": 1020902400, "date": "2002-05-09", "value": 5.2}, {"time": 1020988800, "date": "2002-05-10", "value": 5.3}, {"time": 1021248000, "date": "2002-05-13", "value": 5.2}, {"time": 1021334400, "date": "2002-05-14", "value": 5.3}, {"time": 1021420800, "date": "2002-05-15", "value": 5.2}, {"time": 1021507200, "date": "2002-05-16", "value": 5.1}, {"time": 1021593600, "date": "2002-05-17", "value": 5.2}, {"time": 1021852800, "date": "2002-05-20", "value": 5.4}, {"time": 1021939200, "date": "2002-05-21", "value": 3.8}, {"time": 1022025600, "date": "2002-05-22", "value": 3.8}, {"time": 1022112000, "date": "2002-05-23", "value": 5.4}, {"time": 1022198400, "date": "2002-05-24", "value": 5.4}, {"time": 1022544000, "date": "2002-05-28", "value": 5.1}, {"time": 1022630400, "date": "2002-05-29", "value": 3.3}, {"time": 1022716800, "date": "2002-05-30", "value": 3.2}, {"time": 1022803200, "date": "2002-05-31", "value": 3.2}, {"time": 1023062400, "date": "2002-06-03", "value": 2.4}, {"time": 1023148800, "date": "2002-06-04", "value": 2.3}, {"time": 1023235200, "date": "2002-06-05", "value": 2.4}, {"time": 1023321600, "date": "2002-06-06", "value": 2.3}, {"time": 1023408000, "date": "2002-06-07", "value": 2.3}, {"time": 1023667200, "date": "2002-06-10", "value": 2.4}, {"time": 1023753600, "date": "2002-06-11", "value": 2.3}, {"time": 1023840000, "date": "2002-06-12", "value": 2.3}, {"time": 1023926400, "date": "2002-06-13", "value": 2.3}, {"time": 1024012800, "date": "2002-06-14", "value": 2.3}, {"time": 1024272000, "date": "2002-06-17", "value": 2.4}, {"time": 1024358400, "date": "2002-06-18", "value": 2.4}, {"time": 1024444800, "date": "2002-06-19", "value": 2.4}, {"time": 1024531200, "date": "2002-06-20", "value": 2.4}, {"time": 1024617600, "date": "2002-06-21", "value": 2.3}, {"time": 1024876800, "date": "2002-06-24", "value": 2.6}, {"time": 1024963200, "date": "2002-06-25", "value": 2.6}, {"time": 1025049600, "date": "2002-06-26", "value": 2.5}, {"time": 1025136000, "date": "2002-06-27", "value": 2.5}, {"time": 1025222400, "date": "2002-06-28", "value": 2.5}, {"time": 1025481600, "date": "2002-07-01", "value": 2.1}, {"time": 1025568000, "date": "2002-07-02", "value": 2.1}, {"time": 1025654400, "date": "2002-07-03", "value": 2.1}, {"time": 1025827200, "date": "2002-07-05", "value": 2.1}, {"time": 1026086400, "date": "2002-07-08", "value": 2.0}, {"time": 1026172800, "date": "2002-07-09", "value": 2.0}, {"time": 1026259200, "date": "2002-07-10", "value": 2.0}, {"time": 1026345600, "date": "2002-07-11", "value": 2.0}, {"time": 1026432000, "date": "2002-07-12", "value": 2.0}, {"time": 1026691200, "date": "2002-07-15", "value": 2.2}, {"time": 1026777600, "date": "2002-07-16", "value": 2.2}, {"time": 1026864000, "date": "2002-07-17", "value": 2.1}, {"time": 1026950400, "date": "2002-07-18", "value": 2.2}, {"time": 1027036800, "date": "2002-07-19", "value": 2.1}, {"time": 1027296000, "date": "2002-07-22", "value": 2.0}, {"time": 1027382400, "date": "2002-07-23", "value": 2.0}, {"time": 1027468800, "date": "2002-07-24", "value": 2.0}, {"time": 1027555200, "date": "2002-07-25", "value": 2.1}, {"time": 1027641600, "date": "2002-07-26", "value": 2.1}, {"time": 1027900800, "date": "2002-07-29", "value": 2.2}, {"time": 1027987200, "date": "2002-07-30", "value": 2.0}, {"time": 1028073600, "date": "2002-07-31", "value": 2.2}, {"time": 1028160000, "date": "2002-08-01", "value": 2.2}, {"time": 1028246400, "date": "2002-08-02", "value": 2.1}, {"time": 1028505600, "date": "2002-08-05", "value": 2.4}, {"time": 1028592000, "date": "2002-08-06", "value": 2.4}, {"time": 1028678400, "date": "2002-08-07", "value": 2.5}, {"time": 1028764800, "date": "2002-08-08", "value": 2.5}, {"time": 1028851200, "date": "2002-08-09", "value": 2.5}, {"time": 1029110400, "date": "2002-08-12", "value": 2.4}, {"time": 1029196800, "date": "2002-08-13", "value": 2.3}, {"time": 1029283200, "date": "2002-08-14", "value": 2.4}, {"time": 1029369600, "date": "2002-08-15", "value": 2.4}, {"time": 1029456000, "date": "2002-08-16", "value": 2.5}, {"time": 1029715200, "date": "2002-08-19", "value": 2.6}, {"time": 1029801600, "date": "2002-08-20", "value": 2.6}, {"time": 1029888000, "date": "2002-08-21", "value": 2.8}, {"time": 1029974400, "date": "2002-08-22", "value": 3.0}, {"time": 1030060800, "date": "2002-08-23", "value": 3.0}, {"time": 1030320000, "date": "2002-08-26", "value": 3.1}, {"time": 1030406400, "date": "2002-08-27", "value": 3.2}, {"time": 1030492800, "date": "2002-08-28", "value": 3.0}, {"time": 1030579200, "date": "2002-08-29", "value": 2.9}, {"time": 1030665600, "date": "2002-08-30", "value": 3.0}, {"time": 1031011200, "date": "2002-09-03", "value": 3.3}, {"time": 1031097600, "date": "2002-09-04", "value": 3.2}, {"time": 1031184000, "date": "2002-09-05", "value": 3.2}, {"time": 1031270400, "date": "2002-09-06", "value": 3.3}, {"time": 1031529600, "date": "2002-09-09", "value": 2.8}, {"time": 1031616000, "date": "2002-09-10", "value": 2.8}, {"time": 1031702400, "date": "2002-09-11", "value": 2.9}, {"time": 1031788800, "date": "2002-09-12", "value": 2.9}, {"time": 1031875200, "date": "2002-09-13", "value": 2.8}, {"time": 1032134400, "date": "2002-09-16", "value": 3.1}, {"time": 1032220800, "date": "2002-09-17", "value": 3.1}, {"time": 1032307200, "date": "2002-09-18", "value": 3.1}, {"time": 1032393600, "date": "2002-09-19", "value": 2.9}, {"time": 1032480000, "date": "2002-09-20", "value": 2.8}, {"time": 1032739200, "date": "2002-09-23", "value": 2.5}, {"time": 1032825600, "date": "2002-09-24", "value": 2.5}, {"time": 1032912000, "date": "2002-09-25", "value": 2.5}, {"time": 1032998400, "date": "2002-09-26", "value": 2.5}, {"time": 1033084800, "date": "2002-09-27", "value": 2.4}, {"time": 1033344000, "date": "2002-09-30", "value": 2.3}, {"time": 1033430400, "date": "2002-10-01", "value": 2.4}, {"time": 1033516800, "date": "2002-10-02", "value": 2.4}, {"time": 1033603200, "date": "2002-10-03", "value": 2.4}, {"time": 1033689600, "date": "2002-10-04", "value": 2.3}, {"time": 1033948800, "date": "2002-10-07", "value": 2.3}, {"time": 1034035200, "date": "2002-10-08", "value": 2.3}, {"time": 1034121600, "date": "2002-10-09", "value": 2.2}, {"time": 1034208000, "date": "2002-10-10", "value": 2.2}, {"time": 1034294400, "date": "2002-10-11", "value": 2.3}, {"time": 1034553600, "date": "2002-10-14", "value": 2.2}, {"time": 1034640000, "date": "2002-10-15", "value": 2.3}, {"time": 1034726400, "date": "2002-10-16", "value": 2.3}, {"time": 1034812800, "date": "2002-10-17", "value": 2.3}, {"time": 1034899200, "date": "2002-10-18", "value": 2.4}, {"time": 1035158400, "date": "2002-10-21", "value": 2.8}, {"time": 1035244800, "date": "2002-10-22", "value": 3.1}, {"time": 1035331200, "date": "2002-10-23", "value": 3.2}, {"time": 1035417600, "date": "2002-10-24", "value": 3.0}, {"time": 1035504000, "date": "2002-10-25", "value": 3.1}, {"time": 1035763200, "date": "2002-10-28", "value": 3.3}, {"time": 1035849600, "date": "2002-10-29", "value": 3.1}, {"time": 1035936000, "date": "2002-10-30", "value": 3.2}, {"time": 1036022400, "date": "2002-10-31", "value": 3.0}, {"time": 1036108800, "date": "2002-11-01", "value": 3.3}, {"time": 1036368000, "date": "2002-11-04", "value": 3.7}, {"time": 1036454400, "date": "2002-11-05", "value": 3.9}, {"time": 1036540800, "date": "2002-11-06", "value": 4.0}, {"time": 1036627200, "date": "2002-11-07", "value": 3.6}, {"time": 1036713600, "date": "2002-11-08", "value": 3.5}, {"time": 1036972800, "date": "2002-11-11", "value": 3.4}, {"time": 1037059200, "date": "2002-11-12", "value": 3.4}, {"time": 1037145600, "date": "2002-11-13", "value": 3.4}, {"time": 1037232000, "date": "2002-11-14", "value": 3.7}, {"time": 1037318400, "date": "2002-11-15", "value": 3.8}, {"time": 1037577600, "date": "2002-11-18", "value": 3.5}, {"time": 1037664000, "date": "2002-11-19", "value": 3.5}, {"time": 1037750400, "date": "2002-11-20", "value": 3.8}, {"time": 1037836800, "date": "2002-11-21", "value": 4.5}, {"time": 1037923200, "date": "2002-11-22", "value": 4.6}, {"time": 1038182400, "date": "2002-11-25", "value": 4.8}, {"time": 1038268800, "date": "2002-11-26", "value": 4.0}, {"time": 1038355200, "date": "2002-11-27", "value": 4.3}, {"time": 1038528000, "date": "2002-11-29", "value": 4.3}, {"time": 1038787200, "date": "2002-12-02", "value": 4.1}, {"time": 1038873600, "date": "2002-12-03", "value": 4.0}, {"time": 1038960000, "date": "2002-12-04", "value": 3.9}, {"time": 1039046400, "date": "2002-12-05", "value": 3.7}, {"time": 1039132800, "date": "2002-12-06", "value": 3.8}, {"time": 1039392000, "date": "2002-12-09", "value": 3.7}, {"time": 1039478400, "date": "2002-12-10", "value": 3.8}, {"time": 1039564800, "date": "2002-12-11", "value": 3.7}, {"time": 1039651200, "date": "2002-12-12", "value": 3.8}, {"time": 1039737600, "date": "2002-12-13", "value": 3.7}, {"time": 1039996800, "date": "2002-12-16", "value": 3.8}, {"time": 1040083200, "date": "2002-12-17", "value": 3.7}, {"time": 1040169600, "date": "2002-12-18", "value": 3.4}, {"time": 1040256000, "date": "2002-12-19", "value": 3.2}, {"time": 1040342400, "date": "2002-12-20", "value": 3.2}, {"time": 1040601600, "date": "2002-12-23", "value": 3.0}, {"time": 1040688000, "date": "2002-12-24", "value": 2.9}, {"time": 1040860800, "date": "2002-12-26", "value": 3.0}, {"time": 1040947200, "date": "2002-12-27", "value": 2.7}, {"time": 1041206400, "date": "2002-12-30", "value": 2.6}, {"time": 1041292800, "date": "2002-12-31", "value": 2.6}, {"time": 1041465600, "date": "2003-01-02", "value": 3.1}, {"time": 1041552000, "date": "2003-01-03", "value": 3.9}, {"time": 1041811200, "date": "2003-01-06", "value": 4.4}, {"time": 1041897600, "date": "2003-01-07", "value": 3.8}, {"time": 1041984000, "date": "2003-01-08", "value": 3.3}, {"time": 1042070400, "date": "2003-01-09", "value": 4.6}, {"time": 1042156800, "date": "2003-01-10", "value": 4.6}, {"time": 1042416000, "date": "2003-01-13", "value": 4.1}, {"time": 1042502400, "date": "2003-01-14", "value": 4.7}, {"time": 1042588800, "date": "2003-01-15", "value": 4.0}, {"time": 1042675200, "date": "2003-01-16", "value": 3.9}, {"time": 1042761600, "date": "2003-01-17", "value": 3.3}, {"time": 1043107200, "date": "2003-01-21", "value": 3.2}, {"time": 1043193600, "date": "2003-01-22", "value": 3.0}, {"time": 1043280000, "date": "2003-01-23", "value": 3.1}, {"time": 1043366400, "date": "2003-01-24", "value": 2.9}, {"time": 1043625600, "date": "2003-01-27", "value": 2.7}, {"time": 1043712000, "date": "2003-01-28", "value": 2.7}, {"time": 1043798400, "date": "2003-01-29", "value": 2.8}, {"time": 1043884800, "date": "2003-01-30", "value": 2.6}, {"time": 1043971200, "date": "2003-01-31", "value": 2.6}, {"time": 1044230400, "date": "2003-02-03", "value": 2.5}, {"time": 1044316800, "date": "2003-02-04", "value": 2.3}, {"time": 1044403200, "date": "2003-02-05", "value": 2.2}, {"time": 1044489600, "date": "2003-02-06", "value": 2.1}, {"time": 1044576000, "date": "2003-02-07", "value": 2.0}, {"time": 1044835200, "date": "2003-02-10", "value": 2.3}, {"time": 1044921600, "date": "2003-02-11", "value": 2.3}, {"time": 1045008000, "date": "2003-02-12", "value": 2.2}, {"time": 1045094400, "date": "2003-02-13", "value": 2.2}, {"time": 1045180800, "date": "2003-02-14", "value": 2.3}, {"time": 1045526400, "date": "2003-02-18", "value": 2.2}, {"time": 1045612800, "date": "2003-02-19", "value": 2.2}, {"time": 1045699200, "date": "2003-02-20", "value": 2.2}, {"time": 1045785600, "date": "2003-02-21", "value": 2.2}, {"time": 1046044800, "date": "2003-02-24", "value": 2.1}, {"time": 1046131200, "date": "2003-02-25", "value": 2.1}, {"time": 1046217600, "date": "2003-02-26", "value": 2.1}, {"time": 1046304000, "date": "2003-02-27", "value": 2.1}, {"time": 1046390400, "date": "2003-02-28", "value": 2.1}, {"time": 1046649600, "date": "2003-03-03", "value": 2.2}, {"time": 1046736000, "date": "2003-03-04", "value": 2.1}, {"time": 1046822400, "date": "2003-03-05", "value": 2.1}, {"time": 1046908800, "date": "2003-03-06", "value": 2.1}, {"time": 1046995200, "date": "2003-03-07", "value": 2.1}, {"time": 1047254400, "date": "2003-03-10", "value": 2.3}, {"time": 1047340800, "date": "2003-03-11", "value": 2.3}, {"time": 1047427200, "date": "2003-03-12", "value": 2.3}, {"time": 1047513600, "date": "2003-03-13", "value": 2.6}, {"time": 1047600000, "date": "2003-03-14", "value": 2.7}, {"time": 1047859200, "date": "2003-03-17", "value": 2.7}, {"time": 1047945600, "date": "2003-03-18", "value": 4.1}, {"time": 1048032000, "date": "2003-03-19", "value": 4.1}, {"time": 1048118400, "date": "2003-03-20", "value": 4.1}, {"time": 1048204800, "date": "2003-03-21", "value": 4.8}, {"time": 1048464000, "date": "2003-03-24", "value": 4.4}, {"time": 1048550400, "date": "2003-03-25", "value": 4.5}, {"time": 1048636800, "date": "2003-03-26", "value": 4.5}, {"time": 1048723200, "date": "2003-03-27", "value": 4.5}, {"time": 1048809600, "date": "2003-03-28", "value": 4.4}, {"time": 1049068800, "date": "2003-03-31", "value": 4.3}, {"time": 1049155200, "date": "2003-04-01", "value": 4.4}, {"time": 1049241600, "date": "2003-04-02", "value": 4.6}, {"time": 1049328000, "date": "2003-04-03", "value": 4.6}, {"time": 1049414400, "date": "2003-04-04", "value": 4.7}, {"time": 1049673600, "date": "2003-04-07", "value": 4.5}, {"time": 1049760000, "date": "2003-04-08", "value": 4.5}, {"time": 1049846400, "date": "2003-04-09", "value": 4.3}, {"time": 1049932800, "date": "2003-04-10", "value": 4.9}, {"time": 1050019200, "date": "2003-04-11", "value": 5.0}, {"time": 1050278400, "date": "2003-04-14", "value": 5.3}, {"time": 1050364800, "date": "2003-04-15", "value": 5.3}, {"time": 1050451200, "date": "2003-04-16", "value": 5.2}, {"time": 1050537600, "date": "2003-04-17", "value": 5.4}, {"time": 1050883200, "date": "2003-04-21", "value": 5.5}, {"time": 1050969600, "date": "2003-04-22", "value": 5.7}, {"time": 1051056000, "date": "2003-04-23", "value": 5.8}, {"time": 1051142400, "date": "2003-04-24", "value": 6.1}, {"time": 1051228800, "date": "2003-04-25", "value": 6.0}, {"time": 1051488000, "date": "2003-04-28", "value": 6.5}, {"time": 1051574400, "date": "2003-04-29", "value": 6.5}, {"time": 1051660800, "date": "2003-04-30", "value": 6.5}, {"time": 1051747200, "date": "2003-05-01", "value": 6.4}, {"time": 1051833600, "date": "2003-05-02", "value": 6.6}, {"time": 1052092800, "date": "2003-05-05", "value": 6.3}, {"time": 1052179200, "date": "2003-05-06", "value": 6.3}, {"time": 1052265600, "date": "2003-05-07", "value": 6.1}, {"time": 1052352000, "date": "2003-05-08", "value": 6.1}, {"time": 1052438400, "date": "2003-05-09", "value": 6.2}, {"time": 1052697600, "date": "2003-05-12", "value": 6.3}, {"time": 1052784000, "date": "2003-05-13", "value": 6.3}, {"time": 1052870400, "date": "2003-05-14", "value": 6.1}, {"time": 1052956800, "date": "2003-05-15", "value": 6.2}, {"time": 1053043200, "date": "2003-05-16", "value": 6.1}, {"time": 1053302400, "date": "2003-05-19", "value": 6.0}, {"time": 1053388800, "date": "2003-05-20", "value": 5.8}, {"time": 1053475200, "date": "2003-05-21", "value": 5.8}, {"time": 1053561600, "date": "2003-05-22", "value": 5.7}, {"time": 1053648000, "date": "2003-05-23", "value": 5.7}, {"time": 1053993600, "date": "2003-05-27", "value": 5.4}, {"time": 1054080000, "date": "2003-05-28", "value": 5.3}, {"time": 1054166400, "date": "2003-05-29", "value": 5.3}, {"time": 1054252800, "date": "2003-05-30", "value": 5.4}, {"time": 1054512000, "date": "2003-06-02", "value": 5.6}, {"time": 1054598400, "date": "2003-06-03", "value": 5.9}, {"time": 1054684800, "date": "2003-06-04", "value": 6.1}, {"time": 1054771200, "date": "2003-06-05", "value": 6.2}, {"time": 1054857600, "date": "2003-06-06", "value": 6.3}, {"time": 1055116800, "date": "2003-06-09", "value": 6.0}, {"time": 1055203200, "date": "2003-06-10", "value": 6.0}, {"time": 1055289600, "date": "2003-06-11", "value": 6.1}, {"time": 1055376000, "date": "2003-06-12", "value": 6.3}, {"time": 1055462400, "date": "2003-06-13", "value": 6.1}, {"time": 1055721600, "date": "2003-06-16", "value": 6.4}, {"time": 1055808000, "date": "2003-06-17", "value": 6.1}, {"time": 1055894400, "date": "2003-06-18", "value": 6.7}, {"time": 1055980800, "date": "2003-06-19", "value": 6.6}, {"time": 1056067200, "date": "2003-06-20", "value": 6.6}, {"time": 1056326400, "date": "2003-06-23", "value": 6.4}, {"time": 1056412800, "date": "2003-06-24", "value": 6.4}, {"time": 1056499200, "date": "2003-06-25", "value": 6.0}, {"time": 1056585600, "date": "2003-06-26", "value": 6.7}, {"time": 1056672000, "date": "2003-06-27", "value": 6.7}, {"time": 1056931200, "date": "2003-06-30", "value": 6.8}, {"time": 1057017600, "date": "2003-07-01", "value": 6.9}, {"time": 1057104000, "date": "2003-07-02", "value": 6.9}, {"time": 1057190400, "date": "2003-07-03", "value": 6.9}, {"time": 1057536000, "date": "2003-07-07", "value": 6.5}, {"time": 1057622400, "date": "2003-07-08", "value": 6.6}, {"time": 1057708800, "date": "2003-07-09", "value": 6.6}, {"time": 1057795200, "date": "2003-07-10", "value": 6.5}, {"time": 1057881600, "date": "2003-07-11", "value": 6.4}, {"time": 1058140800, "date": "2003-07-14", "value": 6.6}, {"time": 1058227200, "date": "2003-07-15", "value": 6.7}, {"time": 1058313600, "date": "2003-07-16", "value": 6.6}, {"time": 1058400000, "date": "2003-07-17", "value": 6.5}, {"time": 1058486400, "date": "2003-07-18", "value": 6.6}, {"time": 1058745600, "date": "2003-07-21", "value": 6.8}, {"time": 1058832000, "date": "2003-07-22", "value": 6.8}, {"time": 1058918400, "date": "2003-07-23", "value": 6.8}, {"time": 1059004800, "date": "2003-07-24", "value": 6.7}, {"time": 1059091200, "date": "2003-07-25", "value": 6.7}, {"time": 1059350400, "date": "2003-07-28", "value": 6.3}, {"time": 1059436800, "date": "2003-07-29", "value": 6.4}, {"time": 1059523200, "date": "2003-07-30", "value": 6.3}, {"time": 1059609600, "date": "2003-07-31", "value": 6.4}, {"time": 1059696000, "date": "2003-08-01", "value": 6.7}, {"time": 1059955200, "date": "2003-08-04", "value": 6.8}, {"time": 1060041600, "date": "2003-08-05", "value": 6.7}, {"time": 1060128000, "date": "2003-08-06", "value": 6.5}, {"time": 1060214400, "date": "2003-08-07", "value": 6.4}, {"time": 1060300800, "date": "2003-08-08", "value": 6.4}, {"time": 1060560000, "date": "2003-08-11", "value": 6.1}, {"time": 1060646400, "date": "2003-08-12", "value": 6.1}, {"time": 1060732800, "date": "2003-08-13", "value": 6.1}, {"time": 1060819200, "date": "2003-08-14", "value": 6.1}, {"time": 1060905600, "date": "2003-08-15", "value": 6.1}, {"time": 1061164800, "date": "2003-08-18", "value": 6.3}, {"time": 1061251200, "date": "2003-08-19", "value": 6.3}, {"time": 1061337600, "date": "2003-08-20", "value": 6.4}, {"time": 1061424000, "date": "2003-08-21", "value": 6.5}, {"time": 1061510400, "date": "2003-08-22", "value": 5.6}, {"time": 1061769600, "date": "2003-08-25", "value": 5.8}, {"time": 1061856000, "date": "2003-08-26", "value": 5.5}, {"time": 1061942400, "date": "2003-08-27", "value": 5.7}, {"time": 1062028800, "date": "2003-08-28", "value": 5.6}, {"time": 1062115200, "date": "2003-08-29", "value": 5.9}, {"time": 1062460800, "date": "2003-09-02", "value": 6.0}, {"time": 1062547200, "date": "2003-09-03", "value": 6.0}, {"time": 1062633600, "date": "2003-09-04", "value": 6.0}, {"time": 1062720000, "date": "2003-09-05", "value": 6.0}, {"time": 1062979200, "date": "2003-09-08", "value": 6.1}, {"time": 1063065600, "date": "2003-09-09", "value": 6.1}, {"time": 1063152000, "date": "2003-09-10", "value": 6.0}, {"time": 1063238400, "date": "2003-09-11", "value": 6.0}, {"time": 1063324800, "date": "2003-09-12", "value": 6.0}, {"time": 1063584000, "date": "2003-09-15", "value": 5.9}, {"time": 1063670400, "date": "2003-09-16", "value": 6.0}, {"time": 1063756800, "date": "2003-09-17", "value": 5.9}, {"time": 1063843200, "date": "2003-09-18", "value": 5.9}, {"time": 1063929600, "date": "2003-09-19", "value": 5.8}, {"time": 1064188800, "date": "2003-09-22", "value": 5.8}, {"time": 1064275200, "date": "2003-09-23", "value": 5.8}, {"time": 1064361600, "date": "2003-09-24", "value": 5.7}, {"time": 1064448000, "date": "2003-09-25", "value": 5.6}, {"time": 1064534400, "date": "2003-09-26", "value": 5.5}, {"time": 1064793600, "date": "2003-09-29", "value": 5.4}, {"time": 1064880000, "date": "2003-09-30", "value": 5.2}, {"time": 1064966400, "date": "2003-10-01", "value": 5.3}, {"time": 1065052800, "date": "2003-10-02", "value": 5.4}, {"time": 1065139200, "date": "2003-10-03", "value": 5.7}, {"time": 1065398400, "date": "2003-10-06", "value": 5.5}, {"time": 1065484800, "date": "2003-10-07", "value": 5.6}, {"time": 1065571200, "date": "2003-10-08", "value": 5.6}, {"time": 1065657600, "date": "2003-10-09", "value": 5.7}, {"time": 1065744000, "date": "2003-10-10", "value": 5.7}, {"time": 1066003200, "date": "2003-10-13", "value": 5.9}, {"time": 1066089600, "date": "2003-10-14", "value": 6.0}, {"time": 1066176000, "date": "2003-10-15", "value": 6.0}, {"time": 1066262400, "date": "2003-10-16", "value": 6.1}, {"time": 1066348800, "date": "2003-10-17", "value": 6.0}, {"time": 1066608000, "date": "2003-10-20", "value": 7.1}, {"time": 1066694400, "date": "2003-10-21", "value": 7.2}, {"time": 1066780800, "date": "2003-10-22", "value": 7.0}, {"time": 1066867200, "date": "2003-10-23", "value": 6.9}, {"time": 1066953600, "date": "2003-10-24", "value": 7.3}, {"time": 1067212800, "date": "2003-10-27", "value": 7.1}, {"time": 1067299200, "date": "2003-10-28", "value": 7.0}, {"time": 1067385600, "date": "2003-10-29", "value": 7.0}, {"time": 1067472000, "date": "2003-10-30", "value": 6.7}, {"time": 1067558400, "date": "2003-10-31", "value": 6.4}, {"time": 1067817600, "date": "2003-11-03", "value": 6.5}, {"time": 1067904000, "date": "2003-11-04", "value": 6.5}, {"time": 1067990400, "date": "2003-11-05", "value": 6.5}, {"time": 1068076800, "date": "2003-11-06", "value": 6.6}, {"time": 1068163200, "date": "2003-11-07", "value": 6.6}, {"time": 1068422400, "date": "2003-11-10", "value": 6.8}, {"time": 1068508800, "date": "2003-11-11", "value": 6.8}, {"time": 1068595200, "date": "2003-11-12", "value": 6.8}, {"time": 1068681600, "date": "2003-11-13", "value": 6.6}, {"time": 1068768000, "date": "2003-11-14", "value": 6.8}, {"time": 1069027200, "date": "2003-11-17", "value": 6.7}, {"time": 1069113600, "date": "2003-11-18", "value": 6.6}, {"time": 1069200000, "date": "2003-11-19", "value": 7.0}, {"time": 1069286400, "date": "2003-11-20", "value": 6.8}, {"time": 1069372800, "date": "2003-11-21", "value": 6.9}, {"time": 1069632000, "date": "2003-11-24", "value": 6.8}, {"time": 1069718400, "date": "2003-11-25", "value": 6.8}, {"time": 1069804800, "date": "2003-11-26", "value": 6.7}, {"time": 1069977600, "date": "2003-11-28", "value": 6.7}, {"time": 1070236800, "date": "2003-12-01", "value": 6.9}, {"time": 1070323200, "date": "2003-12-02", "value": 7.0}, {"time": 1070409600, "date": "2003-12-03", "value": 6.9}, {"time": 1070496000, "date": "2003-12-04", "value": 6.7}, {"time": 1070582400, "date": "2003-12-05", "value": 6.8}, {"time": 1070841600, "date": "2003-12-08", "value": 8.3}, {"time": 1070928000, "date": "2003-12-09", "value": 7.1}, {"time": 1071014400, "date": "2003-12-10", "value": 7.2}, {"time": 1071100800, "date": "2003-12-11", "value": 7.0}, {"time": 1071187200, "date": "2003-12-12", "value": 7.0}, {"time": 1071446400, "date": "2003-12-15", "value": 7.1}, {"time": 1071532800, "date": "2003-12-16", "value": 7.1}, {"time": 1071619200, "date": "2003-12-17", "value": 7.1}, {"time": 1071705600, "date": "2003-12-18", "value": 7.0}, {"time": 1071792000, "date": "2003-12-19", "value": 6.9}, {"time": 1072051200, "date": "2003-12-22", "value": 7.0}, {"time": 1072137600, "date": "2003-12-23", "value": 6.7}, {"time": 1072224000, "date": "2003-12-24", "value": 6.8}, {"time": 1072396800, "date": "2003-12-26", "value": 6.5}, {"time": 1072656000, "date": "2003-12-29", "value": 8.0}, {"time": 1072742400, "date": "2003-12-30", "value": 6.7}, {"time": 1072828800, "date": "2003-12-31", "value": 6.7}, {"time": 1073001600, "date": "2004-01-02", "value": 8.4}, {"time": 1073260800, "date": "2004-01-05", "value": 7.0}, {"time": 1073347200, "date": "2004-01-06", "value": 7.2}, {"time": 1073433600, "date": "2004-01-07", "value": 7.1}, {"time": 1073520000, "date": "2004-01-08", "value": 7.2}, {"time": 1073606400, "date": "2004-01-09", "value": 7.0}, {"time": 1073865600, "date": "2004-01-12", "value": 7.1}, {"time": 1073952000, "date": "2004-01-13", "value": 6.9}, {"time": 1074038400, "date": "2004-01-14", "value": 6.8}, {"time": 1074124800, "date": "2004-01-15", "value": 6.7}, {"time": 1074211200, "date": "2004-01-16", "value": 6.7}, {"time": 1074556800, "date": "2004-01-20", "value": 6.6}, {"time": 1074643200, "date": "2004-01-21", "value": 6.8}, {"time": 1074729600, "date": "2004-01-22", "value": 6.6}, {"time": 1074816000, "date": "2004-01-23", "value": 6.7}, {"time": 1075075200, "date": "2004-01-26", "value": 7.2}, {"time": 1075161600, "date": "2004-01-27", "value": 7.0}, {"time": 1075248000, "date": "2004-01-28", "value": 7.1}, {"time": 1075334400, "date": "2004-01-29", "value": 7.0}, {"time": 1075420800, "date": "2004-01-30", "value": 6.9}, {"time": 1075680000, "date": "2004-02-02", "value": 6.6}, {"time": 1075766400, "date": "2004-02-03", "value": 6.5}, {"time": 1075852800, "date": "2004-02-04", "value": 6.5}, {"time": 1075939200, "date": "2004-02-05", "value": 6.5}, {"time": 1076025600, "date": "2004-02-06", "value": 6.4}, {"time": 1076284800, "date": "2004-02-09", "value": 6.2}, {"time": 1076371200, "date": "2004-02-10", "value": 6.3}, {"time": 1076457600, "date": "2004-02-11", "value": 6.3}, {"time": 1076544000, "date": "2004-02-12", "value": 6.3}, {"time": 1076630400, "date": "2004-02-13", "value": 6.2}, {"time": 1076976000, "date": "2004-02-17", "value": 7.6}, {"time": 1077062400, "date": "2004-02-18", "value": 6.0}, {"time": 1077148800, "date": "2004-02-19", "value": 6.2}, {"time": 1077235200, "date": "2004-02-20", "value": 6.2}, {"time": 1077494400, "date": "2004-02-23", "value": 5.3}, {"time": 1077580800, "date": "2004-02-24", "value": 5.3}, {"time": 1077667200, "date": "2004-02-25", "value": 5.3}, {"time": 1077753600, "date": "2004-02-26", "value": 5.3}, {"time": 1077840000, "date": "2004-02-27", "value": 5.3}, {"time": 1078099200, "date": "2004-03-01", "value": 5.1}, {"time": 1078185600, "date": "2004-03-02", "value": 5.1}, {"time": 1078272000, "date": "2004-03-03", "value": 5.1}, {"time": 1078358400, "date": "2004-03-04", "value": 5.0}, {"time": 1078444800, "date": "2004-03-05", "value": 5.8}, {"time": 1078704000, "date": "2004-03-08", "value": 5.0}, {"time": 1078790400, "date": "2004-03-09", "value": 4.8}, {"time": 1078876800, "date": "2004-03-10", "value": 5.8}, {"time": 1078963200, "date": "2004-03-11", "value": 6.0}, {"time": 1079049600, "date": "2004-03-12", "value": 5.0}, {"time": 1079308800, "date": "2004-03-15", "value": 4.8}, {"time": 1079395200, "date": "2004-03-16", "value": 5.0}, {"time": 1079481600, "date": "2004-03-17", "value": 5.1}, {"time": 1079568000, "date": "2004-03-18", "value": 5.2}, {"time": 1079654400, "date": "2004-03-19", "value": 4.9}, {"time": 1079913600, "date": "2004-03-22", "value": 4.1}, {"time": 1080000000, "date": "2004-03-23", "value": 4.3}, {"time": 1080086400, "date": "2004-03-24", "value": 4.4}, {"time": 1080172800, "date": "2004-03-25", "value": 5.2}, {"time": 1080259200, "date": "2004-03-26", "value": 4.5}, {"time": 1080518400, "date": "2004-03-29", "value": 4.5}, {"time": 1080604800, "date": "2004-03-30", "value": 4.2}, {"time": 1080691200, "date": "2004-03-31", "value": 4.2}, {"time": 1080777600, "date": "2004-04-01", "value": 5.1}, {"time": 1080864000, "date": "2004-04-02", "value": 4.3}, {"time": 1081123200, "date": "2004-04-05", "value": 5.9}, {"time": 1081209600, "date": "2004-04-06", "value": 6.0}, {"time": 1081296000, "date": "2004-04-07", "value": 6.0}, {"time": 1081382400, "date": "2004-04-08", "value": 6.1}, {"time": 1081728000, "date": "2004-04-12", "value": 6.3}, {"time": 1081814400, "date": "2004-04-13", "value": 6.4}, {"time": 1081900800, "date": "2004-04-14", "value": 6.6}, {"time": 1081987200, "date": "2004-04-15", "value": 6.6}, {"time": 1082073600, "date": "2004-04-16", "value": 6.6}, {"time": 1082332800, "date": "2004-04-19", "value": 6.7}, {"time": 1082419200, "date": "2004-04-20", "value": 6.7}, {"time": 1082505600, "date": "2004-04-21", "value": 6.6}, {"time": 1082592000, "date": "2004-04-22", "value": 6.7}, {"time": 1082678400, "date": "2004-04-23", "value": 6.7}, {"time": 1082937600, "date": "2004-04-26", "value": 6.4}, {"time": 1083024000, "date": "2004-04-27", "value": 6.4}, {"time": 1083110400, "date": "2004-04-28", "value": 6.4}, {"time": 1083196800, "date": "2004-04-29", "value": 6.5}, {"time": 1083283200, "date": "2004-04-30", "value": 6.2}, {"time": 1083542400, "date": "2004-05-03", "value": 6.1}, {"time": 1083628800, "date": "2004-05-04", "value": 6.0}, {"time": 1083715200, "date": "2004-05-05", "value": 6.1}, {"time": 1083801600, "date": "2004-05-06", "value": 6.0}, {"time": 1083888000, "date": "2004-05-07", "value": 5.1}, {"time": 1084147200, "date": "2004-05-10", "value": 4.7}, {"time": 1084233600, "date": "2004-05-11", "value": 4.7}, {"time": 1084320000, "date": "2004-05-12", "value": 4.7}, {"time": 1084406400, "date": "2004-05-13", "value": 4.7}, {"time": 1084492800, "date": "2004-05-14", "value": 4.6}, {"time": 1084752000, "date": "2004-05-17", "value": 4.3}, {"time": 1084838400, "date": "2004-05-18", "value": 4.3}, {"time": 1084924800, "date": "2004-05-19", "value": 4.3}, {"time": 1085011200, "date": "2004-05-20", "value": 4.3}, {"time": 1085097600, "date": "2004-05-21", "value": 4.3}, {"time": 1085356800, "date": "2004-05-24", "value": 4.4}, {"time": 1085443200, "date": "2004-05-25", "value": 5.4}, {"time": 1085529600, "date": "2004-05-26", "value": 5.4}, {"time": 1085616000, "date": "2004-05-27", "value": 5.4}, {"time": 1085702400, "date": "2004-05-28", "value": 5.4}, {"time": 1086048000, "date": "2004-06-01", "value": 4.5}, {"time": 1086134400, "date": "2004-06-02", "value": 5.3}, {"time": 1086220800, "date": "2004-06-03", "value": 5.3}, {"time": 1086307200, "date": "2004-06-04", "value": 5.4}, {"time": 1086566400, "date": "2004-06-07", "value": 4.7}, {"time": 1086652800, "date": "2004-06-08", "value": 4.8}, {"time": 1086739200, "date": "2004-06-09", "value": 4.8}, {"time": 1086825600, "date": "2004-06-10", "value": 5.8}, {"time": 1087171200, "date": "2004-06-14", "value": 5.3}, {"time": 1087257600, "date": "2004-06-15", "value": 6.3}, {"time": 1087344000, "date": "2004-06-16", "value": 6.5}, {"time": 1087430400, "date": "2004-06-17", "value": 6.4}, {"time": 1087516800, "date": "2004-06-18", "value": 6.3}, {"time": 1087776000, "date": "2004-06-21", "value": 6.0}, {"time": 1087862400, "date": "2004-06-22", "value": 6.0}, {"time": 1087948800, "date": "2004-06-23", "value": 6.0}, {"time": 1088035200, "date": "2004-06-24", "value": 5.9}, {"time": 1088121600, "date": "2004-06-25", "value": 5.9}, {"time": 1088380800, "date": "2004-06-28", "value": 6.1}, {"time": 1088467200, "date": "2004-06-29", "value": 6.0}, {"time": 1088553600, "date": "2004-06-30", "value": 6.0}, {"time": 1088640000, "date": "2004-07-01", "value": 5.9}, {"time": 1088726400, "date": "2004-07-02", "value": 5.9}, {"time": 1089072000, "date": "2004-07-06", "value": 5.9}, {"time": 1089158400, "date": "2004-07-07", "value": 6.0}, {"time": 1089244800, "date": "2004-07-08", "value": 6.0}, {"time": 1089331200, "date": "2004-07-09", "value": 6.0}, {"time": 1089590400, "date": "2004-07-12", "value": 5.7}, {"time": 1089676800, "date": "2004-07-13", "value": 5.8}, {"time": 1089763200, "date": "2004-07-14", "value": 5.8}, {"time": 1089849600, "date": "2004-07-15", "value": 5.7}, {"time": 1089936000, "date": "2004-07-16", "value": 5.7}, {"time": 1090195200, "date": "2004-07-19", "value": 5.6}, {"time": 1090281600, "date": "2004-07-20", "value": 5.8}, {"time": 1090368000, "date": "2004-07-21", "value": 4.6}, {"time": 1090454400, "date": "2004-07-22", "value": 4.5}, {"time": 1090540800, "date": "2004-07-23", "value": 4.5}, {"time": 1090800000, "date": "2004-07-26", "value": 4.4}, {"time": 1090886400, "date": "2004-07-27", "value": 4.3}, {"time": 1090972800, "date": "2004-07-28", "value": 4.5}, {"time": 1091059200, "date": "2004-07-29", "value": 5.4}, {"time": 1091145600, "date": "2004-07-30", "value": 5.4}, {"time": 1091404800, "date": "2004-08-02", "value": 5.0}, {"time": 1091491200, "date": "2004-08-03", "value": 4.2}, {"time": 1091577600, "date": "2004-08-04", "value": 4.2}, {"time": 1091664000, "date": "2004-08-05", "value": 4.0}, {"time": 1091750400, "date": "2004-08-06", "value": 3.9}, {"time": 1092009600, "date": "2004-08-09", "value": 3.8}, {"time": 1092096000, "date": "2004-08-10", "value": 4.0}, {"time": 1092182400, "date": "2004-08-11", "value": 3.9}, {"time": 1092268800, "date": "2004-08-12", "value": 3.8}, {"time": 1092355200, "date": "2004-08-13", "value": 3.9}, {"time": 1092614400, "date": "2004-08-16", "value": 3.9}, {"time": 1092700800, "date": "2004-08-17", "value": 3.8}, {"time": 1092787200, "date": "2004-08-18", "value": 3.8}, {"time": 1092873600, "date": "2004-08-19", "value": 4.0}, {"time": 1092960000, "date": "2004-08-20", "value": 4.0}, {"time": 1093219200, "date": "2004-08-23", "value": 4.1}, {"time": 1093305600, "date": "2004-08-24", "value": 4.1}, {"time": 1093392000, "date": "2004-08-25", "value": 5.0}, {"time": 1093478400, "date": "2004-08-26", "value": 5.1}, {"time": 1093564800, "date": "2004-08-27", "value": 5.1}, {"time": 1093824000, "date": "2004-08-30", "value": 5.3}, {"time": 1093910400, "date": "2004-08-31", "value": 5.1}, {"time": 1093996800, "date": "2004-09-01", "value": 5.2}, {"time": 1094083200, "date": "2004-09-02", "value": 5.2}, {"time": 1094169600, "date": "2004-09-03", "value": 5.3}, {"time": 1094515200, "date": "2004-09-07", "value": 5.3}, {"time": 1094601600, "date": "2004-09-08", "value": 5.2}, {"time": 1094688000, "date": "2004-09-09", "value": 5.3}, {"time": 1094774400, "date": "2004-09-10", "value": 5.4}, {"time": 1095033600, "date": "2004-09-13", "value": 5.6}, {"time": 1095120000, "date": "2004-09-14", "value": 5.6}, {"time": 1095206400, "date": "2004-09-15", "value": 5.6}, {"time": 1095292800, "date": "2004-09-16", "value": 5.4}, {"time": 1095379200, "date": "2004-09-17", "value": 5.6}, {"time": 1095638400, "date": "2004-09-20", "value": 5.2}, {"time": 1095724800, "date": "2004-09-21", "value": 5.3}, {"time": 1095811200, "date": "2004-09-22", "value": 5.2}, {"time": 1095897600, "date": "2004-09-23", "value": 5.1}, {"time": 1095984000, "date": "2004-09-24", "value": 5.3}, {"time": 1096243200, "date": "2004-09-27", "value": 5.2}, {"time": 1096329600, "date": "2004-09-28", "value": 5.3}, {"time": 1096416000, "date": "2004-09-29", "value": 5.5}, {"time": 1096502400, "date": "2004-09-30", "value": 5.3}, {"time": 1096588800, "date": "2004-10-01", "value": 5.4}, {"time": 1096848000, "date": "2004-10-04", "value": 4.9}, {"time": 1096934400, "date": "2004-10-05", "value": 5.0}, {"time": 1097020800, "date": "2004-10-06", "value": 5.2}, {"time": 1097107200, "date": "2004-10-07", "value": 5.1}, {"time": 1097193600, "date": "2004-10-08", "value": 5.0}, {"time": 1097452800, "date": "2004-10-11", "value": 5.4}, {"time": 1097539200, "date": "2004-10-12", "value": 5.4}, {"time": 1097625600, "date": "2004-10-13", "value": 5.2}, {"time": 1097712000, "date": "2004-10-14", "value": 5.2}, {"time": 1097798400, "date": "2004-10-15", "value": 5.2}, {"time": 1098057600, "date": "2004-10-18", "value": 4.9}, {"time": 1098144000, "date": "2004-10-19", "value": 4.7}, {"time": 1098230400, "date": "2004-10-20", "value": 4.6}, {"time": 1098316800, "date": "2004-10-21", "value": 4.5}, {"time": 1098403200, "date": "2004-10-22", "value": 4.5}, {"time": 1098662400, "date": "2004-10-25", "value": 4.3}, {"time": 1098748800, "date": "2004-10-26", "value": 4.5}, {"time": 1098835200, "date": "2004-10-27", "value": 4.6}, {"time": 1098921600, "date": "2004-10-28", "value": 4.8}, {"time": 1099008000, "date": "2004-10-29", "value": 4.5}, {"time": 1099267200, "date": "2004-11-01", "value": 4.3}, {"time": 1099353600, "date": "2004-11-02", "value": 4.5}, {"time": 1099440000, "date": "2004-11-03", "value": 4.6}, {"time": 1099526400, "date": "2004-11-04", "value": 4.6}, {"time": 1099612800, "date": "2004-11-05", "value": 4.8}, {"time": 1099872000, "date": "2004-11-08", "value": 5.1}, {"time": 1099958400, "date": "2004-11-09", "value": 5.2}, {"time": 1100044800, "date": "2004-11-10", "value": 5.2}, {"time": 1100131200, "date": "2004-11-11", "value": 5.3}, {"time": 1100217600, "date": "2004-11-12", "value": 5.3}, {"time": 1100476800, "date": "2004-11-15", "value": 5.4}, {"time": 1100563200, "date": "2004-11-16", "value": 5.3}, {"time": 1100649600, "date": "2004-11-17", "value": 5.4}, {"time": 1100736000, "date": "2004-11-18", "value": 5.4}, {"time": 1100822400, "date": "2004-11-19", "value": 5.4}, {"time": 1101081600, "date": "2004-11-22", "value": 5.3}, {"time": 1101168000, "date": "2004-11-23", "value": 5.3}, {"time": 1101254400, "date": "2004-11-24", "value": 5.3}, {"time": 1101427200, "date": "2004-11-26", "value": 5.3}, {"time": 1101686400, "date": "2004-11-29", "value": 5.0}, {"time": 1101772800, "date": "2004-11-30", "value": 5.0}, {"time": 1101859200, "date": "2004-12-01", "value": 5.1}, {"time": 1101945600, "date": "2004-12-02", "value": 5.1}, {"time": 1102032000, "date": "2004-12-03", "value": 4.9}, {"time": 1102291200, "date": "2004-12-06", "value": 4.7}, {"time": 1102377600, "date": "2004-12-07", "value": 4.7}, {"time": 1102464000, "date": "2004-12-08", "value": 4.7}, {"time": 1102550400, "date": "2004-12-09", "value": 4.8}, {"time": 1102636800, "date": "2004-12-10", "value": 4.9}, {"time": 1102896000, "date": "2004-12-13", "value": 4.9}, {"time": 1102982400, "date": "2004-12-14", "value": 5.0}, {"time": 1103068800, "date": "2004-12-15", "value": 4.9}, {"time": 1103155200, "date": "2004-12-16", "value": 5.3}, {"time": 1103241600, "date": "2004-12-17", "value": 5.1}, {"time": 1103500800, "date": "2004-12-20", "value": 5.1}, {"time": 1103587200, "date": "2004-12-21", "value": 5.1}, {"time": 1103673600, "date": "2004-12-22", "value": 5.1}, {"time": 1103760000, "date": "2004-12-23", "value": 5.1}, {"time": 1104105600, "date": "2004-12-27", "value": 7.0}, {"time": 1104192000, "date": "2004-12-28", "value": 6.9}, {"time": 1104278400, "date": "2004-12-29", "value": 5.7}, {"time": 1104364800, "date": "2004-12-30", "value": 5.4}, {"time": 1104451200, "date": "2004-12-31", "value": 5.2}, {"time": 1104710400, "date": "2005-01-03", "value": 5.4}, {"time": 1104796800, "date": "2005-01-04", "value": 5.5}, {"time": 1104883200, "date": "2005-01-05", "value": 5.2}, {"time": 1104969600, "date": "2005-01-06", "value": 5.3}, {"time": 1105056000, "date": "2005-01-07", "value": 5.3}, {"time": 1105315200, "date": "2005-01-10", "value": 4.8}, {"time": 1105401600, "date": "2005-01-11", "value": 4.6}, {"time": 1105488000, "date": "2005-01-12", "value": 4.5}, {"time": 1105574400, "date": "2005-01-13", "value": 4.4}, {"time": 1105660800, "date": "2005-01-14", "value": 4.3}, {"time": 1106006400, "date": "2005-01-18", "value": 4.3}, {"time": 1106092800, "date": "2005-01-19", "value": 4.3}, {"time": 1106179200, "date": "2005-01-20", "value": 4.3}, {"time": 1106265600, "date": "2005-01-21", "value": 4.2}, {"time": 1106524800, "date": "2005-01-24", "value": 4.3}, {"time": 1106611200, "date": "2005-01-25", "value": 4.3}, {"time": 1106697600, "date": "2005-01-26", "value": 4.4}, {"time": 1106784000, "date": "2005-01-27", "value": 4.3}, {"time": 1106870400, "date": "2005-01-28", "value": 4.3}, {"time": 1107129600, "date": "2005-01-31", "value": 4.1}, {"time": 1107216000, "date": "2005-02-01", "value": 4.2}, {"time": 1107302400, "date": "2005-02-02", "value": 4.2}, {"time": 1107388800, "date": "2005-02-03", "value": 4.3}, {"time": 1107475200, "date": "2005-02-04", "value": 4.3}, {"time": 1107734400, "date": "2005-02-07", "value": 4.5}, {"time": 1107820800, "date": "2005-02-08", "value": 4.6}, {"time": 1107907200, "date": "2005-02-09", "value": 4.6}, {"time": 1107993600, "date": "2005-02-10", "value": 4.8}, {"time": 1108080000, "date": "2005-02-11", "value": 4.9}, {"time": 1108339200, "date": "2005-02-14", "value": 4.8}, {"time": 1108425600, "date": "2005-02-15", "value": 4.8}, {"time": 1108512000, "date": "2005-02-16", "value": 5.0}, {"time": 1108598400, "date": "2005-02-17", "value": 5.1}, {"time": 1108684800, "date": "2005-02-18", "value": 5.2}, {"time": 1109030400, "date": "2005-02-22", "value": 5.0}, {"time": 1109116800, "date": "2005-02-23", "value": 5.0}, {"time": 1109203200, "date": "2005-02-24", "value": 5.1}, {"time": 1109289600, "date": "2005-02-25", "value": 5.0}, {"time": 1109548800, "date": "2005-02-28", "value": 5.0}, {"time": 1109635200, "date": "2005-03-01", "value": 5.0}, {"time": 1109721600, "date": "2005-03-02", "value": 5.1}, {"time": 1109808000, "date": "2005-03-03", "value": 5.0}, {"time": 1109894400, "date": "2005-03-04", "value": 6.6}, {"time": 1110153600, "date": "2005-03-07", "value": 6.7}, {"time": 1110240000, "date": "2005-03-08", "value": 6.9}, {"time": 1110326400, "date": "2005-03-09", "value": 5.3}, {"time": 1110412800, "date": "2005-03-10", "value": 5.4}, {"time": 1110499200, "date": "2005-03-11", "value": 5.3}, {"time": 1110758400, "date": "2005-03-14", "value": 5.4}, {"time": 1110844800, "date": "2005-03-15", "value": 5.2}, {"time": 1110931200, "date": "2005-03-16", "value": 5.0}, {"time": 1111017600, "date": "2005-03-17", "value": 4.7}, {"time": 1111104000, "date": "2005-03-18", "value": 4.7}, {"time": 1111363200, "date": "2005-03-21", "value": 4.1}, {"time": 1111449600, "date": "2005-03-22", "value": 4.0}, {"time": 1111536000, "date": "2005-03-23", "value": 4.1}, {"time": 1111622400, "date": "2005-03-24", "value": 4.1}, {"time": 1111968000, "date": "2005-03-28", "value": 4.1}, {"time": 1112054400, "date": "2005-03-29", "value": 4.2}, {"time": 1112140800, "date": "2005-03-30", "value": 4.3}, {"time": 1112227200, "date": "2005-03-31", "value": 4.0}, {"time": 1112313600, "date": "2005-04-01", "value": 3.9}, {"time": 1112572800, "date": "2005-04-04", "value": 3.9}, {"time": 1112659200, "date": "2005-04-05", "value": 4.0}, {"time": 1112745600, "date": "2005-04-06", "value": 4.0}, {"time": 1112832000, "date": "2005-04-07", "value": 4.0}, {"time": 1112918400, "date": "2005-04-08", "value": 3.9}, {"time": 1113177600, "date": "2005-04-11", "value": 3.9}, {"time": 1113264000, "date": "2005-04-12", "value": 3.9}, {"time": 1113350400, "date": "2005-04-13", "value": 3.9}, {"time": 1113436800, "date": "2005-04-14", "value": 3.5}, {"time": 1113523200, "date": "2005-04-15", "value": 1.4}, {"time": 1113782400, "date": "2005-04-18", "value": 1.3}, {"time": 1113868800, "date": "2005-04-19", "value": 1.3}, {"time": 1113955200, "date": "2005-04-20", "value": 1.1}, {"time": 1114041600, "date": "2005-04-21", "value": 1.3}, {"time": 1114128000, "date": "2005-04-22", "value": 1.4}, {"time": 1114387200, "date": "2005-04-25", "value": 1.6}, {"time": 1114473600, "date": "2005-04-26", "value": 1.4}, {"time": 1114560000, "date": "2005-04-27", "value": 1.6}, {"time": 1114646400, "date": "2005-04-28", "value": 1.5}, {"time": 1114732800, "date": "2005-04-29", "value": 1.5}, {"time": 1114992000, "date": "2005-05-02", "value": 1.5}, {"time": 1115078400, "date": "2005-05-03", "value": 1.5}, {"time": 1115164800, "date": "2005-05-04", "value": 2.0}, {"time": 1115251200, "date": "2005-05-05", "value": 2.0}, {"time": 1115337600, "date": "2005-05-06", "value": 1.8}, {"time": 1115596800, "date": "2005-05-09", "value": 1.8}, {"time": 1115683200, "date": "2005-05-10", "value": 1.8}, {"time": 1115769600, "date": "2005-05-11", "value": 1.9}, {"time": 1115856000, "date": "2005-05-12", "value": 1.3}, {"time": 1115942400, "date": "2005-05-13", "value": 1.3}, {"time": 1116201600, "date": "2005-05-16", "value": 1.8}, {"time": 1116288000, "date": "2005-05-17", "value": 1.8}, {"time": 1116374400, "date": "2005-05-18", "value": 1.7}, {"time": 1116460800, "date": "2005-05-19", "value": 1.8}, {"time": 1116547200, "date": "2005-05-20", "value": 1.7}, {"time": 1116806400, "date": "2005-05-23", "value": 1.9}, {"time": 1116892800, "date": "2005-05-24", "value": 2.0}, {"time": 1116979200, "date": "2005-05-25", "value": 2.2}, {"time": 1117065600, "date": "2005-05-26", "value": 2.4}, {"time": 1117152000, "date": "2005-05-27", "value": 2.4}, {"time": 1117497600, "date": "2005-05-31", "value": 2.2}, {"time": 1117584000, "date": "2005-06-01", "value": 2.3}, {"time": 1117670400, "date": "2005-06-02", "value": 2.3}, {"time": 1117756800, "date": "2005-06-03", "value": 2.4}, {"time": 1118016000, "date": "2005-06-06", "value": 2.3}, {"time": 1118102400, "date": "2005-06-07", "value": 2.3}, {"time": 1118188800, "date": "2005-06-08", "value": 2.4}, {"time": 1118275200, "date": "2005-06-09", "value": 2.5}, {"time": 1118361600, "date": "2005-06-10", "value": 2.7}, {"time": 1118620800, "date": "2005-06-13", "value": 2.8}, {"time": 1118707200, "date": "2005-06-14", "value": 2.9}, {"time": 1118793600, "date": "2005-06-15", "value": 3.0}, {"time": 1118880000, "date": "2005-06-16", "value": 2.9}, {"time": 1118966400, "date": "2005-06-17", "value": 2.9}, {"time": 1119225600, "date": "2005-06-20", "value": 3.0}, {"time": 1119312000, "date": "2005-06-21", "value": 2.9}, {"time": 1119398400, "date": "2005-06-22", "value": 2.7}, {"time": 1119484800, "date": "2005-06-23", "value": 2.4}, {"time": 1119571200, "date": "2005-06-24", "value": 2.3}, {"time": 1119830400, "date": "2005-06-27", "value": 2.2}, {"time": 1119916800, "date": "2005-06-28", "value": 2.4}, {"time": 1120003200, "date": "2005-06-29", "value": 2.5}, {"time": 1120089600, "date": "2005-06-30", "value": 2.2}, {"time": 1120176000, "date": "2005-07-01", "value": 2.4}, {"time": 1120521600, "date": "2005-07-05", "value": 2.6}, {"time": 1120608000, "date": "2005-07-06", "value": 2.3}, {"time": 1120694400, "date": "2005-07-07", "value": 2.2}, {"time": 1120780800, "date": "2005-07-08", "value": 2.6}, {"time": 1121040000, "date": "2005-07-11", "value": 2.6}, {"time": 1121126400, "date": "2005-07-12", "value": 2.6}, {"time": 1121212800, "date": "2005-07-13", "value": 2.7}, {"time": 1121299200, "date": "2005-07-14", "value": 2.7}, {"time": 1121385600, "date": "2005-07-15", "value": 2.7}, {"time": 1121644800, "date": "2005-07-18", "value": 3.1}, {"time": 1121731200, "date": "2005-07-19", "value": 3.0}, {"time": 1121817600, "date": "2005-07-20", "value": 3.0}, {"time": 1121904000, "date": "2005-07-21", "value": 3.2}, {"time": 1121990400, "date": "2005-07-22", "value": 3.1}, {"time": 1122249600, "date": "2005-07-25", "value": 2.6}, {"time": 1122336000, "date": "2005-07-26", "value": 2.6}, {"time": 1122422400, "date": "2005-07-27", "value": 2.7}, {"time": 1122508800, "date": "2005-07-28", "value": 2.7}, {"time": 1122595200, "date": "2005-07-29", "value": 2.7}, {"time": 1122854400, "date": "2005-08-01", "value": 3.0}, {"time": 1122940800, "date": "2005-08-02", "value": 3.0}, {"time": 1123027200, "date": "2005-08-03", "value": 3.1}, {"time": 1123113600, "date": "2005-08-04", "value": 3.1}, {"time": 1123200000, "date": "2005-08-05", "value": 3.0}, {"time": 1123459200, "date": "2005-08-08", "value": 2.6}, {"time": 1123545600, "date": "2005-08-09", "value": 2.6}, {"time": 1123632000, "date": "2005-08-10", "value": 2.6}, {"time": 1123718400, "date": "2005-08-11", "value": 2.5}, {"time": 1123804800, "date": "2005-08-12", "value": 2.3}, {"time": 1124064000, "date": "2005-08-15", "value": 2.2}, {"time": 1124150400, "date": "2005-08-16", "value": 2.1}, {"time": 1124236800, "date": "2005-08-17", "value": 2.2}, {"time": 1124323200, "date": "2005-08-18", "value": 2.2}, {"time": 1124409600, "date": "2005-08-19", "value": 2.1}, {"time": 1124668800, "date": "2005-08-22", "value": 2.0}, {"time": 1124755200, "date": "2005-08-23", "value": 1.9}, {"time": 1124841600, "date": "2005-08-24", "value": 1.8}, {"time": 1124928000, "date": "2005-08-25", "value": 1.9}, {"time": 1125014400, "date": "2005-08-26", "value": 1.8}, {"time": 1125273600, "date": "2005-08-29", "value": 2.0}, {"time": 1125360000, "date": "2005-08-30", "value": 1.7}, {"time": 1125446400, "date": "2005-08-31", "value": 1.6}, {"time": 1125532800, "date": "2005-09-01", "value": 1.7}, {"time": 1125619200, "date": "2005-09-02", "value": 1.6}, {"time": 1125964800, "date": "2005-09-06", "value": 1.7}, {"time": 1126051200, "date": "2005-09-07", "value": 1.9}, {"time": 1126137600, "date": "2005-09-08", "value": 1.9}, {"time": 1126224000, "date": "2005-09-09", "value": 2.0}, {"time": 1126483200, "date": "2005-09-12", "value": 2.2}, {"time": 1126569600, "date": "2005-09-13", "value": 2.1}, {"time": 1126656000, "date": "2005-09-14", "value": 2.1}, {"time": 1126742400, "date": "2005-09-15", "value": 2.2}, {"time": 1126828800, "date": "2005-09-16", "value": 2.3}, {"time": 1127088000, "date": "2005-09-19", "value": 2.5}, {"time": 1127174400, "date": "2005-09-20", "value": 2.3}, {"time": 1127260800, "date": "2005-09-21", "value": 2.3}, {"time": 1127347200, "date": "2005-09-22", "value": 2.3}, {"time": 1127433600, "date": "2005-09-23", "value": 2.4}, {"time": 1127692800, "date": "2005-09-26", "value": 2.3}, {"time": 1127779200, "date": "2005-09-27", "value": 2.3}, {"time": 1127865600, "date": "2005-09-28", "value": 2.3}, {"time": 1127952000, "date": "2005-09-29", "value": 2.6}, {"time": 1128038400, "date": "2005-09-30", "value": 2.8}, {"time": 1128297600, "date": "2005-10-03", "value": 2.7}, {"time": 1128384000, "date": "2005-10-04", "value": 2.5}, {"time": 1128470400, "date": "2005-10-05", "value": 1.9}, {"time": 1128556800, "date": "2005-10-06", "value": 1.9}, {"time": 1128643200, "date": "2005-10-07", "value": 1.8}, {"time": 1128902400, "date": "2005-10-10", "value": 2.2}, {"time": 1128988800, "date": "2005-10-11", "value": 2.3}, {"time": 1129075200, "date": "2005-10-12", "value": 1.9}, {"time": 1129161600, "date": "2005-10-13", "value": 1.9}, {"time": 1129248000, "date": "2005-10-14", "value": 2.3}, {"time": 1129507200, "date": "2005-10-17", "value": 2.1}, {"time": 1129593600, "date": "2005-10-18", "value": 1.8}, {"time": 1129680000, "date": "2005-10-19", "value": 2.4}, {"time": 1129766400, "date": "2005-10-20", "value": 1.9}, {"time": 1129852800, "date": "2005-10-21", "value": 1.7}, {"time": 1130112000, "date": "2005-10-24", "value": 2.3}, {"time": 1130198400, "date": "2005-10-25", "value": 2.5}, {"time": 1130284800, "date": "2005-10-26", "value": 2.6}, {"time": 1130371200, "date": "2005-10-27", "value": 2.0}, {"time": 1130457600, "date": "2005-10-28", "value": 2.4}, {"time": 1130716800, "date": "2005-10-31", "value": 1.9}, {"time": 1130803200, "date": "2005-11-01", "value": 2.0}, {"time": 1130889600, "date": "2005-11-02", "value": 2.2}, {"time": 1130976000, "date": "2005-11-03", "value": 2.4}, {"time": 1131062400, "date": "2005-11-04", "value": 2.4}, {"time": 1131321600, "date": "2005-11-07", "value": 2.8}, {"time": 1131408000, "date": "2005-11-08", "value": 2.8}, {"time": 1131494400, "date": "2005-11-09", "value": 3.0}, {"time": 1131580800, "date": "2005-11-10", "value": 3.0}, {"time": 1131667200, "date": "2005-11-11", "value": 2.9}, {"time": 1131926400, "date": "2005-11-14", "value": 3.1}, {"time": 1132012800, "date": "2005-11-15", "value": 3.0}, {"time": 1132099200, "date": "2005-11-16", "value": 2.9}, {"time": 1132185600, "date": "2005-11-17", "value": 2.9}, {"time": 1132272000, "date": "2005-11-18", "value": 3.2}, {"time": 1132531200, "date": "2005-11-21", "value": 3.2}, {"time": 1132617600, "date": "2005-11-22", "value": 3.2}, {"time": 1132704000, "date": "2005-11-23", "value": 3.2}, {"time": 1132876800, "date": "2005-11-25", "value": 3.3}, {"time": 1133136000, "date": "2005-11-28", "value": 3.4}, {"time": 1133222400, "date": "2005-11-29", "value": 3.4}, {"time": 1133308800, "date": "2005-11-30", "value": 3.3}, {"time": 1133395200, "date": "2005-12-01", "value": 3.3}, {"time": 1133481600, "date": "2005-12-02", "value": 3.2}, {"time": 1133740800, "date": "2005-12-05", "value": 3.1}, {"time": 1133827200, "date": "2005-12-06", "value": 3.2}, {"time": 1133913600, "date": "2005-12-07", "value": 3.2}, {"time": 1134000000, "date": "2005-12-08", "value": 3.1}, {"time": 1134086400, "date": "2005-12-09", "value": 3.2}, {"time": 1134345600, "date": "2005-12-12", "value": 3.2}, {"time": 1134432000, "date": "2005-12-13", "value": 3.2}, {"time": 1134518400, "date": "2005-12-14", "value": 3.1}, {"time": 1134604800, "date": "2005-12-15", "value": 3.2}, {"time": 1134691200, "date": "2005-12-16", "value": 3.1}, {"time": 1134950400, "date": "2005-12-19", "value": 3.0}, {"time": 1135036800, "date": "2005-12-20", "value": 3.1}, {"time": 1135123200, "date": "2005-12-21", "value": 3.2}, {"time": 1135209600, "date": "2005-12-22", "value": 3.1}, {"time": 1135296000, "date": "2005-12-23", "value": 3.0}, {"time": 1135641600, "date": "2005-12-27", "value": 2.7}, {"time": 1135728000, "date": "2005-12-28", "value": 2.8}, {"time": 1135814400, "date": "2005-12-29", "value": 2.8}, {"time": 1135900800, "date": "2005-12-30", "value": 2.6}, {"time": 1136246400, "date": "2006-01-03", "value": 2.5}, {"time": 1136332800, "date": "2006-01-04", "value": 2.5}, {"time": 1136419200, "date": "2006-01-05", "value": 2.6}, {"time": 1136505600, "date": "2006-01-06", "value": 2.7}, {"time": 1136764800, "date": "2006-01-09", "value": 2.5}, {"time": 1136851200, "date": "2006-01-10", "value": 2.5}, {"time": 1136937600, "date": "2006-01-11", "value": 2.6}, {"time": 1137024000, "date": "2006-01-12", "value": 2.5}, {"time": 1137110400, "date": "2006-01-13", "value": 2.4}, {"time": 1137456000, "date": "2006-01-17", "value": 3.6}, {"time": 1137542400, "date": "2006-01-18", "value": 3.6}, {"time": 1137628800, "date": "2006-01-19", "value": 3.1}, {"time": 1137715200, "date": "2006-01-20", "value": 2.5}, {"time": 1137974400, "date": "2006-01-23", "value": 2.8}, {"time": 1138060800, "date": "2006-01-24", "value": 2.4}, {"time": 1138147200, "date": "2006-01-25", "value": 2.7}, {"time": 1138233600, "date": "2006-01-26", "value": 2.8}, {"time": 1138320000, "date": "2006-01-27", "value": 3.0}, {"time": 1138579200, "date": "2006-01-30", "value": 3.0}, {"time": 1138665600, "date": "2006-01-31", "value": 2.5}, {"time": 1138752000, "date": "2006-02-01", "value": 3.1}, {"time": 1138838400, "date": "2006-02-02", "value": 3.0}, {"time": 1138924800, "date": "2006-02-03", "value": 2.9}, {"time": 1139184000, "date": "2006-02-06", "value": 2.9}, {"time": 1139270400, "date": "2006-02-07", "value": 2.3}, {"time": 1139356800, "date": "2006-02-08", "value": 2.9}, {"time": 1139443200, "date": "2006-02-09", "value": 2.4}, {"time": 1139529600, "date": "2006-02-10", "value": 3.0}, {"time": 1139788800, "date": "2006-02-13", "value": 3.0}, {"time": 1139875200, "date": "2006-02-14", "value": 3.2}, {"time": 1139961600, "date": "2006-02-15", "value": 3.3}, {"time": 1140048000, "date": "2006-02-16", "value": 3.3}, {"time": 1140134400, "date": "2006-02-17", "value": 3.3}, {"time": 1140480000, "date": "2006-02-21", "value": 3.2}, {"time": 1140566400, "date": "2006-02-22", "value": 5.4}, {"time": 1140652800, "date": "2006-02-23", "value": 5.3}, {"time": 1140739200, "date": "2006-02-24", "value": 5.4}, {"time": 1140998400, "date": "2006-02-27", "value": 3.9}, {"time": 1141084800, "date": "2006-02-28", "value": 3.0}, {"time": 1141171200, "date": "2006-03-01", "value": 5.6}, {"time": 1141257600, "date": "2006-03-02", "value": 3.3}, {"time": 1141344000, "date": "2006-03-03", "value": 3.3}, {"time": 1141603200, "date": "2006-03-06", "value": 3.4}, {"time": 1141689600, "date": "2006-03-07", "value": 3.4}, {"time": 1141776000, "date": "2006-03-08", "value": 3.5}, {"time": 1141862400, "date": "2006-03-09", "value": 3.4}, {"time": 1141948800, "date": "2006-03-10", "value": 3.6}, {"time": 1142208000, "date": "2006-03-13", "value": 3.5}, {"time": 1142294400, "date": "2006-03-14", "value": 4.5}, {"time": 1142380800, "date": "2006-03-15", "value": 3.4}, {"time": 1142467200, "date": "2006-03-16", "value": 2.9}, {"time": 1142553600, "date": "2006-03-17", "value": 3.3}, {"time": 1142812800, "date": "2006-03-20", "value": 3.4}, {"time": 1142899200, "date": "2006-03-21", "value": 3.6}, {"time": 1142985600, "date": "2006-03-22", "value": 5.2}, {"time": 1143072000, "date": "2006-03-23", "value": 3.7}, {"time": 1143158400, "date": "2006-03-24", "value": 3.7}, {"time": 1143417600, "date": "2006-03-27", "value": 3.8}, {"time": 1143504000, "date": "2006-03-28", "value": 4.0}, {"time": 1143590400, "date": "2006-03-29", "value": 4.0}, {"time": 1143676800, "date": "2006-03-30", "value": 4.1}, {"time": 1143763200, "date": "2006-03-31", "value": 4.0}, {"time": 1144022400, "date": "2006-04-03", "value": 3.8}, {"time": 1144108800, "date": "2006-04-04", "value": 3.9}, {"time": 1144195200, "date": "2006-04-05", "value": 4.0}, {"time": 1144281600, "date": "2006-04-06", "value": 4.0}, {"time": 1144368000, "date": "2006-04-07", "value": 4.0}, {"time": 1144627200, "date": "2006-04-10", "value": 4.2}, {"time": 1144713600, "date": "2006-04-11", "value": 4.4}, {"time": 1144800000, "date": "2006-04-12", "value": 4.4}, {"time": 1144886400, "date": "2006-04-13", "value": 4.5}, {"time": 1145232000, "date": "2006-04-17", "value": 4.4}, {"time": 1145318400, "date": "2006-04-18", "value": 4.4}, {"time": 1145404800, "date": "2006-04-19", "value": 4.3}, {"time": 1145491200, "date": "2006-04-20", "value": 4.5}, {"time": 1145577600, "date": "2006-04-21", "value": 4.5}, {"time": 1145836800, "date": "2006-04-24", "value": 4.2}, {"time": 1145923200, "date": "2006-04-25", "value": 4.1}, {"time": 1146009600, "date": "2006-04-26", "value": 4.0}, {"time": 1146096000, "date": "2006-04-27", "value": 5.7}, {"time": 1146182400, "date": "2006-04-28", "value": 5.6}, {"time": 1146441600, "date": "2006-05-01", "value": 5.8}, {"time": 1146528000, "date": "2006-05-02", "value": 5.8}, {"time": 1146614400, "date": "2006-05-03", "value": 5.8}, {"time": 1146700800, "date": "2006-05-04", "value": 4.5}, {"time": 1146787200, "date": "2006-05-05", "value": 4.3}, {"time": 1147046400, "date": "2006-05-08", "value": 4.2}, {"time": 1147132800, "date": "2006-05-09", "value": 4.4}, {"time": 1147219200, "date": "2006-05-10", "value": 4.4}, {"time": 1147305600, "date": "2006-05-11", "value": 4.4}, {"time": 1147392000, "date": "2006-05-12", "value": 3.8}, {"time": 1147651200, "date": "2006-05-15", "value": 4.1}, {"time": 1147737600, "date": "2006-05-16", "value": 4.2}, {"time": 1147824000, "date": "2006-05-17", "value": 3.9}, {"time": 1147910400, "date": "2006-05-18", "value": 3.9}, {"time": 1147996800, "date": "2006-05-19", "value": 3.9}, {"time": 1148256000, "date": "2006-05-22", "value": 3.2}, {"time": 1148342400, "date": "2006-05-23", "value": 2.6}, {"time": 1148428800, "date": "2006-05-24", "value": 2.6}, {"time": 1148515200, "date": "2006-05-25", "value": 3.4}, {"time": 1148601600, "date": "2006-05-26", "value": 3.4}, {"time": 1148947200, "date": "2006-05-30", "value": 3.3}, {"time": 1149033600, "date": "2006-05-31", "value": 3.1}, {"time": 1149120000, "date": "2006-06-01", "value": 3.0}, {"time": 1149206400, "date": "2006-06-02", "value": 3.0}, {"time": 1149465600, "date": "2006-06-05", "value": 3.0}, {"time": 1149552000, "date": "2006-06-06", "value": 2.4}, {"time": 1149638400, "date": "2006-06-07", "value": 2.1}, {"time": 1149724800, "date": "2006-06-08", "value": 1.8}, {"time": 1149811200, "date": "2006-06-09", "value": 1.7}, {"time": 1150070400, "date": "2006-06-12", "value": 1.9}, {"time": 1150156800, "date": "2006-06-13", "value": 1.8}, {"time": 1150243200, "date": "2006-06-14", "value": 1.9}, {"time": 1150329600, "date": "2006-06-15", "value": 1.9}, {"time": 1150416000, "date": "2006-06-16", "value": 2.0}, {"time": 1150675200, "date": "2006-06-19", "value": 2.0}, {"time": 1150761600, "date": "2006-06-20", "value": 2.1}, {"time": 1150848000, "date": "2006-06-21", "value": 2.0}, {"time": 1150934400, "date": "2006-06-22", "value": 2.0}, {"time": 1151020800, "date": "2006-06-23", "value": 2.0}, {"time": 1151280000, "date": "2006-06-26", "value": 2.1}, {"time": 1151366400, "date": "2006-06-27", "value": 2.1}, {"time": 1151452800, "date": "2006-06-28", "value": 2.1}, {"time": 1151539200, "date": "2006-06-29", "value": 2.8}, {"time": 1151625600, "date": "2006-06-30", "value": 2.8}, {"time": 1151884800, "date": "2006-07-03", "value": 2.9}, {"time": 1152057600, "date": "2006-07-05", "value": 3.1}, {"time": 1152144000, "date": "2006-07-06", "value": 3.1}, {"time": 1152230400, "date": "2006-07-07", "value": 3.0}, {"time": 1152489600, "date": "2006-07-10", "value": 3.0}, {"time": 1152576000, "date": "2006-07-11", "value": 3.0}, {"time": 1152662400, "date": "2006-07-12", "value": 2.4}, {"time": 1152748800, "date": "2006-07-13", "value": 2.2}, {"time": 1152835200, "date": "2006-07-14", "value": 2.2}, {"time": 1153094400, "date": "2006-07-17", "value": 2.3}, {"time": 1153180800, "date": "2006-07-18", "value": 2.0}, {"time": 1153267200, "date": "2006-07-19", "value": 3.1}, {"time": 1153353600, "date": "2006-07-20", "value": 2.4}, {"time": 1153440000, "date": "2006-07-21", "value": 2.4}, {"time": 1153699200, "date": "2006-07-24", "value": 2.9}, {"time": 1153785600, "date": "2006-07-25", "value": 2.9}, {"time": 1153872000, "date": "2006-07-26", "value": 3.0}, {"time": 1153958400, "date": "2006-07-27", "value": 3.0}, {"time": 1154044800, "date": "2006-07-28", "value": 3.0}, {"time": 1154304000, "date": "2006-07-31", "value": 3.0}, {"time": 1154390400, "date": "2006-08-01", "value": 2.9}, {"time": 1154476800, "date": "2006-08-02", "value": 2.9}, {"time": 1154563200, "date": "2006-08-03", "value": 3.0}, {"time": 1154649600, "date": "2006-08-04", "value": 3.0}, {"time": 1154908800, "date": "2006-08-07", "value": 2.8}, {"time": 1154995200, "date": "2006-08-08", "value": 2.9}, {"time": 1155081600, "date": "2006-08-09", "value": 2.8}, {"time": 1155168000, "date": "2006-08-10", "value": 2.9}, {"time": 1155254400, "date": "2006-08-11", "value": 3.0}, {"time": 1155513600, "date": "2006-08-14", "value": 3.1}, {"time": 1155600000, "date": "2006-08-15", "value": 4.8}, {"time": 1155686400, "date": "2006-08-16", "value": 5.0}, {"time": 1155772800, "date": "2006-08-17", "value": 3.4}, {"time": 1155859200, "date": "2006-08-18", "value": 3.3}, {"time": 1156118400, "date": "2006-08-21", "value": 3.3}, {"time": 1156204800, "date": "2006-08-22", "value": 3.3}, {"time": 1156291200, "date": "2006-08-23", "value": 3.3}, {"time": 1156377600, "date": "2006-08-24", "value": 4.9}, {"time": 1156464000, "date": "2006-08-25", "value": 3.3}, {"time": 1156723200, "date": "2006-08-28", "value": 5.2}, {"time": 1156809600, "date": "2006-08-29", "value": 3.6}, {"time": 1156896000, "date": "2006-08-30", "value": 3.5}, {"time": 1156982400, "date": "2006-08-31", "value": 3.4}, {"time": 1157068800, "date": "2006-09-01", "value": 3.5}, {"time": 1157414400, "date": "2006-09-05", "value": 4.0}, {"time": 1157500800, "date": "2006-09-06", "value": 3.6}, {"time": 1157587200, "date": "2006-09-07", "value": 3.5}, {"time": 1157673600, "date": "2006-09-08", "value": 3.6}, {"time": 1157932800, "date": "2006-09-11", "value": 3.5}, {"time": 1158019200, "date": "2006-09-12", "value": 4.9}, {"time": 1158105600, "date": "2006-09-13", "value": 5.0}, {"time": 1158192000, "date": "2006-09-14", "value": 5.0}, {"time": 1158278400, "date": "2006-09-15", "value": 5.0}, {"time": 1158537600, "date": "2006-09-18", "value": 5.1}, {"time": 1158624000, "date": "2006-09-19", "value": 5.0}, {"time": 1158710400, "date": "2006-09-20", "value": 5.0}, {"time": 1158796800, "date": "2006-09-21", "value": 4.8}, {"time": 1158883200, "date": "2006-09-22", "value": 4.6}, {"time": 1159142400, "date": "2006-09-25", "value": 5.0}, {"time": 1159228800, "date": "2006-09-26", "value": 5.1}, {"time": 1159315200, "date": "2006-09-27", "value": 5.2}, {"time": 1159401600, "date": "2006-09-28", "value": 5.2}, {"time": 1159488000, "date": "2006-09-29", "value": 7.0}, {"time": 1159747200, "date": "2006-10-02", "value": 5.4}, {"time": 1159833600, "date": "2006-10-03", "value": 6.9}, {"time": 1159920000, "date": "2006-10-04", "value": 5.2}, {"time": 1160006400, "date": "2006-10-05", "value": 5.3}, {"time": 1160092800, "date": "2006-10-06", "value": 7.1}, {"time": 1160352000, "date": "2006-10-09", "value": 5.8}, {"time": 1160438400, "date": "2006-10-10", "value": 6.9}, {"time": 1160524800, "date": "2006-10-11", "value": 6.8}, {"time": 1160611200, "date": "2006-10-12", "value": 5.7}, {"time": 1160697600, "date": "2006-10-13", "value": 7.0}, {"time": 1160956800, "date": "2006-10-16", "value": 6.0}, {"time": 1161043200, "date": "2006-10-17", "value": 5.8}, {"time": 1161129600, "date": "2006-10-18", "value": 6.1}, {"time": 1161216000, "date": "2006-10-19", "value": 6.5}, {"time": 1161302400, "date": "2006-10-20", "value": 7.4}, {"time": 1161561600, "date": "2006-10-23", "value": 7.4}, {"time": 1161648000, "date": "2006-10-24", "value": 7.2}, {"time": 1161734400, "date": "2006-10-25", "value": 7.2}, {"time": 1161820800, "date": "2006-10-26", "value": 6.9}, {"time": 1161907200, "date": "2006-10-27", "value": 6.0}, {"time": 1162166400, "date": "2006-10-30", "value": 5.9}, {"time": 1162252800, "date": "2006-10-31", "value": 5.5}, {"time": 1162339200, "date": "2006-11-01", "value": 5.6}, {"time": 1162425600, "date": "2006-11-02", "value": 5.6}, {"time": 1162512000, "date": "2006-11-03", "value": 6.1}, {"time": 1162771200, "date": "2006-11-06", "value": 5.5}, {"time": 1162857600, "date": "2006-11-07", "value": 6.6}, {"time": 1162944000, "date": "2006-11-08", "value": 6.4}, {"time": 1163030400, "date": "2006-11-09", "value": 5.7}, {"time": 1163116800, "date": "2006-11-10", "value": 5.7}, {"time": 1163376000, "date": "2006-11-13", "value": 5.9}, {"time": 1163462400, "date": "2006-11-14", "value": 6.0}, {"time": 1163548800, "date": "2006-11-15", "value": 6.3}, {"time": 1163635200, "date": "2006-11-16", "value": 6.4}, {"time": 1163721600, "date": "2006-11-17", "value": 6.4}, {"time": 1163980800, "date": "2006-11-20", "value": 6.4}, {"time": 1164067200, "date": "2006-11-21", "value": 6.4}, {"time": 1164153600, "date": "2006-11-22", "value": 6.6}, {"time": 1164326400, "date": "2006-11-24", "value": 6.6}, {"time": 1164585600, "date": "2006-11-27", "value": 5.9}, {"time": 1164672000, "date": "2006-11-28", "value": 5.4}, {"time": 1164758400, "date": "2006-11-29", "value": 6.2}, {"time": 1164844800, "date": "2006-11-30", "value": 5.8}, {"time": 1164931200, "date": "2006-12-01", "value": 5.3}, {"time": 1165190400, "date": "2006-12-04", "value": 5.3}, {"time": 1165276800, "date": "2006-12-05", "value": 5.7}, {"time": 1165363200, "date": "2006-12-06", "value": 6.0}, {"time": 1165449600, "date": "2006-12-07", "value": 5.3}, {"time": 1165536000, "date": "2006-12-08", "value": 5.6}, {"time": 1165795200, "date": "2006-12-11", "value": 6.5}, {"time": 1165881600, "date": "2006-12-12", "value": 6.4}, {"time": 1165968000, "date": "2006-12-13", "value": 6.6}, {"time": 1166054400, "date": "2006-12-14", "value": 7.4}, {"time": 1166140800, "date": "2006-12-15", "value": 7.3}, {"time": 1166400000, "date": "2006-12-18", "value": 7.6}, {"time": 1166486400, "date": "2006-12-19", "value": 7.7}, {"time": 1166572800, "date": "2006-12-20", "value": 7.6}, {"time": 1166659200, "date": "2006-12-21", "value": 6.9}, {"time": 1166745600, "date": "2006-12-22", "value": 7.0}, {"time": 1167091200, "date": "2006-12-26", "value": 6.8}, {"time": 1167177600, "date": "2006-12-27", "value": 7.7}, {"time": 1167264000, "date": "2006-12-28", "value": 7.6}, {"time": 1167350400, "date": "2006-12-29", "value": 6.9}, {"time": 1167782400, "date": "2007-01-03", "value": 6.9}, {"time": 1167868800, "date": "2007-01-04", "value": 7.1}, {"time": 1167955200, "date": "2007-01-05", "value": 6.8}, {"time": 1168214400, "date": "2007-01-08", "value": 6.7}, {"time": 1168300800, "date": "2007-01-09", "value": 6.7}, {"time": 1168387200, "date": "2007-01-10", "value": 6.9}, {"time": 1168473600, "date": "2007-01-11", "value": 7.8}, {"time": 1168560000, "date": "2007-01-12", "value": 8.0}, {"time": 1168905600, "date": "2007-01-16", "value": 7.7}, {"time": 1168992000, "date": "2007-01-17", "value": 7.8}, {"time": 1169078400, "date": "2007-01-18", "value": 7.6}, {"time": 1169164800, "date": "2007-01-19", "value": 6.6}, {"time": 1169424000, "date": "2007-01-22", "value": 7.3}, {"time": 1169510400, "date": "2007-01-23", "value": 7.2}, {"time": 1169596800, "date": "2007-01-24", "value": 7.4}, {"time": 1169683200, "date": "2007-01-25", "value": 6.9}, {"time": 1169769600, "date": "2007-01-26", "value": 6.9}, {"time": 1170028800, "date": "2007-01-29", "value": 6.3}, {"time": 1170115200, "date": "2007-01-30", "value": 6.2}, {"time": 1170201600, "date": "2007-01-31", "value": 6.1}, {"time": 1170288000, "date": "2007-02-01", "value": 6.4}, {"time": 1170374400, "date": "2007-02-02", "value": 6.5}, {"time": 1170633600, "date": "2007-02-05", "value": 6.7}, {"time": 1170720000, "date": "2007-02-06", "value": 6.5}, {"time": 1170806400, "date": "2007-02-07", "value": 6.7}, {"time": 1170892800, "date": "2007-02-08", "value": 6.6}, {"time": 1170979200, "date": "2007-02-09", "value": 6.7}, {"time": 1171238400, "date": "2007-02-12", "value": 6.6}, {"time": 1171324800, "date": "2007-02-13", "value": 6.9}, {"time": 1171411200, "date": "2007-02-14", "value": 6.7}, {"time": 1171497600, "date": "2007-02-15", "value": 6.8}, {"time": 1171584000, "date": "2007-02-16", "value": 6.9}, {"time": 1171929600, "date": "2007-02-20", "value": 6.7}, {"time": 1172016000, "date": "2007-02-21", "value": 6.8}, {"time": 1172102400, "date": "2007-02-22", "value": 6.8}, {"time": 1172188800, "date": "2007-02-23", "value": 6.7}, {"time": 1172448000, "date": "2007-02-26", "value": 6.7}, {"time": 1172534400, "date": "2007-02-27", "value": 5.5}, {"time": 1172620800, "date": "2007-02-28", "value": 5.6}, {"time": 1172707200, "date": "2007-03-01", "value": 5.7}, {"time": 1172793600, "date": "2007-03-02", "value": 5.6}, {"time": 1173052800, "date": "2007-03-05", "value": 4.3}, {"time": 1173139200, "date": "2007-03-06", "value": 5.1}, {"time": 1173225600, "date": "2007-03-07", "value": 5.1}, {"time": 1173312000, "date": "2007-03-08", "value": 5.1}, {"time": 1173398400, "date": "2007-03-09", "value": 5.3}, {"time": 1173657600, "date": "2007-03-12", "value": 5.0}, {"time": 1173744000, "date": "2007-03-13", "value": 4.3}, {"time": 1173830400, "date": "2007-03-14", "value": 4.9}, {"time": 1173916800, "date": "2007-03-15", "value": 4.9}, {"time": 1174003200, "date": "2007-03-16", "value": 4.9}, {"time": 1174262400, "date": "2007-03-19", "value": 4.9}, {"time": 1174348800, "date": "2007-03-20", "value": 5.1}, {"time": 1174435200, "date": "2007-03-21", "value": 5.0}, {"time": 1174521600, "date": "2007-03-22", "value": 4.9}, {"time": 1174608000, "date": "2007-03-23", "value": 5.0}, {"time": 1174867200, "date": "2007-03-26", "value": 5.3}, {"time": 1174953600, "date": "2007-03-27", "value": 5.6}, {"time": 1175040000, "date": "2007-03-28", "value": 5.5}, {"time": 1175126400, "date": "2007-03-29", "value": 5.4}, {"time": 1175212800, "date": "2007-03-30", "value": 5.7}, {"time": 1175472000, "date": "2007-04-02", "value": 6.1}, {"time": 1175558400, "date": "2007-04-03", "value": 6.2}, {"time": 1175644800, "date": "2007-04-04", "value": 6.1}, {"time": 1175731200, "date": "2007-04-05", "value": 6.2}, {"time": 1176076800, "date": "2007-04-09", "value": 5.7}, {"time": 1176163200, "date": "2007-04-10", "value": 5.9}, {"time": 1176249600, "date": "2007-04-11", "value": 6.0}, {"time": 1176336000, "date": "2007-04-12", "value": 6.2}, {"time": 1176422400, "date": "2007-04-13", "value": 7.5}, {"time": 1176681600, "date": "2007-04-16", "value": 7.6}, {"time": 1176768000, "date": "2007-04-17", "value": 7.4}, {"time": 1176854400, "date": "2007-04-18", "value": 8.0}, {"time": 1176940800, "date": "2007-04-19", "value": 7.6}, {"time": 1177027200, "date": "2007-04-20", "value": 8.3}, {"time": 1177286400, "date": "2007-04-23", "value": 7.8}, {"time": 1177372800, "date": "2007-04-24", "value": 8.6}, {"time": 1177459200, "date": "2007-04-25", "value": 6.9}, {"time": 1177545600, "date": "2007-04-26", "value": 7.0}, {"time": 1177632000, "date": "2007-04-27", "value": 7.1}, {"time": 1177891200, "date": "2007-04-30", "value": 6.3}, {"time": 1177977600, "date": "2007-05-01", "value": 6.7}, {"time": 1178064000, "date": "2007-05-02", "value": 7.5}, {"time": 1178150400, "date": "2007-05-03", "value": 8.6}, {"time": 1178236800, "date": "2007-05-04", "value": 8.7}, {"time": 1178496000, "date": "2007-05-07", "value": 8.6}, {"time": 1178582400, "date": "2007-05-08", "value": 7.7}, {"time": 1178668800, "date": "2007-05-09", "value": 6.7}, {"time": 1178755200, "date": "2007-05-10", "value": 6.9}, {"time": 1178841600, "date": "2007-05-11", "value": 7.8}, {"time": 1179100800, "date": "2007-05-14", "value": 6.9}, {"time": 1179187200, "date": "2007-05-15", "value": 8.2}, {"time": 1179273600, "date": "2007-05-16", "value": 9.2}, {"time": 1179360000, "date": "2007-05-17", "value": 9.0}, {"time": 1179446400, "date": "2007-05-18", "value": 9.0}, {"time": 1179705600, "date": "2007-05-21", "value": 9.1}, {"time": 1179792000, "date": "2007-05-22", "value": 9.2}, {"time": 1179878400, "date": "2007-05-23", "value": 9.2}, {"time": 1179964800, "date": "2007-05-24", "value": 8.4}, {"time": 1180051200, "date": "2007-05-25", "value": 8.5}, {"time": 1180396800, "date": "2007-05-29", "value": 9.2}, {"time": 1180483200, "date": "2007-05-30", "value": 8.7}, {"time": 1180569600, "date": "2007-05-31", "value": 8.6}, {"time": 1180656000, "date": "2007-06-01", "value": 8.7}, {"time": 1180915200, "date": "2007-06-04", "value": 8.1}, {"time": 1181001600, "date": "2007-06-05", "value": 8.1}, {"time": 1181088000, "date": "2007-06-06", "value": 7.8}, {"time": 1181174400, "date": "2007-06-07", "value": 7.6}, {"time": 1181260800, "date": "2007-06-08", "value": 7.8}, {"time": 1181520000, "date": "2007-06-11", "value": 8.0}, {"time": 1181606400, "date": "2007-06-12", "value": 8.0}, {"time": 1181692800, "date": "2007-06-13", "value": 7.8}, {"time": 1181779200, "date": "2007-06-14", "value": 8.1}, {"time": 1181865600, "date": "2007-06-15", "value": 8.7}, {"time": 1182124800, "date": "2007-06-18", "value": 8.0}, {"time": 1182211200, "date": "2007-06-19", "value": 8.7}, {"time": 1182297600, "date": "2007-06-20", "value": 6.6}, {"time": 1182384000, "date": "2007-06-21", "value": 6.6}, {"time": 1182470400, "date": "2007-06-22", "value": 6.3}, {"time": 1182729600, "date": "2007-06-25", "value": 6.6}, {"time": 1182816000, "date": "2007-06-26", "value": 6.3}, {"time": 1182902400, "date": "2007-06-27", "value": 6.9}, {"time": 1182988800, "date": "2007-06-28", "value": 6.9}, {"time": 1183075200, "date": "2007-06-29", "value": 6.7}, {"time": 1183334400, "date": "2007-07-02", "value": 5.6}, {"time": 1183420800, "date": "2007-07-03", "value": 6.7}, {"time": 1183593600, "date": "2007-07-05", "value": 5.6}, {"time": 1183680000, "date": "2007-07-06", "value": 6.0}, {"time": 1183939200, "date": "2007-07-09", "value": 7.5}, {"time": 1184025600, "date": "2007-07-10", "value": 5.4}, {"time": 1184112000, "date": "2007-07-11", "value": 5.6}, {"time": 1184198400, "date": "2007-07-12", "value": 7.0}, {"time": 1184284800, "date": "2007-07-13", "value": 7.1}, {"time": 1184544000, "date": "2007-07-16", "value": 7.8}, {"time": 1184630400, "date": "2007-07-17", "value": 7.8}, {"time": 1184716800, "date": "2007-07-18", "value": 7.9}, {"time": 1184803200, "date": "2007-07-19", "value": 8.0}, {"time": 1184889600, "date": "2007-07-20", "value": 7.1}, {"time": 1185148800, "date": "2007-07-23", "value": 5.7}, {"time": 1185235200, "date": "2007-07-24", "value": 5.4}, {"time": 1185321600, "date": "2007-07-25", "value": 5.6}, {"time": 1185408000, "date": "2007-07-26", "value": 5.1}, {"time": 1185494400, "date": "2007-07-27", "value": 4.0}, {"time": 1185753600, "date": "2007-07-30", "value": 4.5}, {"time": 1185840000, "date": "2007-07-31", "value": 4.3}, {"time": 1185926400, "date": "2007-08-01", "value": 4.3}, {"time": 1186012800, "date": "2007-08-02", "value": 4.5}, {"time": 1186099200, "date": "2007-08-03", "value": 4.3}, {"time": 1186358400, "date": "2007-08-06", "value": 4.3}, {"time": 1186444800, "date": "2007-08-07", "value": 5.3}, {"time": 1186531200, "date": "2007-08-08", "value": 5.4}, {"time": 1186617600, "date": "2007-08-09", "value": 4.2}, {"time": 1186704000, "date": "2007-08-10", "value": 4.1}, {"time": 1186963200, "date": "2007-08-13", "value": 4.2}, {"time": 1187049600, "date": "2007-08-14", "value": 4.1}, {"time": 1187136000, "date": "2007-08-15", "value": 3.9}, {"time": 1187222400, "date": "2007-08-16", "value": 4.1}, {"time": 1187308800, "date": "2007-08-17", "value": 4.2}, {"time": 1187568000, "date": "2007-08-20", "value": 4.0}, {"time": 1187654400, "date": "2007-08-21", "value": 3.9}, {"time": 1187740800, "date": "2007-08-22", "value": 4.0}, {"time": 1187827200, "date": "2007-08-23", "value": 4.1}, {"time": 1187913600, "date": "2007-08-24", "value": 5.1}, {"time": 1188172800, "date": "2007-08-27", "value": 4.1}, {"time": 1188259200, "date": "2007-08-28", "value": 4.0}, {"time": 1188345600, "date": "2007-08-29", "value": 4.2}, {"time": 1188432000, "date": "2007-08-30", "value": 4.0}, {"time": 1188518400, "date": "2007-08-31", "value": 4.1}, {"time": 1188864000, "date": "2007-09-04", "value": 4.8}, {"time": 1188950400, "date": "2007-09-05", "value": 4.0}, {"time": 1189036800, "date": "2007-09-06", "value": 4.7}, {"time": 1189123200, "date": "2007-09-07", "value": 3.8}, {"time": 1189382400, "date": "2007-09-10", "value": 3.7}, {"time": 1189468800, "date": "2007-09-11", "value": 3.9}, {"time": 1189555200, "date": "2007-09-12", "value": 3.9}, {"time": 1189641600, "date": "2007-09-13", "value": 4.8}, {"time": 1189728000, "date": "2007-09-14", "value": 5.0}, {"time": 1189987200, "date": "2007-09-17", "value": 5.2}, {"time": 1190073600, "date": "2007-09-18", "value": 5.8}, {"time": 1190160000, "date": "2007-09-19", "value": 6.0}, {"time": 1190246400, "date": "2007-09-20", "value": 6.0}, {"time": 1190332800, "date": "2007-09-21", "value": 6.3}, {"time": 1190592000, "date": "2007-09-24", "value": 6.4}, {"time": 1190678400, "date": "2007-09-25", "value": 6.4}, {"time": 1190764800, "date": "2007-09-26", "value": 7.0}, {"time": 1190851200, "date": "2007-09-27", "value": 7.0}, {"time": 1190937600, "date": "2007-09-28", "value": 6.8}, {"time": 1191196800, "date": "2007-10-01", "value": 7.9}, {"time": 1191283200, "date": "2007-10-02", "value": 7.8}, {"time": 1191369600, "date": "2007-10-03", "value": 7.1}, {"time": 1191456000, "date": "2007-10-04", "value": 7.2}, {"time": 1191542400, "date": "2007-10-05", "value": 8.2}, {"time": 1191801600, "date": "2007-10-08", "value": 7.6}, {"time": 1191888000, "date": "2007-10-09", "value": 8.4}, {"time": 1191974400, "date": "2007-10-10", "value": 7.8}, {"time": 1192060800, "date": "2007-10-11", "value": 7.3}, {"time": 1192147200, "date": "2007-10-12", "value": 8.3}, {"time": 1192406400, "date": "2007-10-15", "value": 7.6}, {"time": 1192492800, "date": "2007-10-16", "value": 7.5}, {"time": 1192579200, "date": "2007-10-17", "value": 7.5}, {"time": 1192665600, "date": "2007-10-18", "value": 7.2}, {"time": 1192752000, "date": "2007-10-19", "value": 6.2}, {"time": 1193011200, "date": "2007-10-22", "value": 5.9}, {"time": 1193097600, "date": "2007-10-23", "value": 6.2}, {"time": 1193184000, "date": "2007-10-24", "value": 6.0}, {"time": 1193270400, "date": "2007-10-25", "value": 6.0}, {"time": 1193356800, "date": "2007-10-26", "value": 6.1}, {"time": 1193616000, "date": "2007-10-29", "value": 5.6}, {"time": 1193702400, "date": "2007-10-30", "value": 5.4}, {"time": 1193788800, "date": "2007-10-31", "value": 5.8}, {"time": 1193875200, "date": "2007-11-01", "value": 5.2}, {"time": 1193961600, "date": "2007-11-02", "value": 5.2}, {"time": 1194220800, "date": "2007-11-05", "value": 5.7}, {"time": 1194307200, "date": "2007-11-06", "value": 6.1}, {"time": 1194393600, "date": "2007-11-07", "value": 4.7}, {"time": 1194480000, "date": "2007-11-08", "value": 4.7}, {"time": 1194566400, "date": "2007-11-09", "value": 4.4}, {"time": 1194825600, "date": "2007-11-12", "value": 3.9}, {"time": 1194912000, "date": "2007-11-13", "value": 4.6}, {"time": 1194998400, "date": "2007-11-14", "value": 4.5}, {"time": 1195084800, "date": "2007-11-15", "value": 4.3}, {"time": 1195171200, "date": "2007-11-16", "value": 4.6}, {"time": 1195430400, "date": "2007-11-19", "value": 4.3}, {"time": 1195516800, "date": "2007-11-20", "value": 4.7}, {"time": 1195603200, "date": "2007-11-21", "value": 4.0}, {"time": 1195776000, "date": "2007-11-23", "value": 4.2}, {"time": 1196035200, "date": "2007-11-26", "value": 3.8}, {"time": 1196121600, "date": "2007-11-27", "value": 4.1}, {"time": 1196208000, "date": "2007-11-28", "value": 4.3}, {"time": 1196294400, "date": "2007-11-29", "value": 4.3}, {"time": 1196380800, "date": "2007-11-30", "value": 4.6}, {"time": 1196640000, "date": "2007-12-03", "value": 4.4}, {"time": 1196726400, "date": "2007-12-04", "value": 4.3}, {"time": 1196812800, "date": "2007-12-05", "value": 4.6}, {"time": 1196899200, "date": "2007-12-06", "value": 5.6}, {"time": 1196985600, "date": "2007-12-07", "value": 5.7}, {"time": 1197244800, "date": "2007-12-10", "value": 6.1}, {"time": 1197331200, "date": "2007-12-11", "value": 4.9}, {"time": 1197417600, "date": "2007-12-12", "value": 5.0}, {"time": 1197504000, "date": "2007-12-13", "value": 5.9}, {"time": 1197590400, "date": "2007-12-14", "value": 5.2}, {"time": 1197849600, "date": "2007-12-17", "value": 5.4}, {"time": 1197936000, "date": "2007-12-18", "value": 5.8}, {"time": 1198022400, "date": "2007-12-19", "value": 5.7}, {"time": 1198108800, "date": "2007-12-20", "value": 6.0}, {"time": 1198195200, "date": "2007-12-21", "value": 6.3}, {"time": 1198454400, "date": "2007-12-24", "value": 6.9}, {"time": 1198627200, "date": "2007-12-26", "value": 6.9}, {"time": 1198713600, "date": "2007-12-27", "value": 5.7}, {"time": 1198800000, "date": "2007-12-28", "value": 5.5}, {"time": 1199059200, "date": "2007-12-31", "value": 5.0}, {"time": 1199232000, "date": "2008-01-02", "value": 4.8}, {"time": 1199318400, "date": "2008-01-03", "value": 5.8}, {"time": 1199404800, "date": "2008-01-04", "value": 4.6}, {"time": 1199664000, "date": "2008-01-07", "value": 4.5}, {"time": 1199750400, "date": "2008-01-08", "value": 4.5}, {"time": 1199836800, "date": "2008-01-09", "value": 4.3}, {"time": 1199923200, "date": "2008-01-10", "value": 4.5}, {"time": 1200009600, "date": "2008-01-11", "value": 4.5}, {"time": 1200268800, "date": "2008-01-14", "value": 4.3}, {"time": 1200355200, "date": "2008-01-15", "value": 4.4}, {"time": 1200441600, "date": "2008-01-16", "value": 4.1}, {"time": 1200528000, "date": "2008-01-17", "value": 3.8}, {"time": 1200614400, "date": "2008-01-18", "value": 5.2}, {"time": 1200960000, "date": "2008-01-22", "value": 3.4}, {"time": 1201046400, "date": "2008-01-23", "value": 3.6}, {"time": 1201132800, "date": "2008-01-24", "value": 3.8}, {"time": 1201219200, "date": "2008-01-25", "value": 4.7}, {"time": 1201478400, "date": "2008-01-28", "value": 4.8}, {"time": 1201564800, "date": "2008-01-29", "value": 4.8}, {"time": 1201651200, "date": "2008-01-30", "value": 4.9}, {"time": 1201737600, "date": "2008-01-31", "value": 4.9}, {"time": 1201824000, "date": "2008-02-01", "value": 5.0}, {"time": 1202083200, "date": "2008-02-04", "value": 5.0}, {"time": 1202169600, "date": "2008-02-05", "value": 4.9}, {"time": 1202256000, "date": "2008-02-06", "value": 5.0}, {"time": 1202342400, "date": "2008-02-07", "value": 5.2}, {"time": 1202428800, "date": "2008-02-08", "value": 5.1}, {"time": 1202688000, "date": "2008-02-11", "value": 5.0}, {"time": 1202774400, "date": "2008-02-12", "value": 5.0}, {"time": 1202860800, "date": "2008-02-13", "value": 5.2}, {"time": 1202947200, "date": "2008-02-14", "value": 5.3}, {"time": 1203033600, "date": "2008-02-15", "value": 5.2}, {"time": 1203379200, "date": "2008-02-19", "value": 5.3}, {"time": 1203465600, "date": "2008-02-20", "value": 5.5}, {"time": 1203552000, "date": "2008-02-21", "value": 5.5}, {"time": 1203638400, "date": "2008-02-22", "value": 5.4}, {"time": 1203897600, "date": "2008-02-25", "value": 5.5}, {"time": 1203984000, "date": "2008-02-26", "value": 5.6}, {"time": 1204070400, "date": "2008-02-27", "value": 5.5}, {"time": 1204156800, "date": "2008-02-28", "value": 5.4}, {"time": 1204243200, "date": "2008-02-29", "value": 5.2}, {"time": 1204502400, "date": "2008-03-03", "value": 5.2}, {"time": 1204588800, "date": "2008-03-04", "value": 5.2}, {"time": 1204675200, "date": "2008-03-05", "value": 5.4}, {"time": 1204761600, "date": "2008-03-06", "value": 5.2}, {"time": 1204848000, "date": "2008-03-07", "value": 5.1}, {"time": 1205107200, "date": "2008-03-10", "value": 3.7}, {"time": 1205193600, "date": "2008-03-11", "value": 4.8}, {"time": 1205280000, "date": "2008-03-12", "value": 4.9}, {"time": 1205366400, "date": "2008-03-13", "value": 4.6}, {"time": 1205452800, "date": "2008-03-14", "value": 3.4}, {"time": 1205712000, "date": "2008-03-17", "value": 3.3}, {"time": 1205798400, "date": "2008-03-18", "value": 4.9}, {"time": 1205884800, "date": "2008-03-19", "value": 4.7}, {"time": 1205971200, "date": "2008-03-20", "value": 5.0}, {"time": 1206316800, "date": "2008-03-24", "value": 5.0}, {"time": 1206403200, "date": "2008-03-25", "value": 5.0}, {"time": 1206489600, "date": "2008-03-26", "value": 5.0}, {"time": 1206576000, "date": "2008-03-27", "value": 5.1}, {"time": 1206662400, "date": "2008-03-28", "value": 5.2}, {"time": 1206921600, "date": "2008-03-31", "value": 5.6}, {"time": 1207008000, "date": "2008-04-01", "value": 5.9}, {"time": 1207094400, "date": "2008-04-02", "value": 5.9}, {"time": 1207180800, "date": "2008-04-03", "value": 5.9}, {"time": 1207267200, "date": "2008-04-04", "value": 6.0}, {"time": 1207526400, "date": "2008-04-07", "value": 5.9}, {"time": 1207612800, "date": "2008-04-08", "value": 6.0}, {"time": 1207699200, "date": "2008-04-09", "value": 5.6}, {"time": 1207785600, "date": "2008-04-10", "value": 5.8}, {"time": 1207872000, "date": "2008-04-11", "value": 5.7}, {"time": 1208131200, "date": "2008-04-14", "value": 6.1}, {"time": 1208217600, "date": "2008-04-15", "value": 6.3}, {"time": 1208304000, "date": "2008-04-16", "value": 6.6}, {"time": 1208390400, "date": "2008-04-17", "value": 6.8}, {"time": 1208476800, "date": "2008-04-18", "value": 6.9}, {"time": 1208736000, "date": "2008-04-21", "value": 6.3}, {"time": 1208822400, "date": "2008-04-22", "value": 6.5}, {"time": 1208908800, "date": "2008-04-23", "value": 6.6}, {"time": 1208995200, "date": "2008-04-24", "value": 6.6}, {"time": 1209081600, "date": "2008-04-25", "value": 6.5}, {"time": 1209340800, "date": "2008-04-28", "value": 7.1}, {"time": 1209427200, "date": "2008-04-29", "value": 7.1}, {"time": 1209513600, "date": "2008-04-30", "value": 7.1}, {"time": 1209600000, "date": "2008-05-01", "value": 7.2}, {"time": 1209686400, "date": "2008-05-02", "value": 7.9}, {"time": 1209945600, "date": "2008-05-05", "value": 7.3}, {"time": 1210032000, "date": "2008-05-06", "value": 7.5}, {"time": 1210118400, "date": "2008-05-07", "value": 7.3}, {"time": 1210204800, "date": "2008-05-08", "value": 7.2}, {"time": 1210291200, "date": "2008-05-09", "value": 7.2}, {"time": 1210550400, "date": "2008-05-12", "value": 7.3}, {"time": 1210636800, "date": "2008-05-13", "value": 7.4}, {"time": 1210723200, "date": "2008-05-14", "value": 7.3}, {"time": 1210809600, "date": "2008-05-15", "value": 7.4}, {"time": 1210896000, "date": "2008-05-16", "value": 6.1}, {"time": 1211155200, "date": "2008-05-19", "value": 6.1}, {"time": 1211241600, "date": "2008-05-20", "value": 6.0}, {"time": 1211328000, "date": "2008-05-21", "value": 6.0}, {"time": 1211414400, "date": "2008-05-22", "value": 5.7}, {"time": 1211500800, "date": "2008-05-23", "value": 5.7}, {"time": 1211846400, "date": "2008-05-27", "value": 5.4}, {"time": 1211932800, "date": "2008-05-28", "value": 5.6}, {"time": 1212019200, "date": "2008-05-29", "value": 6.6}, {"time": 1212105600, "date": "2008-05-30", "value": 6.6}, {"time": 1212364800, "date": "2008-06-02", "value": 4.6}, {"time": 1212451200, "date": "2008-06-03", "value": 4.5}, {"time": 1212537600, "date": "2008-06-04", "value": 4.4}, {"time": 1212624000, "date": "2008-06-05", "value": 4.9}, {"time": 1212710400, "date": "2008-06-06", "value": 4.1}, {"time": 1212969600, "date": "2008-06-09", "value": 4.6}, {"time": 1213056000, "date": "2008-06-10", "value": 4.5}, {"time": 1213142400, "date": "2008-06-11", "value": 4.1}, {"time": 1213228800, "date": "2008-06-12", "value": 4.2}, {"time": 1213315200, "date": "2008-06-13", "value": 4.7}, {"time": 1213574400, "date": "2008-06-16", "value": 4.4}, {"time": 1213660800, "date": "2008-06-17", "value": 4.6}, {"time": 1213747200, "date": "2008-06-18", "value": 4.5}, {"time": 1213833600, "date": "2008-06-19", "value": 4.4}, {"time": 1213920000, "date": "2008-06-20", "value": 4.0}, {"time": 1214179200, "date": "2008-06-23", "value": 4.1}, {"time": 1214265600, "date": "2008-06-24", "value": 4.0}, {"time": 1214352000, "date": "2008-06-25", "value": 4.3}, {"time": 1214438400, "date": "2008-06-26", "value": 3.9}, {"time": 1214524800, "date": "2008-06-27", "value": 3.8}, {"time": 1214784000, "date": "2008-06-30", "value": 3.9}, {"time": 1214870400, "date": "2008-07-01", "value": 3.8}, {"time": 1214956800, "date": "2008-07-02", "value": 3.8}, {"time": 1215043200, "date": "2008-07-03", "value": 3.9}, {"time": 1215388800, "date": "2008-07-07", "value": 3.7}, {"time": 1215475200, "date": "2008-07-08", "value": 3.7}, {"time": 1215561600, "date": "2008-07-09", "value": 3.4}, {"time": 1215648000, "date": "2008-07-10", "value": 3.7}, {"time": 1215734400, "date": "2008-07-11", "value": 3.7}, {"time": 1215993600, "date": "2008-07-14", "value": 3.4}, {"time": 1216080000, "date": "2008-07-15", "value": 4.5}, {"time": 1216166400, "date": "2008-07-16", "value": 4.5}, {"time": 1216252800, "date": "2008-07-17", "value": 4.3}, {"time": 1216339200, "date": "2008-07-18", "value": 4.7}, {"time": 1216598400, "date": "2008-07-21", "value": 4.6}, {"time": 1216684800, "date": "2008-07-22", "value": 4.9}, {"time": 1216771200, "date": "2008-07-23", "value": 5.0}, {"time": 1216857600, "date": "2008-07-24", "value": 3.6}, {"time": 1216944000, "date": "2008-07-25", "value": 4.7}, {"time": 1217203200, "date": "2008-07-28", "value": 3.9}, {"time": 1217289600, "date": "2008-07-29", "value": 4.9}, {"time": 1217376000, "date": "2008-07-30", "value": 5.1}, {"time": 1217462400, "date": "2008-07-31", "value": 4.8}, {"time": 1217548800, "date": "2008-08-01", "value": 4.9}, {"time": 1217808000, "date": "2008-08-04", "value": 4.9}, {"time": 1217894400, "date": "2008-08-05", "value": 5.2}, {"time": 1217980800, "date": "2008-08-06", "value": 5.4}, {"time": 1218067200, "date": "2008-08-07", "value": 5.3}, {"time": 1218153600, "date": "2008-08-08", "value": 5.4}, {"time": 1218412800, "date": "2008-08-11", "value": 4.2}, {"time": 1218499200, "date": "2008-08-12", "value": 5.2}, {"time": 1218585600, "date": "2008-08-13", "value": 4.0}, {"time": 1218672000, "date": "2008-08-14", "value": 4.1}, {"time": 1218758400, "date": "2008-08-15", "value": 5.0}, {"time": 1219017600, "date": "2008-08-18", "value": 5.2}, {"time": 1219104000, "date": "2008-08-19", "value": 4.2}, {"time": 1219190400, "date": "2008-08-20", "value": 5.4}, {"time": 1219276800, "date": "2008-08-21", "value": 5.9}, {"time": 1219363200, "date": "2008-08-22", "value": 6.0}, {"time": 1219622400, "date": "2008-08-25", "value": 4.9}, {"time": 1219708800, "date": "2008-08-26", "value": 5.8}, {"time": 1219795200, "date": "2008-08-27", "value": 6.0}, {"time": 1219881600, "date": "2008-08-28", "value": 6.1}, {"time": 1219968000, "date": "2008-08-29", "value": 6.1}, {"time": 1220313600, "date": "2008-09-02", "value": 5.4}, {"time": 1220400000, "date": "2008-09-03", "value": 5.5}, {"time": 1220486400, "date": "2008-09-04", "value": 5.0}, {"time": 1220572800, "date": "2008-09-05", "value": 5.2}, {"time": 1220832000, "date": "2008-09-08", "value": 5.4}, {"time": 1220918400, "date": "2008-09-09", "value": 5.2}, {"time": 1221004800, "date": "2008-09-10", "value": 5.3}, {"time": 1221091200, "date": "2008-09-11", "value": 5.2}, {"time": 1221177600, "date": "2008-09-12", "value": 5.2}, {"time": 1221436800, "date": "2008-09-15", "value": 3.2}, {"time": 1221523200, "date": "2008-09-16", "value": 3.6}, {"time": 1221609600, "date": "2008-09-17", "value": 2.9}, {"time": 1221696000, "date": "2008-09-18", "value": 3.0}, {"time": 1221782400, "date": "2008-09-19", "value": 3.3}, {"time": 1222041600, "date": "2008-09-22", "value": 2.9}, {"time": 1222128000, "date": "2008-09-23", "value": 2.8}, {"time": 1222214400, "date": "2008-09-24", "value": 2.6}, {"time": 1222300800, "date": "2008-09-25", "value": 2.8}, {"time": 1222387200, "date": "2008-09-26", "value": 2.6}, {"time": 1222646400, "date": "2008-09-29", "value": 2.6}, {"time": 1222732800, "date": "2008-09-30", "value": 2.9}, {"time": 1222819200, "date": "2008-10-01", "value": 3.1}, {"time": 1222905600, "date": "2008-10-02", "value": 3.0}, {"time": 1222992000, "date": "2008-10-03", "value": 3.3}, {"time": 1223251200, "date": "2008-10-06", "value": 2.7}, {"time": 1223337600, "date": "2008-10-07", "value": 3.0}, {"time": 1223424000, "date": "2008-10-08", "value": 2.8}, {"time": 1223510400, "date": "2008-10-09", "value": 3.0}, {"time": 1223596800, "date": "2008-10-10", "value": 3.0}, {"time": 1223856000, "date": "2008-10-13", "value": 2.9}, {"time": 1223942400, "date": "2008-10-14", "value": 2.9}, {"time": 1224028800, "date": "2008-10-15", "value": 2.8}, {"time": 1224115200, "date": "2008-10-16", "value": 2.9}, {"time": 1224201600, "date": "2008-10-17", "value": 2.9}, {"time": 1224460800, "date": "2008-10-20", "value": 3.5}, {"time": 1224547200, "date": "2008-10-21", "value": 3.5}, {"time": 1224633600, "date": "2008-10-22", "value": 3.4}, {"time": 1224720000, "date": "2008-10-23", "value": 3.4}, {"time": 1224806400, "date": "2008-10-24", "value": 3.6}, {"time": 1225065600, "date": "2008-10-27", "value": 3.6}, {"time": 1225152000, "date": "2008-10-28", "value": 3.5}, {"time": 1225238400, "date": "2008-10-29", "value": 3.5}, {"time": 1225324800, "date": "2008-10-30", "value": 3.4}, {"time": 1225411200, "date": "2008-10-31", "value": 3.5}, {"time": 1225670400, "date": "2008-11-03", "value": 3.5}, {"time": 1225756800, "date": "2008-11-04", "value": 3.6}, {"time": 1225843200, "date": "2008-11-05", "value": 3.5}, {"time": 1225929600, "date": "2008-11-06", "value": 3.5}, {"time": 1226016000, "date": "2008-11-07", "value": 3.8}, {"time": 1226275200, "date": "2008-11-10", "value": 4.3}, {"time": 1226361600, "date": "2008-11-11", "value": 4.2}, {"time": 1226448000, "date": "2008-11-12", "value": 4.1}, {"time": 1226534400, "date": "2008-11-13", "value": 4.3}, {"time": 1226620800, "date": "2008-11-14", "value": 4.2}, {"time": 1226880000, "date": "2008-11-17", "value": 3.8}, {"time": 1226966400, "date": "2008-11-18", "value": 3.8}, {"time": 1227052800, "date": "2008-11-19", "value": 4.0}, {"time": 1227139200, "date": "2008-11-20", "value": 3.8}, {"time": 1227225600, "date": "2008-11-21", "value": 3.8}, {"time": 1227484800, "date": "2008-11-24", "value": 3.7}, {"time": 1227571200, "date": "2008-11-25", "value": 3.8}, {"time": 1227657600, "date": "2008-11-26", "value": 3.8}, {"time": 1227830400, "date": "2008-11-28", "value": 3.8}, {"time": 1228089600, "date": "2008-12-01", "value": 3.9}, {"time": 1228176000, "date": "2008-12-02", "value": 4.1}, {"time": 1228262400, "date": "2008-12-03", "value": 4.1}, {"time": 1228348800, "date": "2008-12-04", "value": 4.1}, {"time": 1228435200, "date": "2008-12-05", "value": 4.1}, {"time": 1228694400, "date": "2008-12-08", "value": 4.1}, {"time": 1228780800, "date": "2008-12-09", "value": 4.2}, {"time": 1228867200, "date": "2008-12-10", "value": 4.1}, {"time": 1228953600, "date": "2008-12-11", "value": 4.1}, {"time": 1229040000, "date": "2008-12-12", "value": 4.2}, {"time": 1229299200, "date": "2008-12-15", "value": 4.4}, {"time": 1229385600, "date": "2008-12-16", "value": 4.5}, {"time": 1229472000, "date": "2008-12-17", "value": 4.8}, {"time": 1229558400, "date": "2008-12-18", "value": 4.8}, {"time": 1229644800, "date": "2008-12-19", "value": 4.4}, {"time": 1229904000, "date": "2008-12-22", "value": 5.1}, {"time": 1229990400, "date": "2008-12-23", "value": 5.2}, {"time": 1230076800, "date": "2008-12-24", "value": 5.4}, {"time": 1230249600, "date": "2008-12-26", "value": 5.8}, {"time": 1230508800, "date": "2008-12-29", "value": 5.5}, {"time": 1230595200, "date": "2008-12-30", "value": 5.8}, {"time": 1230681600, "date": "2008-12-31", "value": 5.7}, {"time": 1230854400, "date": "2009-01-02", "value": 5.5}, {"time": 1231113600, "date": "2009-01-05", "value": 5.4}, {"time": 1231200000, "date": "2009-01-06", "value": 5.2}, {"time": 1231286400, "date": "2009-01-07", "value": 5.0}, {"time": 1231372800, "date": "2009-01-08", "value": 4.7}, {"time": 1231459200, "date": "2009-01-09", "value": 5.1}, {"time": 1231718400, "date": "2009-01-12", "value": 5.9}, {"time": 1231804800, "date": "2009-01-13", "value": 6.1}, {"time": 1231891200, "date": "2009-01-14", "value": 5.7}, {"time": 1231977600, "date": "2009-01-15", "value": 5.6}, {"time": 1232064000, "date": "2009-01-16", "value": 5.6}, {"time": 1232409600, "date": "2009-01-20", "value": 4.4}, {"time": 1232496000, "date": "2009-01-21", "value": 4.4}, {"time": 1232582400, "date": "2009-01-22", "value": 4.5}, {"time": 1232668800, "date": "2009-01-23", "value": 4.2}, {"time": 1232928000, "date": "2009-01-26", "value": 4.2}, {"time": 1233014400, "date": "2009-01-27", "value": 4.3}, {"time": 1233100800, "date": "2009-01-28", "value": 4.2}, {"time": 1233187200, "date": "2009-01-29", "value": 4.2}, {"time": 1233273600, "date": "2009-01-30", "value": 4.2}, {"time": 1233532800, "date": "2009-02-02", "value": 4.2}, {"time": 1233619200, "date": "2009-02-03", "value": 4.1}, {"time": 1233705600, "date": "2009-02-04", "value": 4.0}, {"time": 1233792000, "date": "2009-02-05", "value": 3.9}, {"time": 1233878400, "date": "2009-02-06", "value": 3.9}, {"time": 1234137600, "date": "2009-02-09", "value": 3.9}, {"time": 1234224000, "date": "2009-02-10", "value": 3.8}, {"time": 1234310400, "date": "2009-02-11", "value": 4.0}, {"time": 1234396800, "date": "2009-02-12", "value": 4.2}, {"time": 1234483200, "date": "2009-02-13", "value": 3.9}, {"time": 1234828800, "date": "2009-02-17", "value": 3.9}, {"time": 1234915200, "date": "2009-02-18", "value": 3.9}, {"time": 1235001600, "date": "2009-02-19", "value": 4.0}, {"time": 1235088000, "date": "2009-02-20", "value": 3.8}, {"time": 1235347200, "date": "2009-02-23", "value": 3.3}, {"time": 1235433600, "date": "2009-02-24", "value": 3.5}, {"time": 1235520000, "date": "2009-02-25", "value": 3.7}, {"time": 1235606400, "date": "2009-02-26", "value": 3.6}, {"time": 1235692800, "date": "2009-02-27", "value": 3.3}, {"time": 1235952000, "date": "2009-03-02", "value": 3.4}, {"time": 1236038400, "date": "2009-03-03", "value": 3.6}, {"time": 1236124800, "date": "2009-03-04", "value": 3.3}, {"time": 1236211200, "date": "2009-03-05", "value": 3.4}, {"time": 1236297600, "date": "2009-03-06", "value": 3.5}, {"time": 1236556800, "date": "2009-03-09", "value": 3.3}, {"time": 1236643200, "date": "2009-03-10", "value": 3.4}, {"time": 1236729600, "date": "2009-03-11", "value": 3.4}, {"time": 1236816000, "date": "2009-03-12", "value": 3.5}, {"time": 1236902400, "date": "2009-03-13", "value": 3.6}, {"time": 1237161600, "date": "2009-03-16", "value": 3.6}, {"time": 1237248000, "date": "2009-03-17", "value": 4.7}, {"time": 1237334400, "date": "2009-03-18", "value": 4.6}, {"time": 1237420800, "date": "2009-03-19", "value": 4.7}, {"time": 1237507200, "date": "2009-03-20", "value": 4.8}, {"time": 1237766400, "date": "2009-03-23", "value": 5.5}, {"time": 1237852800, "date": "2009-03-24", "value": 5.7}, {"time": 1237939200, "date": "2009-03-25", "value": 5.6}, {"time": 1238025600, "date": "2009-03-26", "value": 5.7}, {"time": 1238112000, "date": "2009-03-27", "value": 5.8}, {"time": 1238371200, "date": "2009-03-30", "value": 5.7}, {"time": 1238457600, "date": "2009-03-31", "value": 5.9}, {"time": 1238544000, "date": "2009-04-01", "value": 6.1}, {"time": 1238630400, "date": "2009-04-02", "value": 6.2}, {"time": 1238716800, "date": "2009-04-03", "value": 6.3}, {"time": 1238976000, "date": "2009-04-06", "value": 6.2}, {"time": 1239062400, "date": "2009-04-07", "value": 6.4}, {"time": 1239148800, "date": "2009-04-08", "value": 6.1}, {"time": 1239235200, "date": "2009-04-09", "value": 6.3}, {"time": 1239580800, "date": "2009-04-13", "value": 6.0}, {"time": 1239667200, "date": "2009-04-14", "value": 5.8}, {"time": 1239753600, "date": "2009-04-15", "value": 6.0}, {"time": 1239840000, "date": "2009-04-16", "value": 6.1}, {"time": 1239926400, "date": "2009-04-17", "value": 6.3}, {"time": 1240185600, "date": "2009-04-20", "value": 4.6}, {"time": 1240272000, "date": "2009-04-21", "value": 5.2}, {"time": 1240358400, "date": "2009-04-22", "value": 4.9}, {"time": 1240444800, "date": "2009-04-23", "value": 5.9}, {"time": 1240531200, "date": "2009-04-24", "value": 6.0}, {"time": 1240790400, "date": "2009-04-27", "value": 5.4}, {"time": 1240876800, "date": "2009-04-28", "value": 5.5}, {"time": 1240963200, "date": "2009-04-29", "value": 5.7}, {"time": 1241049600, "date": "2009-04-30", "value": 5.7}, {"time": 1241136000, "date": "2009-05-01", "value": 5.8}, {"time": 1241395200, "date": "2009-05-04", "value": 6.1}, {"time": 1241481600, "date": "2009-05-05", "value": 6.3}, {"time": 1241568000, "date": "2009-05-06", "value": 6.3}, {"time": 1241654400, "date": "2009-05-07", "value": 6.9}, {"time": 1241740800, "date": "2009-05-08", "value": 6.0}, {"time": 1242000000, "date": "2009-05-11", "value": 6.3}, {"time": 1242086400, "date": "2009-05-12", "value": 6.4}, {"time": 1242172800, "date": "2009-05-13", "value": 5.4}, {"time": 1242259200, "date": "2009-05-14", "value": 6.3}, {"time": 1242345600, "date": "2009-05-15", "value": 5.4}, {"time": 1242604800, "date": "2009-05-18", "value": 6.4}, {"time": 1242691200, "date": "2009-05-19", "value": 6.7}, {"time": 1242777600, "date": "2009-05-20", "value": 6.6}, {"time": 1242864000, "date": "2009-05-21", "value": 6.3}, {"time": 1242950400, "date": "2009-05-22", "value": 5.4}, {"time": 1243296000, "date": "2009-05-26", "value": 5.7}, {"time": 1243382400, "date": "2009-05-27", "value": 5.5}, {"time": 1243468800, "date": "2009-05-28", "value": 5.7}, {"time": 1243555200, "date": "2009-05-29", "value": 6.0}, {"time": 1243814400, "date": "2009-06-01", "value": 5.8}, {"time": 1243900800, "date": "2009-06-02", "value": 6.0}, {"time": 1243987200, "date": "2009-06-03", "value": 6.0}, {"time": 1244073600, "date": "2009-06-04", "value": 6.1}, {"time": 1244160000, "date": "2009-06-05", "value": 6.2}, {"time": 1244419200, "date": "2009-06-08", "value": 6.6}, {"time": 1244505600, "date": "2009-06-09", "value": 6.7}, {"time": 1244592000, "date": "2009-06-10", "value": 6.6}, {"time": 1244678400, "date": "2009-06-11", "value": 6.6}, {"time": 1244764800, "date": "2009-06-12", "value": 6.5}, {"time": 1245024000, "date": "2009-06-15", "value": 6.1}, {"time": 1245110400, "date": "2009-06-16", "value": 5.8}, {"time": 1245196800, "date": "2009-06-17", "value": 6.2}, {"time": 1245283200, "date": "2009-06-18", "value": 6.3}, {"time": 1245369600, "date": "2009-06-19", "value": 6.4}, {"time": 1245628800, "date": "2009-06-22", "value": 5.2}, {"time": 1245715200, "date": "2009-06-23", "value": 5.2}, {"time": 1245801600, "date": "2009-06-24", "value": 6.0}, {"time": 1245888000, "date": "2009-06-25", "value": 6.1}, {"time": 1245974400, "date": "2009-06-26", "value": 6.8}, {"time": 1246233600, "date": "2009-06-29", "value": 6.4}, {"time": 1246320000, "date": "2009-06-30", "value": 5.8}, {"time": 1246406400, "date": "2009-07-01", "value": 5.8}, {"time": 1246492800, "date": "2009-07-02", "value": 5.0}, {"time": 1246838400, "date": "2009-07-06", "value": 5.1}, {"time": 1246924800, "date": "2009-07-07", "value": 4.9}, {"time": 1247011200, "date": "2009-07-08", "value": 4.9}, {"time": 1247097600, "date": "2009-07-09", "value": 5.0}, {"time": 1247184000, "date": "2009-07-10", "value": 5.2}, {"time": 1247443200, "date": "2009-07-13", "value": 5.5}, {"time": 1247529600, "date": "2009-07-14", "value": 6.3}, {"time": 1247616000, "date": "2009-07-15", "value": 6.1}, {"time": 1247702400, "date": "2009-07-16", "value": 6.2}, {"time": 1247788800, "date": "2009-07-17", "value": 6.5}, {"time": 1248048000, "date": "2009-07-20", "value": 6.6}, {"time": 1248134400, "date": "2009-07-21", "value": 6.9}, {"time": 1248220800, "date": "2009-07-22", "value": 7.1}, {"time": 1248307200, "date": "2009-07-23", "value": 7.2}, {"time": 1248393600, "date": "2009-07-24", "value": 7.3}, {"time": 1248652800, "date": "2009-07-27", "value": 7.6}, {"time": 1248739200, "date": "2009-07-28", "value": 7.2}, {"time": 1248825600, "date": "2009-07-29", "value": 7.4}, {"time": 1248912000, "date": "2009-07-30", "value": 7.6}, {"time": 1248998400, "date": "2009-07-31", "value": 7.7}, {"time": 1249257600, "date": "2009-08-03", "value": 8.1}, {"time": 1249344000, "date": "2009-08-04", "value": 8.4}, {"time": 1249430400, "date": "2009-08-05", "value": 8.3}, {"time": 1249516800, "date": "2009-08-06", "value": 8.1}, {"time": 1249603200, "date": "2009-08-07", "value": 8.1}, {"time": 1249862400, "date": "2009-08-10", "value": 8.1}, {"time": 1249948800, "date": "2009-08-11", "value": 7.5}, {"time": 1250035200, "date": "2009-08-12", "value": 7.4}, {"time": 1250121600, "date": "2009-08-13", "value": 7.5}, {"time": 1250208000, "date": "2009-08-14", "value": 7.5}, {"time": 1250467200, "date": "2009-08-17", "value": 6.7}, {"time": 1250553600, "date": "2009-08-18", "value": 6.8}, {"time": 1250640000, "date": "2009-08-19", "value": 6.9}, {"time": 1250726400, "date": "2009-08-20", "value": 7.4}, {"time": 1250812800, "date": "2009-08-21", "value": 7.4}, {"time": 1251072000, "date": "2009-08-24", "value": 7.1}, {"time": 1251158400, "date": "2009-08-25", "value": 7.2}, {"time": 1251244800, "date": "2009-08-26", "value": 7.1}, {"time": 1251331200, "date": "2009-08-27", "value": 7.1}, {"time": 1251417600, "date": "2009-08-28", "value": 7.4}, {"time": 1251676800, "date": "2009-08-31", "value": 6.9}, {"time": 1251763200, "date": "2009-09-01", "value": 5.9}, {"time": 1251849600, "date": "2009-09-02", "value": 6.1}, {"time": 1251936000, "date": "2009-09-03", "value": 6.3}, {"time": 1252022400, "date": "2009-09-04", "value": 6.7}, {"time": 1252368000, "date": "2009-09-08", "value": 6.9}, {"time": 1252454400, "date": "2009-09-09", "value": 6.9}, {"time": 1252540800, "date": "2009-09-10", "value": 7.3}, {"time": 1252627200, "date": "2009-09-11", "value": 7.3}, {"time": 1252886400, "date": "2009-09-14", "value": 7.4}, {"time": 1252972800, "date": "2009-09-15", "value": 7.5}, {"time": 1253059200, "date": "2009-09-16", "value": 7.8}, {"time": 1253145600, "date": "2009-09-17", "value": 7.9}, {"time": 1253232000, "date": "2009-09-18", "value": 7.9}, {"time": 1253491200, "date": "2009-09-21", "value": 7.7}, {"time": 1253577600, "date": "2009-09-22", "value": 7.9}, {"time": 1253664000, "date": "2009-09-23", "value": 7.9}, {"time": 1253750400, "date": "2009-09-24", "value": 7.8}, {"time": 1253836800, "date": "2009-09-25", "value": 7.7}, {"time": 1254096000, "date": "2009-09-28", "value": 7.5}, {"time": 1254182400, "date": "2009-09-29", "value": 7.8}, {"time": 1254268800, "date": "2009-09-30", "value": 7.7}, {"time": 1254355200, "date": "2009-10-01", "value": 5.8}, {"time": 1254441600, "date": "2009-10-02", "value": 5.8}, {"time": 1254700800, "date": "2009-10-05", "value": 6.6}, {"time": 1254787200, "date": "2009-10-06", "value": 7.2}, {"time": 1254873600, "date": "2009-10-07", "value": 7.4}, {"time": 1254960000, "date": "2009-10-08", "value": 7.6}, {"time": 1255046400, "date": "2009-10-09", "value": 7.7}, {"time": 1255305600, "date": "2009-10-12", "value": 8.3}, {"time": 1255392000, "date": "2009-10-13", "value": 8.3}, {"time": 1255478400, "date": "2009-10-14", "value": 8.2}, {"time": 1255564800, "date": "2009-10-15", "value": 8.4}, {"time": 1255651200, "date": "2009-10-16", "value": 7.5}, {"time": 1255910400, "date": "2009-10-19", "value": 8.7}, {"time": 1255996800, "date": "2009-10-20", "value": 7.9}, {"time": 1256083200, "date": "2009-10-21", "value": 7.1}, {"time": 1256169600, "date": "2009-10-22", "value": 7.2}, {"time": 1256256000, "date": "2009-10-23", "value": 7.1}, {"time": 1256515200, "date": "2009-10-26", "value": 6.8}, {"time": 1256601600, "date": "2009-10-27", "value": 6.8}, {"time": 1256688000, "date": "2009-10-28", "value": 5.3}, {"time": 1256774400, "date": "2009-10-29", "value": 7.0}, {"time": 1256860800, "date": "2009-10-30", "value": 5.2}, {"time": 1257120000, "date": "2009-11-02", "value": 5.1}, {"time": 1257206400, "date": "2009-11-03", "value": 5.7}, {"time": 1257292800, "date": "2009-11-04", "value": 6.0}, {"time": 1257379200, "date": "2009-11-05", "value": 6.8}, {"time": 1257465600, "date": "2009-11-06", "value": 7.1}, {"time": 1257724800, "date": "2009-11-09", "value": 7.7}, {"time": 1257811200, "date": "2009-11-10", "value": 7.9}, {"time": 1257897600, "date": "2009-11-11", "value": 7.8}, {"time": 1257984000, "date": "2009-11-12", "value": 6.5}, {"time": 1258070400, "date": "2009-11-13", "value": 7.6}, {"time": 1258329600, "date": "2009-11-16", "value": 7.7}, {"time": 1258416000, "date": "2009-11-17", "value": 7.7}, {"time": 1258502400, "date": "2009-11-18", "value": 7.9}, {"time": 1258588800, "date": "2009-11-19", "value": 7.3}, {"time": 1258675200, "date": "2009-11-20", "value": 7.4}, {"time": 1258934400, "date": "2009-11-23", "value": 8.0}, {"time": 1259020800, "date": "2009-11-24", "value": 8.3}, {"time": 1259107200, "date": "2009-11-25", "value": 8.2}, {"time": 1259280000, "date": "2009-11-27", "value": 7.0}, {"time": 1259539200, "date": "2009-11-30", "value": 7.1}, {"time": 1259625600, "date": "2009-12-01", "value": 7.9}, {"time": 1259712000, "date": "2009-12-02", "value": 8.2}, {"time": 1259798400, "date": "2009-12-03", "value": 7.8}, {"time": 1259884800, "date": "2009-12-04", "value": 8.4}, {"time": 1260144000, "date": "2009-12-07", "value": 8.0}, {"time": 1260230400, "date": "2009-12-08", "value": 8.1}, {"time": 1260316800, "date": "2009-12-09", "value": 7.8}, {"time": 1260403200, "date": "2009-12-10", "value": 7.8}, {"time": 1260489600, "date": "2009-12-11", "value": 7.9}, {"time": 1260748800, "date": "2009-12-14", "value": 7.9}, {"time": 1260835200, "date": "2009-12-15", "value": 7.9}, {"time": 1260921600, "date": "2009-12-16", "value": 7.9}, {"time": 1261008000, "date": "2009-12-17", "value": 7.7}, {"time": 1261094400, "date": "2009-12-18", "value": 7.7}, {"time": 1261353600, "date": "2009-12-21", "value": 7.9}, {"time": 1261440000, "date": "2009-12-22", "value": 8.3}, {"time": 1261526400, "date": "2009-12-23", "value": 8.4}, {"time": 1261612800, "date": "2009-12-24", "value": 8.5}, {"time": 1261958400, "date": "2009-12-28", "value": 8.1}, {"time": 1262044800, "date": "2009-12-29", "value": 8.2}, {"time": 1262131200, "date": "2009-12-30", "value": 8.2}, {"time": 1262217600, "date": "2009-12-31", "value": 7.8}, {"time": 1262563200, "date": "2010-01-04", "value": 8.2}, {"time": 1262649600, "date": "2010-01-05", "value": 8.4}, {"time": 1262736000, "date": "2010-01-06", "value": 8.4}, {"time": 1262822400, "date": "2010-01-07", "value": 8.5}, {"time": 1262908800, "date": "2010-01-08", "value": 8.6}, {"time": 1263168000, "date": "2010-01-11", "value": 8.6}, {"time": 1263254400, "date": "2010-01-12", "value": 8.5}, {"time": 1263340800, "date": "2010-01-13", "value": 8.0}, {"time": 1263427200, "date": "2010-01-14", "value": 8.0}, {"time": 1263513600, "date": "2010-01-15", "value": 8.0}, {"time": 1263859200, "date": "2010-01-19", "value": 8.0}, {"time": 1263945600, "date": "2010-01-20", "value": 7.8}, {"time": 1264032000, "date": "2010-01-21", "value": 7.1}, {"time": 1264118400, "date": "2010-01-22", "value": 6.0}, {"time": 1264377600, "date": "2010-01-25", "value": 6.5}, {"time": 1264464000, "date": "2010-01-26", "value": 6.3}, {"time": 1264550400, "date": "2010-01-27", "value": 6.7}, {"time": 1264636800, "date": "2010-01-28", "value": 6.4}, {"time": 1264723200, "date": "2010-01-29", "value": 6.3}, {"time": 1264982400, "date": "2010-02-01", "value": 6.2}, {"time": 1265068800, "date": "2010-02-02", "value": 6.3}, {"time": 1265155200, "date": "2010-02-03", "value": 6.4}, {"time": 1265241600, "date": "2010-02-04", "value": 5.3}, {"time": 1265328000, "date": "2010-02-05", "value": 5.3}, {"time": 1265587200, "date": "2010-02-08", "value": 4.7}, {"time": 1265673600, "date": "2010-02-09", "value": 4.8}, {"time": 1265760000, "date": "2010-02-10", "value": 5.2}, {"time": 1265846400, "date": "2010-02-11", "value": 5.3}, {"time": 1265932800, "date": "2010-02-12", "value": 5.6}, {"time": 1266278400, "date": "2010-02-16", "value": 5.8}, {"time": 1266364800, "date": "2010-02-17", "value": 6.0}, {"time": 1266451200, "date": "2010-02-18", "value": 6.1}, {"time": 1266537600, "date": "2010-02-19", "value": 6.2}, {"time": 1266796800, "date": "2010-02-22", "value": 6.5}, {"time": 1266883200, "date": "2010-02-23", "value": 6.3}, {"time": 1266969600, "date": "2010-02-24", "value": 6.5}, {"time": 1267056000, "date": "2010-02-25", "value": 6.5}, {"time": 1267142400, "date": "2010-02-26", "value": 6.8}, {"time": 1267401600, "date": "2010-03-01", "value": 7.0}, {"time": 1267488000, "date": "2010-03-02", "value": 6.8}, {"time": 1267574400, "date": "2010-03-03", "value": 7.0}, {"time": 1267660800, "date": "2010-03-04", "value": 7.2}, {"time": 1267747200, "date": "2010-03-05", "value": 7.4}, {"time": 1268006400, "date": "2010-03-08", "value": 7.6}, {"time": 1268092800, "date": "2010-03-09", "value": 7.6}, {"time": 1268179200, "date": "2010-03-10", "value": 7.1}, {"time": 1268265600, "date": "2010-03-11", "value": 7.3}, {"time": 1268352000, "date": "2010-03-12", "value": 7.4}, {"time": 1268611200, "date": "2010-03-15", "value": 7.4}, {"time": 1268697600, "date": "2010-03-16", "value": 7.3}, {"time": 1268784000, "date": "2010-03-17", "value": 7.5}, {"time": 1268870400, "date": "2010-03-18", "value": 7.3}, {"time": 1268956800, "date": "2010-03-19", "value": 7.3}, {"time": 1269216000, "date": "2010-03-22", "value": 7.1}, {"time": 1269302400, "date": "2010-03-23", "value": 7.2}, {"time": 1269388800, "date": "2010-03-24", "value": 7.1}, {"time": 1269475200, "date": "2010-03-25", "value": 7.0}, {"time": 1269561600, "date": "2010-03-26", "value": 7.1}, {"time": 1269820800, "date": "2010-03-29", "value": 7.1}, {"time": 1269907200, "date": "2010-03-30", "value": 7.1}, {"time": 1269993600, "date": "2010-03-31", "value": 7.0}, {"time": 1270080000, "date": "2010-04-01", "value": 7.0}, {"time": 1270425600, "date": "2010-04-05", "value": 7.4}, {"time": 1270512000, "date": "2010-04-06", "value": 7.4}, {"time": 1270598400, "date": "2010-04-07", "value": 7.3}, {"time": 1270684800, "date": "2010-04-08", "value": 7.4}, {"time": 1270771200, "date": "2010-04-09", "value": 7.3}, {"time": 1271030400, "date": "2010-04-12", "value": 7.2}, {"time": 1271116800, "date": "2010-04-13", "value": 7.1}, {"time": 1271203200, "date": "2010-04-14", "value": 7.1}, {"time": 1271289600, "date": "2010-04-15", "value": 7.1}, {"time": 1271376000, "date": "2010-04-16", "value": 6.8}, {"time": 1271635200, "date": "2010-04-19", "value": 7.1}, {"time": 1271721600, "date": "2010-04-20", "value": 7.2}, {"time": 1271808000, "date": "2010-04-21", "value": 7.0}, {"time": 1271894400, "date": "2010-04-22", "value": 7.0}, {"time": 1271980800, "date": "2010-04-23", "value": 6.9}, {"time": 1272240000, "date": "2010-04-26", "value": 6.6}, {"time": 1272326400, "date": "2010-04-27", "value": 6.4}, {"time": 1272412800, "date": "2010-04-28", "value": 6.4}, {"time": 1272499200, "date": "2010-04-29", "value": 6.8}, {"time": 1272585600, "date": "2010-04-30", "value": 6.7}, {"time": 1272844800, "date": "2010-05-03", "value": 6.7}, {"time": 1272931200, "date": "2010-05-04", "value": 6.6}, {"time": 1273017600, "date": "2010-05-05", "value": 6.6}, {"time": 1273104000, "date": "2010-05-06", "value": 4.9}, {"time": 1273190400, "date": "2010-05-07", "value": 4.9}, {"time": 1273449600, "date": "2010-05-10", "value": 5.6}, {"time": 1273536000, "date": "2010-05-11", "value": 5.1}, {"time": 1273622400, "date": "2010-05-12", "value": 5.8}, {"time": 1273708800, "date": "2010-05-13", "value": 5.8}, {"time": 1273795200, "date": "2010-05-14", "value": 4.9}, {"time": 1274054400, "date": "2010-05-17", "value": 4.7}, {"time": 1274140800, "date": "2010-05-18", "value": 4.6}, {"time": 1274227200, "date": "2010-05-19", "value": 4.5}, {"time": 1274313600, "date": "2010-05-20", "value": 3.2}, {"time": 1274400000, "date": "2010-05-21", "value": 3.2}, {"time": 1274659200, "date": "2010-05-24", "value": 3.4}, {"time": 1274745600, "date": "2010-05-25", "value": 3.6}, {"time": 1274832000, "date": "2010-05-26", "value": 3.5}, {"time": 1274918400, "date": "2010-05-27", "value": 4.6}, {"time": 1275004800, "date": "2010-05-28", "value": 4.5}, {"time": 1275350400, "date": "2010-06-01", "value": 2.7}, {"time": 1275436800, "date": "2010-06-02", "value": 3.0}, {"time": 1275523200, "date": "2010-06-03", "value": 3.9}, {"time": 1275609600, "date": "2010-06-04", "value": 2.8}, {"time": 1275868800, "date": "2010-06-07", "value": 3.4}, {"time": 1275955200, "date": "2010-06-08", "value": 3.5}, {"time": 1276041600, "date": "2010-06-09", "value": 3.4}, {"time": 1276128000, "date": "2010-06-10", "value": 3.6}, {"time": 1276214400, "date": "2010-06-11", "value": 3.8}, {"time": 1276473600, "date": "2010-06-14", "value": 3.5}, {"time": 1276560000, "date": "2010-06-15", "value": 4.7}, {"time": 1276646400, "date": "2010-06-16", "value": 4.9}, {"time": 1276732800, "date": "2010-06-17", "value": 5.1}, {"time": 1276819200, "date": "2010-06-18", "value": 5.2}, {"time": 1277078400, "date": "2010-06-21", "value": 5.7}, {"time": 1277164800, "date": "2010-06-22", "value": 5.2}, {"time": 1277251200, "date": "2010-06-23", "value": 5.3}, {"time": 1277337600, "date": "2010-06-24", "value": 5.1}, {"time": 1277424000, "date": "2010-06-25", "value": 5.1}, {"time": 1277683200, "date": "2010-06-28", "value": 5.0}, {"time": 1277769600, "date": "2010-06-29", "value": 4.0}, {"time": 1277856000, "date": "2010-06-30", "value": 4.0}, {"time": 1277942400, "date": "2010-07-01", "value": 4.1}, {"time": 1278028800, "date": "2010-07-02", "value": 4.3}, {"time": 1278374400, "date": "2010-07-06", "value": 3.7}, {"time": 1278460800, "date": "2010-07-07", "value": 4.5}, {"time": 1278547200, "date": "2010-07-08", "value": 5.2}, {"time": 1278633600, "date": "2010-07-09", "value": 5.3}, {"time": 1278892800, "date": "2010-07-12", "value": 5.6}, {"time": 1278979200, "date": "2010-07-13", "value": 5.6}, {"time": 1279065600, "date": "2010-07-14", "value": 5.5}, {"time": 1279152000, "date": "2010-07-15", "value": 5.4}, {"time": 1279238400, "date": "2010-07-16", "value": 5.4}, {"time": 1279497600, "date": "2010-07-19", "value": 5.9}, {"time": 1279584000, "date": "2010-07-20", "value": 6.0}, {"time": 1279670400, "date": "2010-07-21", "value": 5.9}, {"time": 1279756800, "date": "2010-07-22", "value": 6.0}, {"time": 1279843200, "date": "2010-07-23", "value": 6.1}, {"time": 1280102400, "date": "2010-07-26", "value": 5.8}, {"time": 1280188800, "date": "2010-07-27", "value": 5.8}, {"time": 1280275200, "date": "2010-07-28", "value": 5.8}, {"time": 1280361600, "date": "2010-07-29", "value": 5.8}, {"time": 1280448000, "date": "2010-07-30", "value": 5.9}, {"time": 1280707200, "date": "2010-08-02", "value": 6.4}, {"time": 1280793600, "date": "2010-08-03", "value": 6.3}, {"time": 1280880000, "date": "2010-08-04", "value": 6.5}, {"time": 1280966400, "date": "2010-08-05", "value": 6.4}, {"time": 1281052800, "date": "2010-08-06", "value": 6.4}, {"time": 1281312000, "date": "2010-08-09", "value": 6.0}, {"time": 1281398400, "date": "2010-08-10", "value": 5.8}, {"time": 1281484800, "date": "2010-08-11", "value": 5.4}, {"time": 1281571200, "date": "2010-08-12", "value": 5.5}, {"time": 1281657600, "date": "2010-08-13", "value": 4.8}, {"time": 1281916800, "date": "2010-08-16", "value": 5.4}, {"time": 1282003200, "date": "2010-08-17", "value": 5.9}, {"time": 1282089600, "date": "2010-08-18", "value": 5.9}, {"time": 1282176000, "date": "2010-08-19", "value": 5.3}, {"time": 1282262400, "date": "2010-08-20", "value": 5.9}, {"time": 1282521600, "date": "2010-08-23", "value": 4.7}, {"time": 1282608000, "date": "2010-08-24", "value": 3.7}, {"time": 1282694400, "date": "2010-08-25", "value": 4.3}, {"time": 1282780800, "date": "2010-08-26", "value": 3.8}, {"time": 1282867200, "date": "2010-08-27", "value": 5.1}, {"time": 1283126400, "date": "2010-08-30", "value": 3.5}, {"time": 1283212800, "date": "2010-08-31", "value": 4.0}, {"time": 1283299200, "date": "2010-09-01", "value": 4.9}, {"time": 1283385600, "date": "2010-09-02", "value": 5.0}, {"time": 1283472000, "date": "2010-09-03", "value": 6.0}, {"time": 1283817600, "date": "2010-09-07", "value": 5.1}, {"time": 1283904000, "date": "2010-09-08", "value": 5.0}, {"time": 1283990400, "date": "2010-09-09", "value": 5.3}, {"time": 1284076800, "date": "2010-09-10", "value": 5.5}, {"time": 1284336000, "date": "2010-09-13", "value": 6.0}, {"time": 1284422400, "date": "2010-09-14", "value": 5.9}, {"time": 1284508800, "date": "2010-09-15", "value": 5.9}, {"time": 1284595200, "date": "2010-09-16", "value": 6.0}, {"time": 1284681600, "date": "2010-09-17", "value": 6.0}, {"time": 1284940800, "date": "2010-09-20", "value": 6.5}, {"time": 1285027200, "date": "2010-09-21", "value": 6.4}, {"time": 1285113600, "date": "2010-09-22", "value": 6.4}, {"time": 1285200000, "date": "2010-09-23", "value": 6.1}, {"time": 1285286400, "date": "2010-09-24", "value": 6.5}, {"time": 1285545600, "date": "2010-09-27", "value": 6.3}, {"time": 1285632000, "date": "2010-09-28", "value": 6.3}, {"time": 1285718400, "date": "2010-09-29", "value": 6.3}, {"time": 1285804800, "date": "2010-09-30", "value": 6.2}, {"time": 1285891200, "date": "2010-10-01", "value": 6.4}, {"time": 1286150400, "date": "2010-10-04", "value": 6.1}, {"time": 1286236800, "date": "2010-10-05", "value": 6.4}, {"time": 1286323200, "date": "2010-10-06", "value": 6.5}, {"time": 1286409600, "date": "2010-10-07", "value": 6.5}, {"time": 1286496000, "date": "2010-10-08", "value": 6.5}, {"time": 1286755200, "date": "2010-10-11", "value": 6.4}, {"time": 1286841600, "date": "2010-10-12", "value": 6.5}, {"time": 1286928000, "date": "2010-10-13", "value": 6.5}, {"time": 1287014400, "date": "2010-10-14", "value": 6.5}, {"time": 1287100800, "date": "2010-10-15", "value": 6.6}, {"time": 1287360000, "date": "2010-10-18", "value": 6.6}, {"time": 1287446400, "date": "2010-10-19", "value": 6.6}, {"time": 1287532800, "date": "2010-10-20", "value": 6.7}, {"time": 1287619200, "date": "2010-10-21", "value": 6.8}, {"time": 1287705600, "date": "2010-10-22", "value": 6.8}, {"time": 1287964800, "date": "2010-10-25", "value": 6.7}, {"time": 1288051200, "date": "2010-10-26", "value": 7.4}, {"time": 1288137600, "date": "2010-10-27", "value": 7.4}, {"time": 1288224000, "date": "2010-10-28", "value": 7.5}, {"time": 1288310400, "date": "2010-10-29", "value": 7.7}, {"time": 1288569600, "date": "2010-11-01", "value": 7.2}, {"time": 1288656000, "date": "2010-11-02", "value": 7.2}, {"time": 1288742400, "date": "2010-11-03", "value": 7.8}, {"time": 1288828800, "date": "2010-11-04", "value": 7.3}, {"time": 1288915200, "date": "2010-11-05", "value": 8.1}, {"time": 1289174400, "date": "2010-11-08", "value": 8.0}, {"time": 1289260800, "date": "2010-11-09", "value": 7.3}, {"time": 1289347200, "date": "2010-11-10", "value": 6.8}, {"time": 1289433600, "date": "2010-11-11", "value": 6.7}, {"time": 1289520000, "date": "2010-11-12", "value": 6.3}, {"time": 1289779200, "date": "2010-11-15", "value": 6.8}, {"time": 1289865600, "date": "2010-11-16", "value": 6.6}, {"time": 1289952000, "date": "2010-11-17", "value": 6.4}, {"time": 1290038400, "date": "2010-11-18", "value": 6.9}, {"time": 1290124800, "date": "2010-11-19", "value": 6.8}, {"time": 1290384000, "date": "2010-11-22", "value": 6.5}, {"time": 1290470400, "date": "2010-11-23", "value": 6.0}, {"time": 1290556800, "date": "2010-11-24", "value": 6.3}, {"time": 1290729600, "date": "2010-11-26", "value": 5.9}, {"time": 1290988800, "date": "2010-11-29", "value": 6.2}, {"time": 1291075200, "date": "2010-11-30", "value": 6.6}, {"time": 1291161600, "date": "2010-12-01", "value": 6.4}, {"time": 1291248000, "date": "2010-12-02", "value": 6.4}, {"time": 1291334400, "date": "2010-12-03", "value": 6.6}, {"time": 1291593600, "date": "2010-12-06", "value": 6.8}, {"time": 1291680000, "date": "2010-12-07", "value": 6.7}, {"time": 1291766400, "date": "2010-12-08", "value": 6.7}, {"time": 1291852800, "date": "2010-12-09", "value": 6.8}, {"time": 1291939200, "date": "2010-12-10", "value": 6.9}, {"time": 1292198400, "date": "2010-12-13", "value": 6.9}, {"time": 1292284800, "date": "2010-12-14", "value": 7.0}, {"time": 1292371200, "date": "2010-12-15", "value": 7.1}, {"time": 1292457600, "date": "2010-12-16", "value": 7.4}, {"time": 1292544000, "date": "2010-12-17", "value": 7.1}, {"time": 1292803200, "date": "2010-12-20", "value": 7.0}, {"time": 1292889600, "date": "2010-12-21", "value": 7.0}, {"time": 1292976000, "date": "2010-12-22", "value": 7.2}, {"time": 1293062400, "date": "2010-12-23", "value": 7.2}, {"time": 1293408000, "date": "2010-12-27", "value": 7.0}, {"time": 1293494400, "date": "2010-12-28", "value": 7.2}, {"time": 1293580800, "date": "2010-12-29", "value": 7.4}, {"time": 1293667200, "date": "2010-12-30", "value": 7.3}, {"time": 1293753600, "date": "2010-12-31", "value": 7.1}, {"time": 1294012800, "date": "2011-01-03", "value": 7.3}, {"time": 1294099200, "date": "2011-01-04", "value": 7.8}, {"time": 1294185600, "date": "2011-01-05", "value": 7.8}, {"time": 1294272000, "date": "2011-01-06", "value": 7.8}, {"time": 1294358400, "date": "2011-01-07", "value": 7.7}, {"time": 1294617600, "date": "2011-01-10", "value": 7.0}, {"time": 1294704000, "date": "2011-01-11", "value": 7.1}, {"time": 1294790400, "date": "2011-01-12", "value": 7.1}, {"time": 1294876800, "date": "2011-01-13", "value": 6.9}, {"time": 1294963200, "date": "2011-01-14", "value": 8.2}, {"time": 1295308800, "date": "2011-01-18", "value": 7.4}, {"time": 1295395200, "date": "2011-01-19", "value": 6.7}, {"time": 1295481600, "date": "2011-01-20", "value": 6.7}, {"time": 1295568000, "date": "2011-01-21", "value": 6.8}, {"time": 1295827200, "date": "2011-01-24", "value": 7.6}, {"time": 1295913600, "date": "2011-01-25", "value": 7.5}, {"time": 1296000000, "date": "2011-01-26", "value": 7.7}, {"time": 1296086400, "date": "2011-01-27", "value": 8.0}, {"time": 1296172800, "date": "2011-01-28", "value": 6.2}, {"time": 1296432000, "date": "2011-01-31", "value": 6.2}, {"time": 1296518400, "date": "2011-02-01", "value": 7.2}, {"time": 1296604800, "date": "2011-02-02", "value": 6.5}, {"time": 1296691200, "date": "2011-02-03", "value": 7.1}, {"time": 1296777600, "date": "2011-02-04", "value": 7.3}, {"time": 1297036800, "date": "2011-02-07", "value": 6.8}, {"time": 1297123200, "date": "2011-02-08", "value": 7.7}, {"time": 1297209600, "date": "2011-02-09", "value": 7.4}, {"time": 1297296000, "date": "2011-02-10", "value": 7.3}, {"time": 1297382400, "date": "2011-02-11", "value": 7.3}, {"time": 1297641600, "date": "2011-02-14", "value": 7.4}, {"time": 1297728000, "date": "2011-02-15", "value": 7.3}, {"time": 1297814400, "date": "2011-02-16", "value": 7.3}, {"time": 1297900800, "date": "2011-02-17", "value": 7.4}, {"time": 1297987200, "date": "2011-02-18", "value": 7.5}, {"time": 1298332800, "date": "2011-02-22", "value": 6.9}, {"time": 1298419200, "date": "2011-02-23", "value": 7.1}, {"time": 1298505600, "date": "2011-02-24", "value": 6.6}, {"time": 1298592000, "date": "2011-02-25", "value": 6.9}, {"time": 1298851200, "date": "2011-02-28", "value": 6.8}, {"time": 1298937600, "date": "2011-03-01", "value": 6.4}, {"time": 1299024000, "date": "2011-03-02", "value": 6.5}, {"time": 1299110400, "date": "2011-03-03", "value": 7.0}, {"time": 1299196800, "date": "2011-03-04", "value": 6.8}, {"time": 1299456000, "date": "2011-03-07", "value": 6.5}, {"time": 1299542400, "date": "2011-03-08", "value": 6.8}, {"time": 1299628800, "date": "2011-03-09", "value": 6.6}, {"time": 1299715200, "date": "2011-03-10", "value": 6.1}, {"time": 1299801600, "date": "2011-03-11", "value": 6.2}, {"time": 1300060800, "date": "2011-03-14", "value": 6.1}, {"time": 1300147200, "date": "2011-03-15", "value": 5.1}, {"time": 1300233600, "date": "2011-03-16", "value": 4.3}, {"time": 1300320000, "date": "2011-03-17", "value": 4.5}, {"time": 1300406400, "date": "2011-03-18", "value": 5.1}, {"time": 1300665600, "date": "2011-03-21", "value": 5.2}, {"time": 1300752000, "date": "2011-03-22", "value": 5.3}, {"time": 1300838400, "date": "2011-03-23", "value": 5.4}, {"time": 1300924800, "date": "2011-03-24", "value": 5.4}, {"time": 1301011200, "date": "2011-03-25", "value": 5.4}, {"time": 1301270400, "date": "2011-03-28", "value": 5.3}, {"time": 1301356800, "date": "2011-03-29", "value": 5.7}, {"time": 1301443200, "date": "2011-03-30", "value": 5.8}, {"time": 1301529600, "date": "2011-03-31", "value": 5.6}, {"time": 1301616000, "date": "2011-04-01", "value": 5.8}, {"time": 1301875200, "date": "2011-04-04", "value": 6.1}, {"time": 1301961600, "date": "2011-04-05", "value": 6.2}, {"time": 1302048000, "date": "2011-04-06", "value": 6.4}, {"time": 1302134400, "date": "2011-04-07", "value": 6.6}, {"time": 1302220800, "date": "2011-04-08", "value": 6.5}, {"time": 1302480000, "date": "2011-04-11", "value": 6.9}, {"time": 1302566400, "date": "2011-04-12", "value": 6.8}, {"time": 1302652800, "date": "2011-04-13", "value": 6.8}, {"time": 1302739200, "date": "2011-04-14", "value": 6.8}, {"time": 1302825600, "date": "2011-04-15", "value": 6.6}, {"time": 1303084800, "date": "2011-04-18", "value": 6.1}, {"time": 1303171200, "date": "2011-04-19", "value": 6.3}, {"time": 1303257600, "date": "2011-04-20", "value": 6.4}, {"time": 1303344000, "date": "2011-04-21", "value": 6.4}, {"time": 1303689600, "date": "2011-04-25", "value": 6.2}, {"time": 1303776000, "date": "2011-04-26", "value": 6.1}, {"time": 1303862400, "date": "2011-04-27", "value": 6.4}, {"time": 1303948800, "date": "2011-04-28", "value": 6.4}, {"time": 1304035200, "date": "2011-04-29", "value": 6.4}, {"time": 1304294400, "date": "2011-05-02", "value": 6.3}, {"time": 1304380800, "date": "2011-05-03", "value": 6.3}, {"time": 1304467200, "date": "2011-05-04", "value": 6.2}, {"time": 1304553600, "date": "2011-05-05", "value": 5.5}, {"time": 1304640000, "date": "2011-05-06", "value": 5.5}, {"time": 1304899200, "date": "2011-05-09", "value": 5.7}, {"time": 1304985600, "date": "2011-05-10", "value": 6.0}, {"time": 1305072000, "date": "2011-05-11", "value": 5.6}, {"time": 1305158400, "date": "2011-05-12", "value": 5.8}, {"time": 1305244800, "date": "2011-05-13", "value": 5.5}, {"time": 1305504000, "date": "2011-05-16", "value": 5.4}, {"time": 1305590400, "date": "2011-05-17", "value": 5.7}, {"time": 1305676800, "date": "2011-05-18", "value": 5.9}, {"time": 1305763200, "date": "2011-05-19", "value": 6.1}, {"time": 1305849600, "date": "2011-05-20", "value": 5.4}, {"time": 1306108800, "date": "2011-05-23", "value": 5.1}, {"time": 1306195200, "date": "2011-05-24", "value": 5.1}, {"time": 1306281600, "date": "2011-05-25", "value": 5.3}, {"time": 1306368000, "date": "2011-05-26", "value": 5.7}, {"time": 1306454400, "date": "2011-05-27", "value": 5.7}, {"time": 1306800000, "date": "2011-05-31", "value": 5.9}, {"time": 1306886400, "date": "2011-06-01", "value": 5.0}, {"time": 1306972800, "date": "2011-06-02", "value": 5.2}, {"time": 1307059200, "date": "2011-06-03", "value": 5.3}, {"time": 1307318400, "date": "2011-06-06", "value": 4.9}, {"time": 1307404800, "date": "2011-06-07", "value": 5.1}, {"time": 1307491200, "date": "2011-06-08", "value": 4.9}, {"time": 1307577600, "date": "2011-06-09", "value": 5.1}, {"time": 1307664000, "date": "2011-06-10", "value": 5.1}, {"time": 1307923200, "date": "2011-06-13", "value": 4.6}, {"time": 1308009600, "date": "2011-06-14", "value": 4.8}, {"time": 1308096000, "date": "2011-06-15", "value": 3.3}, {"time": 1308182400, "date": "2011-06-16", "value": 2.6}, {"time": 1308268800, "date": "2011-06-17", "value": 2.7}, {"time": 1308528000, "date": "2011-06-20", "value": 3.1}, {"time": 1308614400, "date": "2011-06-21", "value": 3.8}, {"time": 1308700800, "date": "2011-06-22", "value": 3.3}, {"time": 1308787200, "date": "2011-06-23", "value": 3.0}, {"time": 1308873600, "date": "2011-06-24", "value": 2.9}, {"time": 1309132800, "date": "2011-06-27", "value": 3.2}, {"time": 1309219200, "date": "2011-06-28", "value": 3.9}, {"time": 1309305600, "date": "2011-06-29", "value": 4.4}, {"time": 1309392000, "date": "2011-06-30", "value": 5.2}, {"time": 1309478400, "date": "2011-07-01", "value": 5.9}, {"time": 1309824000, "date": "2011-07-05", "value": 5.5}, {"time": 1309910400, "date": "2011-07-06", "value": 5.4}, {"time": 1309996800, "date": "2011-07-07", "value": 5.5}, {"time": 1310083200, "date": "2011-07-08", "value": 5.6}, {"time": 1310342400, "date": "2011-07-11", "value": 4.6}, {"time": 1310428800, "date": "2011-07-12", "value": 4.5}, {"time": 1310515200, "date": "2011-07-13", "value": 4.6}, {"time": 1310601600, "date": "2011-07-14", "value": 4.6}, {"time": 1310688000, "date": "2011-07-15", "value": 4.8}, {"time": 1310947200, "date": "2011-07-18", "value": 4.2}, {"time": 1311033600, "date": "2011-07-19", "value": 4.4}, {"time": 1311120000, "date": "2011-07-20", "value": 4.6}, {"time": 1311206400, "date": "2011-07-21", "value": 5.4}, {"time": 1311292800, "date": "2011-07-22", "value": 5.5}, {"time": 1311552000, "date": "2011-07-25", "value": 5.1}, {"time": 1311638400, "date": "2011-07-26", "value": 4.9}, {"time": 1311724800, "date": "2011-07-27", "value": 4.0}, {"time": 1311811200, "date": "2011-07-28", "value": 4.0}, {"time": 1311897600, "date": "2011-07-29", "value": 2.9}, {"time": 1312156800, "date": "2011-08-01", "value": 3.0}, {"time": 1312243200, "date": "2011-08-02", "value": 2.7}, {"time": 1312329600, "date": "2011-08-03", "value": 2.8}, {"time": 1312416000, "date": "2011-08-04", "value": 2.3}, {"time": 1312502400, "date": "2011-08-05", "value": 2.4}, {"time": 1312761600, "date": "2011-08-08", "value": 1.2}, {"time": 1312848000, "date": "2011-08-09", "value": 1.4}, {"time": 1312934400, "date": "2011-08-10", "value": 1.2}, {"time": 1313020800, "date": "2011-08-11", "value": 1.3}, {"time": 1313107200, "date": "2011-08-12", "value": 1.4}, {"time": 1313366400, "date": "2011-08-15", "value": 1.5}, {"time": 1313452800, "date": "2011-08-16", "value": 1.5}, {"time": 1313539200, "date": "2011-08-17", "value": 1.4}, {"time": 1313625600, "date": "2011-08-18", "value": 1.3}, {"time": 1313712000, "date": "2011-08-19", "value": 1.3}, {"time": 1313971200, "date": "2011-08-22", "value": 1.3}, {"time": 1314057600, "date": "2011-08-23", "value": 1.4}, {"time": 1314144000, "date": "2011-08-24", "value": 1.5}, {"time": 1314230400, "date": "2011-08-25", "value": 1.4}, {"time": 1314316800, "date": "2011-08-26", "value": 1.5}, {"time": 1314576000, "date": "2011-08-29", "value": 1.7}, {"time": 1314662400, "date": "2011-08-30", "value": 1.7}, {"time": 1314748800, "date": "2011-08-31", "value": 1.8}, {"time": 1314835200, "date": "2011-09-01", "value": 1.7}, {"time": 1314921600, "date": "2011-09-02", "value": 1.7}, {"time": 1315267200, "date": "2011-09-06", "value": 1.8}, {"time": 1315353600, "date": "2011-09-07", "value": 2.1}, {"time": 1315440000, "date": "2011-09-08", "value": 2.1}, {"time": 1315526400, "date": "2011-09-09", "value": 2.0}, {"time": 1315785600, "date": "2011-09-12", "value": 1.6}, {"time": 1315872000, "date": "2011-09-13", "value": 1.6}, {"time": 1315958400, "date": "2011-09-14", "value": 1.6}, {"time": 1316044800, "date": "2011-09-15", "value": 1.8}, {"time": 1316131200, "date": "2011-09-16", "value": 2.0}, {"time": 1316390400, "date": "2011-09-19", "value": 1.8}, {"time": 1316476800, "date": "2011-09-20", "value": 1.8}, {"time": 1316563200, "date": "2011-09-21", "value": 1.6}, {"time": 1316649600, "date": "2011-09-22", "value": 1.4}, {"time": 1316736000, "date": "2011-09-23", "value": 1.5}, {"time": 1316995200, "date": "2011-09-26", "value": 1.4}, {"time": 1317081600, "date": "2011-09-27", "value": 1.5}, {"time": 1317168000, "date": "2011-09-28", "value": 1.4}, {"time": 1317254400, "date": "2011-09-29", "value": 1.4}, {"time": 1317340800, "date": "2011-09-30", "value": 1.3}, {"time": 1317600000, "date": "2011-10-03", "value": 1.2}, {"time": 1317686400, "date": "2011-10-04", "value": 1.4}, {"time": 1317772800, "date": "2011-10-05", "value": 1.5}, {"time": 1317859200, "date": "2011-10-06", "value": 1.5}, {"time": 1317945600, "date": "2011-10-07", "value": 1.6}, {"time": 1318204800, "date": "2011-10-10", "value": 1.9}, {"time": 1318291200, "date": "2011-10-11", "value": 1.8}, {"time": 1318377600, "date": "2011-10-12", "value": 2.0}, {"time": 1318464000, "date": "2011-10-13", "value": 1.9}, {"time": 1318550400, "date": "2011-10-14", "value": 2.0}, {"time": 1318809600, "date": "2011-10-17", "value": 2.0}, {"time": 1318896000, "date": "2011-10-18", "value": 2.0}, {"time": 1318982400, "date": "2011-10-19", "value": 2.1}, {"time": 1319068800, "date": "2011-10-20", "value": 2.2}, {"time": 1319155200, "date": "2011-10-21", "value": 2.5}, {"time": 1319414400, "date": "2011-10-24", "value": 2.7}, {"time": 1319500800, "date": "2011-10-25", "value": 2.5}, {"time": 1319587200, "date": "2011-10-26", "value": 2.7}, {"time": 1319673600, "date": "2011-10-27", "value": 3.0}, {"time": 1319760000, "date": "2011-10-28", "value": 2.9}, {"time": 1320019200, "date": "2011-10-31", "value": 2.8}, {"time": 1320105600, "date": "2011-11-01", "value": 2.4}, {"time": 1320192000, "date": "2011-11-02", "value": 2.6}, {"time": 1320278400, "date": "2011-11-03", "value": 2.7}, {"time": 1320364800, "date": "2011-11-04", "value": 2.8}, {"time": 1320624000, "date": "2011-11-07", "value": 2.8}, {"time": 1320710400, "date": "2011-11-08", "value": 3.0}, {"time": 1320796800, "date": "2011-11-09", "value": 2.3}, {"time": 1320883200, "date": "2011-11-10", "value": 2.5}, {"time": 1320969600, "date": "2011-11-11", "value": 2.3}, {"time": 1321228800, "date": "2011-11-14", "value": 2.4}, {"time": 1321315200, "date": "2011-11-15", "value": 2.4}, {"time": 1321401600, "date": "2011-11-16", "value": 2.4}, {"time": 1321488000, "date": "2011-11-17", "value": 2.3}, {"time": 1321574400, "date": "2011-11-18", "value": 2.4}, {"time": 1321833600, "date": "2011-11-21", "value": 2.1}, {"time": 1321920000, "date": "2011-11-22", "value": 2.2}, {"time": 1322006400, "date": "2011-11-23", "value": 2.1}, {"time": 1322179200, "date": "2011-11-25", "value": 2.1}, {"time": 1322438400, "date": "2011-11-28", "value": 1.7}, {"time": 1322524800, "date": "2011-11-29", "value": 1.9}, {"time": 1322611200, "date": "2011-11-30", "value": 2.2}, {"time": 1322697600, "date": "2011-12-01", "value": 2.3}, {"time": 1322784000, "date": "2011-12-02", "value": 2.1}, {"time": 1323043200, "date": "2011-12-05", "value": 2.2}, {"time": 1323129600, "date": "2011-12-06", "value": 2.3}, {"time": 1323216000, "date": "2011-12-07", "value": 2.3}, {"time": 1323302400, "date": "2011-12-08", "value": 2.2}, {"time": 1323388800, "date": "2011-12-09", "value": 2.7}, {"time": 1323648000, "date": "2011-12-12", "value": 3.1}, {"time": 1323734400, "date": "2011-12-13", "value": 3.0}, {"time": 1323820800, "date": "2011-12-14", "value": 2.8}, {"time": 1323907200, "date": "2011-12-15", "value": 2.8}, {"time": 1323993600, "date": "2011-12-16", "value": 2.9}, {"time": 1324252800, "date": "2011-12-19", "value": 2.9}, {"time": 1324339200, "date": "2011-12-20", "value": 3.2}, {"time": 1324425600, "date": "2011-12-21", "value": 3.6}, {"time": 1324512000, "date": "2011-12-22", "value": 3.7}, {"time": 1324598400, "date": "2011-12-23", "value": 3.9}, {"time": 1324944000, "date": "2011-12-27", "value": 3.3}, {"time": 1325030400, "date": "2011-12-28", "value": 2.7}, {"time": 1325116800, "date": "2011-12-29", "value": 3.0}, {"time": 1325203200, "date": "2011-12-30", "value": 3.0}, {"time": 1325548800, "date": "2012-01-03", "value": 3.4}, {"time": 1325635200, "date": "2012-01-04", "value": 3.5}, {"time": 1325721600, "date": "2012-01-05", "value": 5.9}, {"time": 1325808000, "date": "2012-01-06", "value": 4.9}, {"time": 1326067200, "date": "2012-01-09", "value": 6.2}, {"time": 1326153600, "date": "2012-01-10", "value": 6.1}, {"time": 1326240000, "date": "2012-01-11", "value": 5.0}, {"time": 1326326400, "date": "2012-01-12", "value": 5.1}, {"time": 1326412800, "date": "2012-01-13", "value": 5.1}, {"time": 1326758400, "date": "2012-01-17", "value": 4.5}, {"time": 1326844800, "date": "2012-01-18", "value": 5.1}, {"time": 1326931200, "date": "2012-01-19", "value": 5.6}, {"time": 1327017600, "date": "2012-01-20", "value": 5.9}, {"time": 1327276800, "date": "2012-01-23", "value": 5.7}, {"time": 1327363200, "date": "2012-01-24", "value": 5.6}, {"time": 1327449600, "date": "2012-01-25", "value": 5.8}, {"time": 1327536000, "date": "2012-01-26", "value": 5.7}, {"time": 1327622400, "date": "2012-01-27", "value": 5.7}, {"time": 1327881600, "date": "2012-01-30", "value": 5.4}, {"time": 1327968000, "date": "2012-01-31", "value": 5.5}, {"time": 1328054400, "date": "2012-02-01", "value": 5.6}, {"time": 1328140800, "date": "2012-02-02", "value": 6.7}, {"time": 1328227200, "date": "2012-02-03", "value": 6.9}, {"time": 1328486400, "date": "2012-02-06", "value": 5.6}, {"time": 1328572800, "date": "2012-02-07", "value": 6.5}, {"time": 1328659200, "date": "2012-02-08", "value": 5.1}, {"time": 1328745600, "date": "2012-02-09", "value": 5.3}, {"time": 1328832000, "date": "2012-02-10", "value": 4.9}, {"time": 1329091200, "date": "2012-02-13", "value": 5.6}, {"time": 1329177600, "date": "2012-02-14", "value": 5.5}, {"time": 1329264000, "date": "2012-02-15", "value": 4.6}, {"time": 1329350400, "date": "2012-02-16", "value": 5.1}, {"time": 1329436800, "date": "2012-02-17", "value": 5.1}, {"time": 1329782400, "date": "2012-02-21", "value": 5.1}, {"time": 1329868800, "date": "2012-02-22", "value": 5.1}, {"time": 1329955200, "date": "2012-02-23", "value": 5.3}, {"time": 1330041600, "date": "2012-02-24", "value": 5.4}, {"time": 1330300800, "date": "2012-02-27", "value": 6.4}, {"time": 1330387200, "date": "2012-02-28", "value": 6.6}, {"time": 1330473600, "date": "2012-02-29", "value": 6.7}, {"time": 1330560000, "date": "2012-03-01", "value": 6.8}, {"time": 1330646400, "date": "2012-03-02", "value": 6.7}, {"time": 1330905600, "date": "2012-03-05", "value": 5.7}, {"time": 1330992000, "date": "2012-03-06", "value": 5.0}, {"time": 1331078400, "date": "2012-03-07", "value": 5.2}, {"time": 1331164800, "date": "2012-03-08", "value": 5.4}, {"time": 1331251200, "date": "2012-03-09", "value": 6.3}, {"time": 1331510400, "date": "2012-03-12", "value": 6.2}, {"time": 1331596800, "date": "2012-03-13", "value": 6.2}, {"time": 1331683200, "date": "2012-03-14", "value": 6.6}, {"time": 1331769600, "date": "2012-03-15", "value": 6.5}, {"time": 1331856000, "date": "2012-03-16", "value": 6.5}, {"time": 1332115200, "date": "2012-03-19", "value": 6.8}, {"time": 1332201600, "date": "2012-03-20", "value": 6.9}, {"time": 1332288000, "date": "2012-03-21", "value": 6.9}, {"time": 1332374400, "date": "2012-03-22", "value": 5.7}, {"time": 1332460800, "date": "2012-03-23", "value": 5.7}, {"time": 1332720000, "date": "2012-03-26", "value": 6.5}, {"time": 1332806400, "date": "2012-03-27", "value": 6.5}, {"time": 1332892800, "date": "2012-03-28", "value": 5.5}, {"time": 1332979200, "date": "2012-03-29", "value": 5.4}, {"time": 1333065600, "date": "2012-03-30", "value": 5.5}, {"time": 1333324800, "date": "2012-04-02", "value": 6.6}, {"time": 1333411200, "date": "2012-04-03", "value": 6.9}, {"time": 1333497600, "date": "2012-04-04", "value": 5.8}, {"time": 1333584000, "date": "2012-04-05", "value": 5.8}, {"time": 1333929600, "date": "2012-04-09", "value": 5.0}, {"time": 1334016000, "date": "2012-04-10", "value": 4.7}, {"time": 1334102400, "date": "2012-04-11", "value": 4.8}, {"time": 1334188800, "date": "2012-04-12", "value": 5.1}, {"time": 1334275200, "date": "2012-04-13", "value": 4.8}, {"time": 1334534400, "date": "2012-04-16", "value": 4.3}, {"time": 1334620800, "date": "2012-04-17", "value": 4.3}, {"time": 1334707200, "date": "2012-04-18", "value": 4.4}, {"time": 1334793600, "date": "2012-04-19", "value": 4.7}, {"time": 1334880000, "date": "2012-04-20", "value": 4.9}, {"time": 1335139200, "date": "2012-04-23", "value": 4.6}, {"time": 1335225600, "date": "2012-04-24", "value": 4.9}, {"time": 1335312000, "date": "2012-04-25", "value": 5.3}, {"time": 1335398400, "date": "2012-04-26", "value": 5.4}, {"time": 1335484800, "date": "2012-04-27", "value": 5.5}, {"time": 1335744000, "date": "2012-04-30", "value": 5.2}, {"time": 1335830400, "date": "2012-05-01", "value": 5.6}, {"time": 1335916800, "date": "2012-05-02", "value": 5.3}, {"time": 1336003200, "date": "2012-05-03", "value": 5.2}, {"time": 1336089600, "date": "2012-05-04", "value": 4.9}, {"time": 1336348800, "date": "2012-05-07", "value": 5.4}, {"time": 1336435200, "date": "2012-05-08", "value": 5.4}, {"time": 1336521600, "date": "2012-05-09", "value": 4.9}, {"time": 1336608000, "date": "2012-05-10", "value": 5.2}, {"time": 1336694400, "date": "2012-05-11", "value": 5.0}, {"time": 1336953600, "date": "2012-05-14", "value": 2.6}, {"time": 1337040000, "date": "2012-05-15", "value": 2.6}, {"time": 1337126400, "date": "2012-05-16", "value": 2.7}, {"time": 1337212800, "date": "2012-05-17", "value": 2.3}, {"time": 1337299200, "date": "2012-05-18", "value": 2.3}, {"time": 1337558400, "date": "2012-05-21", "value": 2.3}, {"time": 1337644800, "date": "2012-05-22", "value": 2.4}, {"time": 1337731200, "date": "2012-05-23", "value": 2.3}, {"time": 1337817600, "date": "2012-05-24", "value": 2.5}, {"time": 1337904000, "date": "2012-05-25", "value": 2.5}, {"time": 1338249600, "date": "2012-05-29", "value": 2.7}, {"time": 1338336000, "date": "2012-05-30", "value": 2.2}, {"time": 1338422400, "date": "2012-05-31", "value": 2.1}, {"time": 1338508800, "date": "2012-06-01", "value": 2.0}, {"time": 1338768000, "date": "2012-06-04", "value": 2.0}, {"time": 1338854400, "date": "2012-06-05", "value": 2.1}, {"time": 1338940800, "date": "2012-06-06", "value": 2.4}, {"time": 1339027200, "date": "2012-06-07", "value": 2.5}, {"time": 1339113600, "date": "2012-06-08", "value": 2.5}, {"time": 1339372800, "date": "2012-06-11", "value": 2.0}, {"time": 1339459200, "date": "2012-06-12", "value": 2.4}, {"time": 1339545600, "date": "2012-06-13", "value": 2.1}, {"time": 1339632000, "date": "2012-06-14", "value": 2.5}, {"time": 1339718400, "date": "2012-06-15", "value": 2.3}, {"time": 1339977600, "date": "2012-06-18", "value": 3.6}, {"time": 1340064000, "date": "2012-06-19", "value": 4.6}, {"time": 1340150400, "date": "2012-06-20", "value": 4.7}, {"time": 1340236800, "date": "2012-06-21", "value": 3.4}, {"time": 1340323200, "date": "2012-06-22", "value": 3.7}, {"time": 1340582400, "date": "2012-06-25", "value": 3.3}, {"time": 1340668800, "date": "2012-06-26", "value": 3.4}, {"time": 1340755200, "date": "2012-06-27", "value": 3.7}, {"time": 1340841600, "date": "2012-06-28", "value": 3.7}, {"time": 1340928000, "date": "2012-06-29", "value": 5.4}, {"time": 1341187200, "date": "2012-07-02", "value": 6.3}, {"time": 1341273600, "date": "2012-07-03", "value": 6.3}, {"time": 1341446400, "date": "2012-07-05", "value": 4.8}, {"time": 1341532800, "date": "2012-07-06", "value": 4.8}, {"time": 1341792000, "date": "2012-07-09", "value": 4.8}, {"time": 1341878400, "date": "2012-07-10", "value": 3.8}, {"time": 1341964800, "date": "2012-07-11", "value": 3.9}, {"time": 1342051200, "date": "2012-07-12", "value": 3.9}, {"time": 1342137600, "date": "2012-07-13", "value": 5.0}, {"time": 1342396800, "date": "2012-07-16", "value": 4.8}, {"time": 1342483200, "date": "2012-07-17", "value": 4.9}, {"time": 1342569600, "date": "2012-07-18", "value": 5.0}, {"time": 1342656000, "date": "2012-07-19", "value": 5.0}, {"time": 1342742400, "date": "2012-07-20", "value": 4.7}, {"time": 1343001600, "date": "2012-07-23", "value": 4.0}, {"time": 1343088000, "date": "2012-07-24", "value": 2.5}, {"time": 1343174400, "date": "2012-07-25", "value": 3.0}, {"time": 1343260800, "date": "2012-07-26", "value": 4.1}, {"time": 1343347200, "date": "2012-07-27", "value": 5.9}, {"time": 1343606400, "date": "2012-07-30", "value": 5.4}, {"time": 1343692800, "date": "2012-07-31", "value": 5.4}, {"time": 1343779200, "date": "2012-08-01", "value": 4.1}, {"time": 1343865600, "date": "2012-08-02", "value": 4.5}, {"time": 1343952000, "date": "2012-08-03", "value": 7.4}, {"time": 1344211200, "date": "2012-08-06", "value": 7.1}, {"time": 1344297600, "date": "2012-08-07", "value": 5.5}, {"time": 1344384000, "date": "2012-08-08", "value": 6.4}, {"time": 1344470400, "date": "2012-08-09", "value": 6.4}, {"time": 1344556800, "date": "2012-08-10", "value": 6.4}, {"time": 1344816000, "date": "2012-08-13", "value": 5.7}, {"time": 1344902400, "date": "2012-08-14", "value": 5.6}, {"time": 1344988800, "date": "2012-08-15", "value": 5.6}, {"time": 1345075200, "date": "2012-08-16", "value": 5.7}, {"time": 1345161600, "date": "2012-08-17", "value": 5.8}, {"time": 1345420800, "date": "2012-08-20", "value": 5.9}, {"time": 1345507200, "date": "2012-08-21", "value": 6.0}, {"time": 1345593600, "date": "2012-08-22", "value": 5.9}, {"time": 1345680000, "date": "2012-08-23", "value": 5.7}, {"time": 1345766400, "date": "2012-08-24", "value": 5.8}, {"time": 1346025600, "date": "2012-08-27", "value": 5.8}, {"time": 1346112000, "date": "2012-08-28", "value": 5.7}, {"time": 1346198400, "date": "2012-08-29", "value": 5.7}, {"time": 1346284800, "date": "2012-08-30", "value": 5.6}, {"time": 1346371200, "date": "2012-08-31", "value": 5.6}, {"time": 1346716800, "date": "2012-09-04", "value": 5.1}, {"time": 1346803200, "date": "2012-09-05", "value": 5.0}, {"time": 1346889600, "date": "2012-09-06", "value": 7.1}, {"time": 1346976000, "date": "2012-09-07", "value": 6.5}, {"time": 1347235200, "date": "2012-09-10", "value": 4.9}, {"time": 1347321600, "date": "2012-09-11", "value": 4.9}, {"time": 1347408000, "date": "2012-09-12", "value": 5.0}, {"time": 1347494400, "date": "2012-09-13", "value": 5.7}, {"time": 1347580800, "date": "2012-09-14", "value": 5.8}, {"time": 1347840000, "date": "2012-09-17", "value": 6.0}, {"time": 1347926400, "date": "2012-09-18", "value": 6.1}, {"time": 1348012800, "date": "2012-09-19", "value": 6.2}, {"time": 1348099200, "date": "2012-09-20", "value": 6.0}, {"time": 1348185600, "date": "2012-09-21", "value": 6.1}, {"time": 1348444800, "date": "2012-09-24", "value": 6.7}, {"time": 1348531200, "date": "2012-09-25", "value": 5.6}, {"time": 1348617600, "date": "2012-09-26", "value": 5.1}, {"time": 1348704000, "date": "2012-09-27", "value": 5.8}, {"time": 1348790400, "date": "2012-09-28", "value": 5.4}, {"time": 1349049600, "date": "2012-10-01", "value": 5.3}, {"time": 1349136000, "date": "2012-10-02", "value": 5.4}, {"time": 1349222400, "date": "2012-10-03", "value": 5.6}, {"time": 1349308800, "date": "2012-10-04", "value": 7.3}, {"time": 1349395200, "date": "2012-10-05", "value": 7.4}, {"time": 1349654400, "date": "2012-10-08", "value": 6.3}, {"time": 1349740800, "date": "2012-10-09", "value": 5.1}, {"time": 1349827200, "date": "2012-10-10", "value": 4.8}, {"time": 1349913600, "date": "2012-10-11", "value": 5.0}, {"time": 1350000000, "date": "2012-10-12", "value": 4.8}, {"time": 1350259200, "date": "2012-10-15", "value": 4.8}, {"time": 1350345600, "date": "2012-10-16", "value": 4.9}, {"time": 1350432000, "date": "2012-10-17", "value": 7.0}, {"time": 1350518400, "date": "2012-10-18", "value": 6.5}, {"time": 1350604800, "date": "2012-10-19", "value": 5.2}, {"time": 1350864000, "date": "2012-10-22", "value": 5.3}, {"time": 1350950400, "date": "2012-10-23", "value": 3.2}, {"time": 1351036800, "date": "2012-10-24", "value": 3.9}, {"time": 1351123200, "date": "2012-10-25", "value": 4.8}, {"time": 1351209600, "date": "2012-10-26", "value": 4.1}, {"time": 1351641600, "date": "2012-10-31", "value": 3.5}, {"time": 1351728000, "date": "2012-11-01", "value": 5.4}, {"time": 1351814400, "date": "2012-11-02", "value": 4.1}, {"time": 1352073600, "date": "2012-11-05", "value": 4.1}, {"time": 1352160000, "date": "2012-11-06", "value": 5.3}, {"time": 1352246400, "date": "2012-11-07", "value": 3.3}, {"time": 1352332800, "date": "2012-11-08", "value": 2.9}, {"time": 1352419200, "date": "2012-11-09", "value": 2.8}, {"time": 1352678400, "date": "2012-11-12", "value": 3.6}, {"time": 1352764800, "date": "2012-11-13", "value": 4.9}, {"time": 1352851200, "date": "2012-11-14", "value": 3.2}, {"time": 1352937600, "date": "2012-11-15", "value": 3.0}, {"time": 1353024000, "date": "2012-11-16", "value": 3.5}, {"time": 1353283200, "date": "2012-11-19", "value": 3.3}, {"time": 1353369600, "date": "2012-11-20", "value": 4.7}, {"time": 1353456000, "date": "2012-11-21", "value": 4.7}, {"time": 1353628800, "date": "2012-11-23", "value": 5.4}, {"time": 1353888000, "date": "2012-11-26", "value": 5.4}, {"time": 1353974400, "date": "2012-11-27", "value": 5.3}, {"time": 1354060800, "date": "2012-11-28", "value": 5.5}, {"time": 1354147200, "date": "2012-11-29", "value": 5.7}, {"time": 1354233600, "date": "2012-11-30", "value": 5.6}, {"time": 1354492800, "date": "2012-12-03", "value": 5.7}, {"time": 1354579200, "date": "2012-12-04", "value": 5.6}, {"time": 1354665600, "date": "2012-12-05", "value": 5.8}, {"time": 1354752000, "date": "2012-12-06", "value": 5.8}, {"time": 1354838400, "date": "2012-12-07", "value": 6.1}, {"time": 1355097600, "date": "2012-12-10", "value": 6.2}, {"time": 1355184000, "date": "2012-12-11", "value": 6.7}, {"time": 1355270400, "date": "2012-12-12", "value": 6.8}, {"time": 1355356800, "date": "2012-12-13", "value": 6.6}, {"time": 1355443200, "date": "2012-12-14", "value": 6.7}, {"time": 1355702400, "date": "2012-12-17", "value": 7.0}, {"time": 1355788800, "date": "2012-12-18", "value": 7.1}, {"time": 1355875200, "date": "2012-12-19", "value": 7.2}, {"time": 1355961600, "date": "2012-12-20", "value": 7.1}, {"time": 1356048000, "date": "2012-12-21", "value": 6.9}, {"time": 1356307200, "date": "2012-12-24", "value": 6.1}, {"time": 1356480000, "date": "2012-12-26", "value": 5.3}, {"time": 1356566400, "date": "2012-12-27", "value": 5.2}, {"time": 1356652800, "date": "2012-12-28", "value": 4.7}, {"time": 1356912000, "date": "2012-12-31", "value": 4.6}, {"time": 1357084800, "date": "2013-01-02", "value": 7.0}, {"time": 1357171200, "date": "2013-01-03", "value": 7.1}, {"time": 1357257600, "date": "2013-01-04", "value": 7.3}, {"time": 1357516800, "date": "2013-01-07", "value": 7.1}, {"time": 1357603200, "date": "2013-01-08", "value": 7.1}, {"time": 1357689600, "date": "2013-01-09", "value": 7.1}, {"time": 1357776000, "date": "2013-01-10", "value": 7.1}, {"time": 1357862400, "date": "2013-01-11", "value": 7.0}, {"time": 1358121600, "date": "2013-01-14", "value": 7.5}, {"time": 1358208000, "date": "2013-01-15", "value": 7.5}, {"time": 1358294400, "date": "2013-01-16", "value": 7.6}, {"time": 1358380800, "date": "2013-01-17", "value": 7.5}, {"time": 1358467200, "date": "2013-01-18", "value": 7.6}, {"time": 1358812800, "date": "2013-01-22", "value": 7.5}, {"time": 1358899200, "date": "2013-01-23", "value": 7.6}, {"time": 1358985600, "date": "2013-01-24", "value": 7.6}, {"time": 1359072000, "date": "2013-01-25", "value": 7.6}, {"time": 1359331200, "date": "2013-01-28", "value": 7.8}, {"time": 1359417600, "date": "2013-01-29", "value": 7.9}, {"time": 1359504000, "date": "2013-01-30", "value": 7.7}, {"time": 1359590400, "date": "2013-01-31", "value": 7.5}, {"time": 1359676800, "date": "2013-02-01", "value": 7.8}, {"time": 1359936000, "date": "2013-02-04", "value": 7.6}, {"time": 1360022400, "date": "2013-02-05", "value": 7.6}, {"time": 1360108800, "date": "2013-02-06", "value": 7.6}, {"time": 1360195200, "date": "2013-02-07", "value": 7.5}, {"time": 1360281600, "date": "2013-02-08", "value": 7.6}, {"time": 1360540800, "date": "2013-02-11", "value": 7.4}, {"time": 1360627200, "date": "2013-02-12", "value": 7.4}, {"time": 1360713600, "date": "2013-02-13", "value": 7.4}, {"time": 1360800000, "date": "2013-02-14", "value": 7.5}, {"time": 1360886400, "date": "2013-02-15", "value": 7.5}, {"time": 1361232000, "date": "2013-02-19", "value": 7.5}, {"time": 1361318400, "date": "2013-02-20", "value": 7.1}, {"time": 1361404800, "date": "2013-02-21", "value": 6.9}, {"time": 1361491200, "date": "2013-02-22", "value": 7.0}, {"time": 1361750400, "date": "2013-02-25", "value": 4.9}, {"time": 1361836800, "date": "2013-02-26", "value": 5.3}, {"time": 1361923200, "date": "2013-02-27", "value": 6.2}, {"time": 1362009600, "date": "2013-02-28", "value": 6.1}, {"time": 1362096000, "date": "2013-03-01", "value": 6.3}, {"time": 1362355200, "date": "2013-03-04", "value": 7.1}, {"time": 1362441600, "date": "2013-03-05", "value": 7.2}, {"time": 1362528000, "date": "2013-03-06", "value": 7.3}, {"time": 1362614400, "date": "2013-03-07", "value": 7.5}, {"time": 1362700800, "date": "2013-03-08", "value": 7.0}, {"time": 1362960000, "date": "2013-03-11", "value": 7.1}, {"time": 1363046400, "date": "2013-03-12", "value": 7.0}, {"time": 1363132800, "date": "2013-03-13", "value": 7.0}, {"time": 1363219200, "date": "2013-03-14", "value": 7.0}, {"time": 1363305600, "date": "2013-03-15", "value": 7.0}, {"time": 1363564800, "date": "2013-03-18", "value": 6.1}, {"time": 1363651200, "date": "2013-03-19", "value": 5.8}, {"time": 1363737600, "date": "2013-03-20", "value": 6.4}, {"time": 1363824000, "date": "2013-03-21", "value": 6.0}, {"time": 1363910400, "date": "2013-03-22", "value": 6.2}, {"time": 1364169600, "date": "2013-03-25", "value": 6.1}, {"time": 1364256000, "date": "2013-03-26", "value": 7.1}, {"time": 1364342400, "date": "2013-03-27", "value": 7.0}, {"time": 1364428800, "date": "2013-03-28", "value": 7.2}, {"time": 1364774400, "date": "2013-04-01", "value": 7.2}, {"time": 1364860800, "date": "2013-04-02", "value": 7.9}, {"time": 1364947200, "date": "2013-04-03", "value": 6.9}, {"time": 1365033600, "date": "2013-04-04", "value": 6.9}, {"time": 1365120000, "date": "2013-04-05", "value": 6.7}, {"time": 1365379200, "date": "2013-04-08", "value": 7.5}, {"time": 1365465600, "date": "2013-04-09", "value": 7.6}, {"time": 1365552000, "date": "2013-04-10", "value": 7.9}, {"time": 1365638400, "date": "2013-04-11", "value": 8.0}, {"time": 1365724800, "date": "2013-04-12", "value": 7.9}, {"time": 1365984000, "date": "2013-04-15", "value": 5.4}, {"time": 1366070400, "date": "2013-04-16", "value": 5.6}, {"time": 1366156800, "date": "2013-04-17", "value": 5.6}, {"time": 1366243200, "date": "2013-04-18", "value": 5.6}, {"time": 1366329600, "date": "2013-04-19", "value": 6.0}, {"time": 1366588800, "date": "2013-04-22", "value": 6.5}, {"time": 1366675200, "date": "2013-04-23", "value": 7.1}, {"time": 1366761600, "date": "2013-04-24", "value": 7.0}, {"time": 1366848000, "date": "2013-04-25", "value": 7.2}, {"time": 1366934400, "date": "2013-04-26", "value": 7.2}, {"time": 1367193600, "date": "2013-04-29", "value": 7.8}, {"time": 1367280000, "date": "2013-04-30", "value": 7.0}, {"time": 1367366400, "date": "2013-05-01", "value": 6.9}, {"time": 1367452800, "date": "2013-05-02", "value": 7.2}, {"time": 1367539200, "date": "2013-05-03", "value": 7.9}, {"time": 1367798400, "date": "2013-05-06", "value": 8.0}, {"time": 1367884800, "date": "2013-05-07", "value": 8.0}, {"time": 1367971200, "date": "2013-05-08", "value": 8.1}, {"time": 1368057600, "date": "2013-05-09", "value": 8.0}, {"time": 1368144000, "date": "2013-05-10", "value": 8.2}, {"time": 1368403200, "date": "2013-05-13", "value": 8.5}, {"time": 1368489600, "date": "2013-05-14", "value": 8.4}, {"time": 1368576000, "date": "2013-05-15", "value": 8.6}, {"time": 1368662400, "date": "2013-05-16", "value": 8.5}, {"time": 1368748800, "date": "2013-05-17", "value": 8.7}, {"time": 1369008000, "date": "2013-05-20", "value": 8.2}, {"time": 1369094400, "date": "2013-05-21", "value": 7.7}, {"time": 1369180800, "date": "2013-05-22", "value": 7.7}, {"time": 1369267200, "date": "2013-05-23", "value": 7.5}, {"time": 1369353600, "date": "2013-05-24", "value": 7.9}, {"time": 1369699200, "date": "2013-05-28", "value": 7.9}, {"time": 1369785600, "date": "2013-05-29", "value": 8.0}, {"time": 1369872000, "date": "2013-05-30", "value": 8.1}, {"time": 1369958400, "date": "2013-05-31", "value": 7.8}, {"time": 1370217600, "date": "2013-06-03", "value": 7.5}, {"time": 1370304000, "date": "2013-06-04", "value": 7.6}, {"time": 1370390400, "date": "2013-06-05", "value": 6.8}, {"time": 1370476800, "date": "2013-06-06", "value": 6.6}, {"time": 1370563200, "date": "2013-06-07", "value": 7.7}, {"time": 1370822400, "date": "2013-06-10", "value": 7.4}, {"time": 1370908800, "date": "2013-06-11", "value": 6.6}, {"time": 1370995200, "date": "2013-06-12", "value": 5.4}, {"time": 1371081600, "date": "2013-06-13", "value": 5.6}, {"time": 1371168000, "date": "2013-06-14", "value": 5.7}, {"time": 1371427200, "date": "2013-06-17", "value": 6.0}, {"time": 1371513600, "date": "2013-06-18", "value": 6.0}, {"time": 1371600000, "date": "2013-06-19", "value": 6.1}, {"time": 1371686400, "date": "2013-06-20", "value": 5.3}, {"time": 1371772800, "date": "2013-06-21", "value": 5.6}, {"time": 1372032000, "date": "2013-06-24", "value": 3.7}, {"time": 1372118400, "date": "2013-06-25", "value": 4.6}, {"time": 1372204800, "date": "2013-06-26", "value": 5.2}, {"time": 1372291200, "date": "2013-06-27", "value": 6.4}, {"time": 1372377600, "date": "2013-06-28", "value": 6.4}, {"time": 1372636800, "date": "2013-07-01", "value": 5.8}, {"time": 1372723200, "date": "2013-07-02", "value": 6.0}, {"time": 1372809600, "date": "2013-07-03", "value": 6.1}, {"time": 1372982400, "date": "2013-07-05", "value": 6.5}, {"time": 1373241600, "date": "2013-07-08", "value": 6.6}, {"time": 1373328000, "date": "2013-07-09", "value": 6.9}, {"time": 1373414400, "date": "2013-07-10", "value": 7.0}, {"time": 1373500800, "date": "2013-07-11", "value": 7.1}, {"time": 1373587200, "date": "2013-07-12", "value": 7.4}, {"time": 1373846400, "date": "2013-07-15", "value": 7.6}, {"time": 1373932800, "date": "2013-07-16", "value": 7.5}, {"time": 1374019200, "date": "2013-07-17", "value": 7.7}, {"time": 1374105600, "date": "2013-07-18", "value": 7.7}, {"time": 1374192000, "date": "2013-07-19", "value": 8.2}, {"time": 1374451200, "date": "2013-07-22", "value": 8.0}, {"time": 1374537600, "date": "2013-07-23", "value": 8.4}, {"time": 1374624000, "date": "2013-07-24", "value": 8.2}, {"time": 1374710400, "date": "2013-07-25", "value": 8.3}, {"time": 1374796800, "date": "2013-07-26", "value": 8.3}, {"time": 1375056000, "date": "2013-07-29", "value": 8.2}, {"time": 1375142400, "date": "2013-07-30", "value": 7.9}, {"time": 1375228800, "date": "2013-07-31", "value": 8.0}, {"time": 1375315200, "date": "2013-08-01", "value": 8.2}, {"time": 1375401600, "date": "2013-08-02", "value": 7.9}, {"time": 1375660800, "date": "2013-08-05", "value": 7.8}, {"time": 1375747200, "date": "2013-08-06", "value": 7.7}, {"time": 1375833600, "date": "2013-08-07", "value": 7.5}, {"time": 1375920000, "date": "2013-08-08", "value": 7.6}, {"time": 1376006400, "date": "2013-08-09", "value": 7.3}, {"time": 1376265600, "date": "2013-08-12", "value": 7.5}, {"time": 1376352000, "date": "2013-08-13", "value": 7.7}, {"time": 1376438400, "date": "2013-08-14", "value": 7.5}, {"time": 1376524800, "date": "2013-08-15", "value": 6.5}, {"time": 1376611200, "date": "2013-08-16", "value": 6.5}, {"time": 1376870400, "date": "2013-08-19", "value": 6.1}, {"time": 1376956800, "date": "2013-08-20", "value": 5.9}, {"time": 1377043200, "date": "2013-08-21", "value": 5.8}, {"time": 1377129600, "date": "2013-08-22", "value": 6.5}, {"time": 1377216000, "date": "2013-08-23", "value": 6.8}, {"time": 1377475200, "date": "2013-08-26", "value": 6.3}, {"time": 1377561600, "date": "2013-08-27", "value": 5.3}, {"time": 1377648000, "date": "2013-08-28", "value": 5.5}, {"time": 1377734400, "date": "2013-08-29", "value": 4.8}, {"time": 1377820800, "date": "2013-08-30", "value": 4.9}, {"time": 1378166400, "date": "2013-09-03", "value": 5.3}, {"time": 1378252800, "date": "2013-09-04", "value": 5.5}, {"time": 1378339200, "date": "2013-09-05", "value": 5.7}, {"time": 1378425600, "date": "2013-09-06", "value": 5.6}, {"time": 1378684800, "date": "2013-09-09", "value": 6.1}, {"time": 1378771200, "date": "2013-09-10", "value": 6.5}, {"time": 1378857600, "date": "2013-09-11", "value": 6.5}, {"time": 1378944000, "date": "2013-09-12", "value": 6.4}, {"time": 1379030400, "date": "2013-09-13", "value": 6.6}, {"time": 1379289600, "date": "2013-09-16", "value": 6.9}, {"time": 1379376000, "date": "2013-09-17", "value": 6.9}, {"time": 1379462400, "date": "2013-09-18", "value": 7.2}, {"time": 1379548800, "date": "2013-09-19", "value": 7.6}, {"time": 1379635200, "date": "2013-09-20", "value": 7.5}, {"time": 1379894400, "date": "2013-09-23", "value": 7.1}, {"time": 1379980800, "date": "2013-09-24", "value": 7.1}, {"time": 1380067200, "date": "2013-09-25", "value": 7.2}, {"time": 1380153600, "date": "2013-09-26", "value": 7.2}, {"time": 1380240000, "date": "2013-09-27", "value": 7.0}, {"time": 1380499200, "date": "2013-09-30", "value": 6.1}, {"time": 1380585600, "date": "2013-10-01", "value": 6.3}, {"time": 1380672000, "date": "2013-10-02", "value": 5.2}, {"time": 1380758400, "date": "2013-10-03", "value": 4.9}, {"time": 1380844800, "date": "2013-10-04", "value": 5.2}, {"time": 1381104000, "date": "2013-10-07", "value": 4.9}, {"time": 1381190400, "date": "2013-10-08", "value": 4.7}, {"time": 1381276800, "date": "2013-10-09", "value": 4.7}, {"time": 1381363200, "date": "2013-10-10", "value": 5.3}, {"time": 1381449600, "date": "2013-10-11", "value": 5.5}, {"time": 1381708800, "date": "2013-10-14", "value": 5.4}, {"time": 1381795200, "date": "2013-10-15", "value": 5.1}, {"time": 1381881600, "date": "2013-10-16", "value": 6.6}, {"time": 1381968000, "date": "2013-10-17", "value": 6.1}, {"time": 1382054400, "date": "2013-10-18", "value": 7.1}, {"time": 1382313600, "date": "2013-10-21", "value": 6.9}, {"time": 1382400000, "date": "2013-10-22", "value": 7.4}, {"time": 1382486400, "date": "2013-10-23", "value": 7.5}, {"time": 1382572800, "date": "2013-10-24", "value": 7.7}, {"time": 1382659200, "date": "2013-10-25", "value": 7.3}, {"time": 1382918400, "date": "2013-10-28", "value": 8.1}, {"time": 1383004800, "date": "2013-10-29", "value": 8.0}, {"time": 1383091200, "date": "2013-10-30", "value": 8.1}, {"time": 1383177600, "date": "2013-10-31", "value": 7.5}, {"time": 1383264000, "date": "2013-11-01", "value": 7.8}, {"time": 1383523200, "date": "2013-11-04", "value": 8.3}, {"time": 1383609600, "date": "2013-11-05", "value": 7.8}, {"time": 1383696000, "date": "2013-11-06", "value": 8.5}, {"time": 1383782400, "date": "2013-11-07", "value": 7.7}, {"time": 1383868800, "date": "2013-11-08", "value": 8.3}, {"time": 1384128000, "date": "2013-11-11", "value": 8.3}, {"time": 1384214400, "date": "2013-11-12", "value": 8.3}, {"time": 1384300800, "date": "2013-11-13", "value": 8.4}, {"time": 1384387200, "date": "2013-11-14", "value": 8.5}, {"time": 1384473600, "date": "2013-11-15", "value": 8.5}, {"time": 1384732800, "date": "2013-11-18", "value": 8.2}, {"time": 1384819200, "date": "2013-11-19", "value": 7.7}, {"time": 1384905600, "date": "2013-11-20", "value": 7.7}, {"time": 1384992000, "date": "2013-11-21", "value": 8.3}, {"time": 1385078400, "date": "2013-11-22", "value": 8.4}, {"time": 1385337600, "date": "2013-11-25", "value": 8.2}, {"time": 1385424000, "date": "2013-11-26", "value": 8.3}, {"time": 1385510400, "date": "2013-11-27", "value": 8.2}, {"time": 1385683200, "date": "2013-11-29", "value": 8.2}, {"time": 1385942400, "date": "2013-12-02", "value": 8.5}, {"time": 1386028800, "date": "2013-12-03", "value": 8.1}, {"time": 1386115200, "date": "2013-12-04", "value": 8.2}, {"time": 1386201600, "date": "2013-12-05", "value": 8.2}, {"time": 1386288000, "date": "2013-12-06", "value": 8.6}, {"time": 1386547200, "date": "2013-12-09", "value": 8.6}, {"time": 1386633600, "date": "2013-12-10", "value": 8.5}, {"time": 1386720000, "date": "2013-12-11", "value": 8.1}, {"time": 1386806400, "date": "2013-12-12", "value": 7.6}, {"time": 1386892800, "date": "2013-12-13", "value": 6.7}, {"time": 1387152000, "date": "2013-12-16", "value": 6.9}, {"time": 1387238400, "date": "2013-12-17", "value": 7.2}, {"time": 1387324800, "date": "2013-12-18", "value": 7.4}, {"time": 1387411200, "date": "2013-12-19", "value": 7.9}, {"time": 1387497600, "date": "2013-12-20", "value": 7.4}, {"time": 1387756800, "date": "2013-12-23", "value": 7.6}, {"time": 1387843200, "date": "2013-12-24", "value": 7.8}, {"time": 1388016000, "date": "2013-12-26", "value": 7.8}, {"time": 1388102400, "date": "2013-12-27", "value": 7.7}, {"time": 1388361600, "date": "2013-12-30", "value": 7.9}, {"time": 1388448000, "date": "2013-12-31", "value": 7.9}, {"time": 1388620800, "date": "2014-01-02", "value": 7.9}, {"time": 1388707200, "date": "2014-01-03", "value": 8.0}, {"time": 1388966400, "date": "2014-01-06", "value": 7.8}, {"time": 1389052800, "date": "2014-01-07", "value": 7.7}, {"time": 1389139200, "date": "2014-01-08", "value": 7.7}, {"time": 1389225600, "date": "2014-01-09", "value": 7.9}, {"time": 1389312000, "date": "2014-01-10", "value": 7.8}, {"time": 1389571200, "date": "2014-01-13", "value": 7.7}, {"time": 1389657600, "date": "2014-01-14", "value": 8.2}, {"time": 1389744000, "date": "2014-01-15", "value": 8.3}, {"time": 1389830400, "date": "2014-01-16", "value": 8.6}, {"time": 1389916800, "date": "2014-01-17", "value": 8.2}, {"time": 1390262400, "date": "2014-01-21", "value": 8.0}, {"time": 1390348800, "date": "2014-01-22", "value": 8.0}, {"time": 1390435200, "date": "2014-01-23", "value": 7.8}, {"time": 1390521600, "date": "2014-01-24", "value": 6.2}, {"time": 1390780800, "date": "2014-01-27", "value": 6.2}, {"time": 1390867200, "date": "2014-01-28", "value": 6.3}, {"time": 1390953600, "date": "2014-01-29", "value": 6.0}, {"time": 1391040000, "date": "2014-01-30", "value": 6.1}, {"time": 1391126400, "date": "2014-01-31", "value": 5.9}, {"time": 1391385600, "date": "2014-02-03", "value": 4.3}, {"time": 1391472000, "date": "2014-02-04", "value": 4.6}, {"time": 1391558400, "date": "2014-02-05", "value": 4.5}, {"time": 1391644800, "date": "2014-02-06", "value": 5.4}, {"time": 1391731200, "date": "2014-02-07", "value": 5.8}, {"time": 1391990400, "date": "2014-02-10", "value": 5.7}, {"time": 1392076800, "date": "2014-02-11", "value": 6.0}, {"time": 1392163200, "date": "2014-02-12", "value": 6.0}, {"time": 1392249600, "date": "2014-02-13", "value": 6.1}, {"time": 1392336000, "date": "2014-02-14", "value": 5.9}, {"time": 1392681600, "date": "2014-02-18", "value": 6.6}, {"time": 1392768000, "date": "2014-02-19", "value": 5.8}, {"time": 1392854400, "date": "2014-02-20", "value": 6.0}, {"time": 1392940800, "date": "2014-02-21", "value": 6.3}, {"time": 1393200000, "date": "2014-02-24", "value": 7.0}, {"time": 1393286400, "date": "2014-02-25", "value": 7.4}, {"time": 1393372800, "date": "2014-02-26", "value": 7.2}, {"time": 1393459200, "date": "2014-02-27", "value": 7.3}, {"time": 1393545600, "date": "2014-02-28", "value": 7.1}, {"time": 1393804800, "date": "2014-03-03", "value": 6.2}, {"time": 1393891200, "date": "2014-03-04", "value": 6.7}, {"time": 1393977600, "date": "2014-03-05", "value": 7.0}, {"time": 1394064000, "date": "2014-03-06", "value": 6.9}, {"time": 1394150400, "date": "2014-03-07", "value": 6.9}, {"time": 1394409600, "date": "2014-03-10", "value": 6.9}, {"time": 1394496000, "date": "2014-03-11", "value": 6.7}, {"time": 1394582400, "date": "2014-03-12", "value": 6.6}, {"time": 1394668800, "date": "2014-03-13", "value": 5.9}, {"time": 1394755200, "date": "2014-03-14", "value": 5.7}, {"time": 1395014400, "date": "2014-03-17", "value": 6.2}, {"time": 1395100800, "date": "2014-03-18", "value": 6.6}, {"time": 1395187200, "date": "2014-03-19", "value": 6.5}, {"time": 1395273600, "date": "2014-03-20", "value": 7.3}, {"time": 1395360000, "date": "2014-03-21", "value": 6.7}, {"time": 1395619200, "date": "2014-03-24", "value": 6.7}, {"time": 1395705600, "date": "2014-03-25", "value": 6.7}, {"time": 1395792000, "date": "2014-03-26", "value": 6.8}, {"time": 1395878400, "date": "2014-03-27", "value": 6.9}, {"time": 1395964800, "date": "2014-03-28", "value": 6.8}, {"time": 1396224000, "date": "2014-03-31", "value": 7.6}, {"time": 1396310400, "date": "2014-04-01", "value": 7.5}, {"time": 1396396800, "date": "2014-04-02", "value": 7.1}, {"time": 1396483200, "date": "2014-04-03", "value": 7.0}, {"time": 1396569600, "date": "2014-04-04", "value": 7.1}, {"time": 1396828800, "date": "2014-04-07", "value": 7.3}, {"time": 1396915200, "date": "2014-04-08", "value": 7.3}, {"time": 1397001600, "date": "2014-04-09", "value": 7.4}, {"time": 1397088000, "date": "2014-04-10", "value": 7.2}, {"time": 1397174400, "date": "2014-04-11", "value": 6.2}, {"time": 1397433600, "date": "2014-04-14", "value": 5.9}, {"time": 1397520000, "date": "2014-04-15", "value": 6.0}, {"time": 1397606400, "date": "2014-04-16", "value": 6.2}, {"time": 1397692800, "date": "2014-04-17", "value": 6.4}, {"time": 1398038400, "date": "2014-04-21", "value": 6.4}, {"time": 1398124800, "date": "2014-04-22", "value": 6.4}, {"time": 1398211200, "date": "2014-04-23", "value": 6.5}, {"time": 1398297600, "date": "2014-04-24", "value": 6.6}, {"time": 1398384000, "date": "2014-04-25", "value": 6.5}, {"time": 1398643200, "date": "2014-04-28", "value": 6.9}, {"time": 1398729600, "date": "2014-04-29", "value": 7.1}, {"time": 1398816000, "date": "2014-04-30", "value": 7.7}, {"time": 1398902400, "date": "2014-05-01", "value": 7.8}, {"time": 1398988800, "date": "2014-05-02", "value": 7.3}, {"time": 1399248000, "date": "2014-05-05", "value": 7.7}, {"time": 1399334400, "date": "2014-05-06", "value": 7.2}, {"time": 1399420800, "date": "2014-05-07", "value": 7.0}, {"time": 1399507200, "date": "2014-05-08", "value": 7.0}, {"time": 1399593600, "date": "2014-05-09", "value": 7.2}, {"time": 1399852800, "date": "2014-05-12", "value": 7.6}, {"time": 1399939200, "date": "2014-05-13", "value": 8.0}, {"time": 1400025600, "date": "2014-05-14", "value": 8.2}, {"time": 1400112000, "date": "2014-05-15", "value": 7.4}, {"time": 1400198400, "date": "2014-05-16", "value": 7.6}, {"time": 1400457600, "date": "2014-05-19", "value": 8.0}, {"time": 1400544000, "date": "2014-05-20", "value": 7.8}, {"time": 1400630400, "date": "2014-05-21", "value": 8.6}, {"time": 1400716800, "date": "2014-05-22", "value": 8.6}, {"time": 1400803200, "date": "2014-05-23", "value": 8.6}, {"time": 1401148800, "date": "2014-05-27", "value": 8.2}, {"time": 1401235200, "date": "2014-05-28", "value": 8.0}, {"time": 1401321600, "date": "2014-05-29", "value": 8.6}, {"time": 1401408000, "date": "2014-05-30", "value": 8.4}, {"time": 1401667200, "date": "2014-06-02", "value": 8.7}, {"time": 1401753600, "date": "2014-06-03", "value": 8.6}, {"time": 1401840000, "date": "2014-06-04", "value": 8.5}, {"time": 1401926400, "date": "2014-06-05", "value": 8.7}, {"time": 1402012800, "date": "2014-06-06", "value": 8.6}, {"time": 1402272000, "date": "2014-06-09", "value": 8.7}, {"time": 1402358400, "date": "2014-06-10", "value": 9.0}, {"time": 1402444800, "date": "2014-06-11", "value": 8.7}, {"time": 1402531200, "date": "2014-06-12", "value": 7.8}, {"time": 1402617600, "date": "2014-06-13", "value": 8.0}, {"time": 1402876800, "date": "2014-06-16", "value": 7.9}, {"time": 1402963200, "date": "2014-06-17", "value": 8.3}, {"time": 1403049600, "date": "2014-06-18", "value": 8.6}, {"time": 1403136000, "date": "2014-06-19", "value": 8.6}, {"time": 1403222400, "date": "2014-06-20", "value": 8.6}, {"time": 1403481600, "date": "2014-06-23", "value": 8.3}, {"time": 1403568000, "date": "2014-06-24", "value": 7.8}, {"time": 1403654400, "date": "2014-06-25", "value": 8.1}, {"time": 1403740800, "date": "2014-06-26", "value": 7.9}, {"time": 1403827200, "date": "2014-06-27", "value": 8.2}, {"time": 1404086400, "date": "2014-06-30", "value": 7.9}, {"time": 1404172800, "date": "2014-07-01", "value": 8.2}, {"time": 1404259200, "date": "2014-07-02", "value": 8.3}, {"time": 1404345600, "date": "2014-07-03", "value": 8.5}, {"time": 1404691200, "date": "2014-07-07", "value": 8.4}, {"time": 1404777600, "date": "2014-07-08", "value": 8.2}, {"time": 1404864000, "date": "2014-07-09", "value": 7.9}, {"time": 1404950400, "date": "2014-07-10", "value": 7.6}, {"time": 1405036800, "date": "2014-07-11", "value": 7.8}, {"time": 1405296000, "date": "2014-07-14", "value": 8.0}, {"time": 1405382400, "date": "2014-07-15", "value": 7.6}, {"time": 1405468800, "date": "2014-07-16", "value": 8.6}, {"time": 1405555200, "date": "2014-07-17", "value": 6.0}, {"time": 1405641600, "date": "2014-07-18", "value": 7.9}, {"time": 1405900800, "date": "2014-07-21", "value": 6.4}, {"time": 1405987200, "date": "2014-07-22", "value": 7.7}, {"time": 1406073600, "date": "2014-07-23", "value": 8.1}, {"time": 1406160000, "date": "2014-07-24", "value": 7.9}, {"time": 1406246400, "date": "2014-07-25", "value": 7.6}, {"time": 1406505600, "date": "2014-07-28", "value": 7.5}, {"time": 1406592000, "date": "2014-07-29", "value": 6.4}, {"time": 1406678400, "date": "2014-07-30", "value": 6.3}, {"time": 1406764800, "date": "2014-07-31", "value": 4.4}, {"time": 1406851200, "date": "2014-08-01", "value": 4.1}, {"time": 1407110400, "date": "2014-08-04", "value": 4.5}, {"time": 1407196800, "date": "2014-08-05", "value": 4.3}, {"time": 1407283200, "date": "2014-08-06", "value": 4.5}, {"time": 1407369600, "date": "2014-08-07", "value": 4.3}, {"time": 1407456000, "date": "2014-08-08", "value": 4.4}, {"time": 1407715200, "date": "2014-08-11", "value": 4.2}, {"time": 1407801600, "date": "2014-08-12", "value": 4.4}, {"time": 1407888000, "date": "2014-08-13", "value": 4.9}, {"time": 1407974400, "date": "2014-08-14", "value": 5.1}, {"time": 1408060800, "date": "2014-08-15", "value": 4.5}, {"time": 1408320000, "date": "2014-08-18", "value": 5.0}, {"time": 1408406400, "date": "2014-08-19", "value": 5.6}, {"time": 1408492800, "date": "2014-08-20", "value": 5.4}, {"time": 1408579200, "date": "2014-08-21", "value": 5.3}, {"time": 1408665600, "date": "2014-08-22", "value": 6.0}, {"time": 1408924800, "date": "2014-08-25", "value": 6.3}, {"time": 1409011200, "date": "2014-08-26", "value": 6.5}, {"time": 1409097600, "date": "2014-08-27", "value": 6.0}, {"time": 1409184000, "date": "2014-08-28", "value": 6.9}, {"time": 1409270400, "date": "2014-08-29", "value": 7.2}, {"time": 1409616000, "date": "2014-09-02", "value": 7.4}, {"time": 1409702400, "date": "2014-09-03", "value": 6.6}, {"time": 1409788800, "date": "2014-09-04", "value": 7.1}, {"time": 1409875200, "date": "2014-09-05", "value": 7.3}, {"time": 1410134400, "date": "2014-09-08", "value": 7.0}, {"time": 1410220800, "date": "2014-09-09", "value": 6.5}, {"time": 1410307200, "date": "2014-09-10", "value": 6.6}, {"time": 1410393600, "date": "2014-09-11", "value": 6.6}, {"time": 1410480000, "date": "2014-09-12", "value": 6.3}, {"time": 1410739200, "date": "2014-09-15", "value": 5.3}, {"time": 1410825600, "date": "2014-09-16", "value": 7.1}, {"time": 1410912000, "date": "2014-09-17", "value": 7.2}, {"time": 1410998400, "date": "2014-09-18", "value": 7.5}, {"time": 1411084800, "date": "2014-09-19", "value": 7.6}, {"time": 1411344000, "date": "2014-09-22", "value": 5.8}, {"time": 1411430400, "date": "2014-09-23", "value": 5.0}, {"time": 1411516800, "date": "2014-09-24", "value": 5.8}, {"time": 1411603200, "date": "2014-09-25", "value": 4.8}, {"time": 1411689600, "date": "2014-09-26", "value": 5.0}, {"time": 1411948800, "date": "2014-09-29", "value": 4.9}, {"time": 1412035200, "date": "2014-09-30", "value": 5.0}, {"time": 1412121600, "date": "2014-10-01", "value": 4.8}, {"time": 1412208000, "date": "2014-10-02", "value": 4.9}, {"time": 1412294400, "date": "2014-10-03", "value": 5.3}, {"time": 1412553600, "date": "2014-10-06", "value": 4.6}, {"time": 1412640000, "date": "2014-10-07", "value": 4.2}, {"time": 1412726400, "date": "2014-10-08", "value": 4.6}, {"time": 1412812800, "date": "2014-10-09", "value": 4.2}, {"time": 1412899200, "date": "2014-10-10", "value": 3.1}, {"time": 1413158400, "date": "2014-10-13", "value": 3.0}, {"time": 1413244800, "date": "2014-10-14", "value": 2.9}, {"time": 1413331200, "date": "2014-10-15", "value": 2.8}, {"time": 1413417600, "date": "2014-10-16", "value": 2.7}, {"time": 1413504000, "date": "2014-10-17", "value": 2.9}, {"time": 1413763200, "date": "2014-10-20", "value": 3.0}, {"time": 1413849600, "date": "2014-10-21", "value": 4.2}, {"time": 1413936000, "date": "2014-10-22", "value": 3.9}, {"time": 1414022400, "date": "2014-10-23", "value": 4.3}, {"time": 1414108800, "date": "2014-10-24", "value": 4.6}, {"time": 1414368000, "date": "2014-10-27", "value": 5.3}, {"time": 1414454400, "date": "2014-10-28", "value": 5.4}, {"time": 1414540800, "date": "2014-10-29", "value": 5.4}, {"time": 1414627200, "date": "2014-10-30", "value": 5.5}, {"time": 1414713600, "date": "2014-10-31", "value": 5.6}, {"time": 1414972800, "date": "2014-11-03", "value": 5.5}, {"time": 1415059200, "date": "2014-11-04", "value": 5.6}, {"time": 1415145600, "date": "2014-11-05", "value": 6.0}, {"time": 1415232000, "date": "2014-11-06", "value": 6.5}, {"time": 1415318400, "date": "2014-11-07", "value": 6.7}, {"time": 1415577600, "date": "2014-11-10", "value": 6.8}, {"time": 1415664000, "date": "2014-11-11", "value": 6.9}, {"time": 1415750400, "date": "2014-11-12", "value": 6.9}, {"time": 1415836800, "date": "2014-11-13", "value": 7.4}, {"time": 1415923200, "date": "2014-11-14", "value": 7.3}, {"time": 1416182400, "date": "2014-11-17", "value": 7.1}, {"time": 1416268800, "date": "2014-11-18", "value": 6.8}, {"time": 1416355200, "date": "2014-11-19", "value": 6.9}, {"time": 1416441600, "date": "2014-11-20", "value": 6.1}, {"time": 1416528000, "date": "2014-11-21", "value": 6.4}, {"time": 1416787200, "date": "2014-11-24", "value": 6.6}, {"time": 1416873600, "date": "2014-11-25", "value": 6.6}, {"time": 1416960000, "date": "2014-11-26", "value": 6.7}, {"time": 1417132800, "date": "2014-11-28", "value": 7.3}, {"time": 1417392000, "date": "2014-12-01", "value": 5.9}, {"time": 1417478400, "date": "2014-12-02", "value": 7.4}, {"time": 1417564800, "date": "2014-12-03", "value": 6.3}, {"time": 1417651200, "date": "2014-12-04", "value": 7.2}, {"time": 1417737600, "date": "2014-12-05", "value": 7.3}, {"time": 1417996800, "date": "2014-12-08", "value": 5.3}, {"time": 1418083200, "date": "2014-12-09", "value": 4.7}, {"time": 1418169600, "date": "2014-12-10", "value": 4.1}, {"time": 1418256000, "date": "2014-12-11", "value": 4.0}, {"time": 1418342400, "date": "2014-12-12", "value": 3.8}, {"time": 1418601600, "date": "2014-12-15", "value": 3.9}, {"time": 1418688000, "date": "2014-12-16", "value": 3.5}, {"time": 1418774400, "date": "2014-12-17", "value": 3.8}, {"time": 1418860800, "date": "2014-12-18", "value": 4.3}, {"time": 1418947200, "date": "2014-12-19", "value": 4.6}, {"time": 1419206400, "date": "2014-12-22", "value": 4.1}, {"time": 1419292800, "date": "2014-12-23", "value": 4.4}, {"time": 1419379200, "date": "2014-12-24", "value": 4.3}, {"time": 1419552000, "date": "2014-12-26", "value": 4.3}, {"time": 1419811200, "date": "2014-12-29", "value": 5.2}, {"time": 1419897600, "date": "2014-12-30", "value": 5.0}, {"time": 1419984000, "date": "2014-12-31", "value": 4.3}, {"time": 1420156800, "date": "2015-01-02", "value": 4.4}, {"time": 1420416000, "date": "2015-01-05", "value": 4.2}, {"time": 1420502400, "date": "2015-01-06", "value": 4.0}, {"time": 1420588800, "date": "2015-01-07", "value": 4.2}, {"time": 1420675200, "date": "2015-01-08", "value": 4.6}, {"time": 1420761600, "date": "2015-01-09", "value": 4.9}, {"time": 1421020800, "date": "2015-01-12", "value": 4.0}, {"time": 1421107200, "date": "2015-01-13", "value": 4.3}, {"time": 1421193600, "date": "2015-01-14", "value": 4.0}, {"time": 1421280000, "date": "2015-01-15", "value": 4.2}, {"time": 1421366400, "date": "2015-01-16", "value": 4.1}, {"time": 1421712000, "date": "2015-01-20", "value": 4.3}, {"time": 1421798400, "date": "2015-01-21", "value": 4.3}, {"time": 1421884800, "date": "2015-01-22", "value": 5.0}, {"time": 1421971200, "date": "2015-01-23", "value": 4.8}, {"time": 1422230400, "date": "2015-01-26", "value": 4.2}, {"time": 1422316800, "date": "2015-01-27", "value": 3.6}, {"time": 1422403200, "date": "2015-01-28", "value": 3.2}, {"time": 1422489600, "date": "2015-01-29", "value": 3.5}, {"time": 1422576000, "date": "2015-01-30", "value": 3.2}, {"time": 1422835200, "date": "2015-02-02", "value": 4.1}, {"time": 1422921600, "date": "2015-02-03", "value": 4.7}, {"time": 1423008000, "date": "2015-02-04", "value": 5.0}, {"time": 1423094400, "date": "2015-02-05", "value": 5.2}, {"time": 1423180800, "date": "2015-02-06", "value": 5.3}, {"time": 1423440000, "date": "2015-02-09", "value": 4.2}, {"time": 1423526400, "date": "2015-02-10", "value": 4.6}, {"time": 1423612800, "date": "2015-02-11", "value": 4.6}, {"time": 1423699200, "date": "2015-02-12", "value": 4.9}, {"time": 1423785600, "date": "2015-02-13", "value": 5.0}, {"time": 1424131200, "date": "2015-02-17", "value": 5.4}, {"time": 1424217600, "date": "2015-02-18", "value": 5.5}, {"time": 1424304000, "date": "2015-02-19", "value": 5.6}, {"time": 1424390400, "date": "2015-02-20", "value": 5.8}, {"time": 1424649600, "date": "2015-02-23", "value": 6.1}, {"time": 1424736000, "date": "2015-02-24", "value": 6.4}, {"time": 1424822400, "date": "2015-02-25", "value": 6.9}, {"time": 1424908800, "date": "2015-02-26", "value": 7.1}, {"time": 1424995200, "date": "2015-02-27", "value": 6.3}, {"time": 1425254400, "date": "2015-03-02", "value": 7.3}, {"time": 1425340800, "date": "2015-03-03", "value": 6.6}, {"time": 1425427200, "date": "2015-03-04", "value": 6.1}, {"time": 1425513600, "date": "2015-03-05", "value": 6.1}, {"time": 1425600000, "date": "2015-03-06", "value": 5.9}, {"time": 1425859200, "date": "2015-03-09", "value": 5.4}, {"time": 1425945600, "date": "2015-03-10", "value": 4.5}, {"time": 1426032000, "date": "2015-03-11", "value": 4.3}, {"time": 1426118400, "date": "2015-03-12", "value": 4.7}, {"time": 1426204800, "date": "2015-03-13", "value": 4.6}, {"time": 1426464000, "date": "2015-03-16", "value": 4.1}, {"time": 1426550400, "date": "2015-03-17", "value": 4.0}, {"time": 1426636800, "date": "2015-03-18", "value": 4.2}, {"time": 1426723200, "date": "2015-03-19", "value": 4.4}, {"time": 1426809600, "date": "2015-03-20", "value": 6.0}, {"time": 1427068800, "date": "2015-03-23", "value": 4.4}, {"time": 1427155200, "date": "2015-03-24", "value": 4.4}, {"time": 1427241600, "date": "2015-03-25", "value": 3.5}, {"time": 1427328000, "date": "2015-03-26", "value": 3.3}, {"time": 1427414400, "date": "2015-03-27", "value": 3.5}, {"time": 1427673600, "date": "2015-03-30", "value": 4.5}, {"time": 1427760000, "date": "2015-03-31", "value": 4.3}, {"time": 1427846400, "date": "2015-04-01", "value": 4.2}, {"time": 1427932800, "date": "2015-04-02", "value": 4.3}, {"time": 1428278400, "date": "2015-04-06", "value": 3.7}, {"time": 1428364800, "date": "2015-04-07", "value": 3.8}, {"time": 1428451200, "date": "2015-04-08", "value": 4.3}, {"time": 1428537600, "date": "2015-04-09", "value": 4.6}, {"time": 1428624000, "date": "2015-04-10", "value": 4.9}, {"time": 1428883200, "date": "2015-04-13", "value": 4.8}, {"time": 1428969600, "date": "2015-04-14", "value": 4.8}, {"time": 1429056000, "date": "2015-04-15", "value": 5.2}, {"time": 1429142400, "date": "2015-04-16", "value": 5.4}, {"time": 1429228800, "date": "2015-04-17", "value": 4.8}, {"time": 1429488000, "date": "2015-04-20", "value": 5.4}, {"time": 1429574400, "date": "2015-04-21", "value": 5.5}, {"time": 1429660800, "date": "2015-04-22", "value": 6.0}, {"time": 1429747200, "date": "2015-04-23", "value": 6.2}, {"time": 1429833600, "date": "2015-04-24", "value": 7.3}, {"time": 1430092800, "date": "2015-04-27", "value": 7.1}, {"time": 1430179200, "date": "2015-04-28", "value": 7.3}, {"time": 1430265600, "date": "2015-04-29", "value": 6.0}, {"time": 1430352000, "date": "2015-04-30", "value": 5.0}, {"time": 1430438400, "date": "2015-05-01", "value": 7.2}, {"time": 1430697600, "date": "2015-05-04", "value": 7.5}, {"time": 1430784000, "date": "2015-05-05", "value": 5.3}, {"time": 1430870400, "date": "2015-05-06", "value": 4.9}, {"time": 1430956800, "date": "2015-05-07", "value": 4.9}, {"time": 1431043200, "date": "2015-05-08", "value": 7.2}, {"time": 1431302400, "date": "2015-05-11", "value": 5.9}, {"time": 1431388800, "date": "2015-05-12", "value": 5.7}, {"time": 1431475200, "date": "2015-05-13", "value": 5.9}, {"time": 1431561600, "date": "2015-05-14", "value": 7.5}, {"time": 1431648000, "date": "2015-05-15", "value": 7.4}, {"time": 1431907200, "date": "2015-05-18", "value": 7.3}, {"time": 1431993600, "date": "2015-05-19", "value": 7.6}, {"time": 1432080000, "date": "2015-05-20", "value": 7.4}, {"time": 1432166400, "date": "2015-05-21", "value": 7.9}, {"time": 1432252800, "date": "2015-05-22", "value": 7.7}, {"time": 1432598400, "date": "2015-05-26", "value": 4.9}, {"time": 1432684800, "date": "2015-05-27", "value": 6.7}, {"time": 1432771200, "date": "2015-05-28", "value": 6.8}, {"time": 1432857600, "date": "2015-05-29", "value": 5.6}, {"time": 1433116800, "date": "2015-06-01", "value": 5.6}, {"time": 1433203200, "date": "2015-06-02", "value": 5.0}, {"time": 1433289600, "date": "2015-06-03", "value": 5.7}, {"time": 1433376000, "date": "2015-06-04", "value": 4.7}, {"time": 1433462400, "date": "2015-06-05", "value": 5.1}, {"time": 1433721600, "date": "2015-06-08", "value": 4.7}, {"time": 1433808000, "date": "2015-06-09", "value": 4.9}, {"time": 1433894400, "date": "2015-06-10", "value": 5.8}, {"time": 1433980800, "date": "2015-06-11", "value": 6.0}, {"time": 1434067200, "date": "2015-06-12", "value": 5.5}, {"time": 1434326400, "date": "2015-06-15", "value": 3.9}, {"time": 1434412800, "date": "2015-06-16", "value": 4.0}, {"time": 1434499200, "date": "2015-06-17", "value": 4.3}, {"time": 1434585600, "date": "2015-06-18", "value": 6.5}, {"time": 1434672000, "date": "2015-06-19", "value": 4.5}, {"time": 1434931200, "date": "2015-06-22", "value": 6.7}, {"time": 1435017600, "date": "2015-06-23", "value": 7.1}, {"time": 1435104000, "date": "2015-06-24", "value": 5.2}, {"time": 1435190400, "date": "2015-06-25", "value": 4.6}, {"time": 1435276800, "date": "2015-06-26", "value": 4.5}, {"time": 1435536000, "date": "2015-06-29", "value": 4.5}, {"time": 1435622400, "date": "2015-06-30", "value": 4.5}, {"time": 1435708800, "date": "2015-07-01", "value": 4.8}, {"time": 1435795200, "date": "2015-07-02", "value": 4.8}, {"time": 1436140800, "date": "2015-07-06", "value": 3.7}, {"time": 1436227200, "date": "2015-07-07", "value": 3.7}, {"time": 1436313600, "date": "2015-07-08", "value": 3.3}, {"time": 1436400000, "date": "2015-07-09", "value": 3.5}, {"time": 1436486400, "date": "2015-07-10", "value": 4.0}, {"time": 1436745600, "date": "2015-07-13", "value": 5.2}, {"time": 1436832000, "date": "2015-07-14", "value": 5.3}, {"time": 1436918400, "date": "2015-07-15", "value": 5.5}, {"time": 1437004800, "date": "2015-07-16", "value": 7.0}, {"time": 1437091200, "date": "2015-07-17", "value": 7.1}, {"time": 1437350400, "date": "2015-07-20", "value": 7.4}, {"time": 1437436800, "date": "2015-07-21", "value": 6.1}, {"time": 1437523200, "date": "2015-07-22", "value": 6.2}, {"time": 1437609600, "date": "2015-07-23", "value": 5.6}, {"time": 1437696000, "date": "2015-07-24", "value": 5.1}, {"time": 1437955200, "date": "2015-07-27", "value": 3.9}, {"time": 1438041600, "date": "2015-07-28", "value": 5.2}, {"time": 1438128000, "date": "2015-07-29", "value": 5.7}, {"time": 1438214400, "date": "2015-07-30", "value": 5.8}, {"time": 1438300800, "date": "2015-07-31", "value": 5.6}, {"time": 1438560000, "date": "2015-08-03", "value": 4.9}, {"time": 1438646400, "date": "2015-08-04", "value": 4.9}, {"time": 1438732800, "date": "2015-08-05", "value": 5.3}, {"time": 1438819200, "date": "2015-08-06", "value": 4.6}, {"time": 1438905600, "date": "2015-08-07", "value": 4.6}, {"time": 1439164800, "date": "2015-08-10", "value": 5.4}, {"time": 1439251200, "date": "2015-08-11", "value": 4.8}, {"time": 1439337600, "date": "2015-08-12", "value": 4.8}, {"time": 1439424000, "date": "2015-08-13", "value": 4.8}, {"time": 1439510400, "date": "2015-08-14", "value": 4.9}, {"time": 1439769600, "date": "2015-08-17", "value": 4.9}, {"time": 1439856000, "date": "2015-08-18", "value": 4.8}, {"time": 1439942400, "date": "2015-08-19", "value": 3.5}, {"time": 1440028800, "date": "2015-08-20", "value": 2.9}, {"time": 1440115200, "date": "2015-08-21", "value": 2.0}, {"time": 1440374400, "date": "2015-08-24", "value": 1.8}, {"time": 1440460800, "date": "2015-08-25", "value": 1.9}, {"time": 1440547200, "date": "2015-08-26", "value": 2.1}, {"time": 1440633600, "date": "2015-08-27", "value": 2.2}, {"time": 1440720000, "date": "2015-08-28", "value": 2.3}, {"time": 1440979200, "date": "2015-08-31", "value": 2.4}, {"time": 1441065600, "date": "2015-09-01", "value": 2.1}, {"time": 1441152000, "date": "2015-09-02", "value": 2.3}, {"time": 1441238400, "date": "2015-09-03", "value": 2.2}, {"time": 1441324800, "date": "2015-09-04", "value": 2.1}, {"time": 1441670400, "date": "2015-09-08", "value": 2.5}, {"time": 1441756800, "date": "2015-09-09", "value": 2.5}, {"time": 1441843200, "date": "2015-09-10", "value": 2.8}, {"time": 1441929600, "date": "2015-09-11", "value": 3.0}, {"time": 1442188800, "date": "2015-09-14", "value": 2.3}, {"time": 1442275200, "date": "2015-09-15", "value": 2.6}, {"time": 1442361600, "date": "2015-09-16", "value": 2.7}, {"time": 1442448000, "date": "2015-09-17", "value": 2.4}, {"time": 1442534400, "date": "2015-09-18", "value": 2.3}, {"time": 1442793600, "date": "2015-09-21", "value": 2.8}, {"time": 1442880000, "date": "2015-09-22", "value": 2.7}, {"time": 1442966400, "date": "2015-09-23", "value": 2.5}, {"time": 1443052800, "date": "2015-09-24", "value": 2.3}, {"time": 1443139200, "date": "2015-09-25", "value": 2.3}, {"time": 1443398400, "date": "2015-09-28", "value": 1.9}, {"time": 1443484800, "date": "2015-09-29", "value": 1.9}, {"time": 1443571200, "date": "2015-09-30", "value": 2.1}, {"time": 1443657600, "date": "2015-10-01", "value": 2.2}, {"time": 1443744000, "date": "2015-10-02", "value": 2.3}, {"time": 1444003200, "date": "2015-10-05", "value": 2.2}, {"time": 1444089600, "date": "2015-10-06", "value": 2.3}, {"time": 1444176000, "date": "2015-10-07", "value": 2.3}, {"time": 1444262400, "date": "2015-10-08", "value": 2.4}, {"time": 1444348800, "date": "2015-10-09", "value": 2.4}, {"time": 1444608000, "date": "2015-10-12", "value": 2.9}, {"time": 1444694400, "date": "2015-10-13", "value": 2.5}, {"time": 1444780800, "date": "2015-10-14", "value": 2.4}, {"time": 1444867200, "date": "2015-10-15", "value": 2.9}, {"time": 1444953600, "date": "2015-10-16", "value": 4.0}, {"time": 1445212800, "date": "2015-10-19", "value": 3.9}, {"time": 1445299200, "date": "2015-10-20", "value": 3.9}, {"time": 1445385600, "date": "2015-10-21", "value": 3.0}, {"time": 1445472000, "date": "2015-10-22", "value": 4.3}, {"time": 1445558400, "date": "2015-10-23", "value": 5.0}, {"time": 1445817600, "date": "2015-10-26", "value": 5.2}, {"time": 1445904000, "date": "2015-10-27", "value": 5.2}, {"time": 1445990400, "date": "2015-10-28", "value": 5.6}, {"time": 1446076800, "date": "2015-10-29", "value": 5.8}, {"time": 1446163200, "date": "2015-10-30", "value": 5.6}, {"time": 1446422400, "date": "2015-11-02", "value": 7.4}, {"time": 1446508800, "date": "2015-11-03", "value": 7.5}, {"time": 1446595200, "date": "2015-11-04", "value": 7.3}, {"time": 1446681600, "date": "2015-11-05", "value": 7.3}, {"time": 1446768000, "date": "2015-11-06", "value": 6.4}, {"time": 1447027200, "date": "2015-11-09", "value": 5.9}, {"time": 1447113600, "date": "2015-11-10", "value": 6.2}, {"time": 1447200000, "date": "2015-11-11", "value": 6.0}, {"time": 1447286400, "date": "2015-11-12", "value": 5.3}, {"time": 1447372800, "date": "2015-11-13", "value": 3.7}, {"time": 1447632000, "date": "2015-11-16", "value": 4.6}, {"time": 1447718400, "date": "2015-11-17", "value": 4.5}, {"time": 1447804800, "date": "2015-11-18", "value": 5.0}, {"time": 1447891200, "date": "2015-11-19", "value": 5.0}, {"time": 1447977600, "date": "2015-11-20", "value": 5.3}, {"time": 1448236800, "date": "2015-11-23", "value": 4.9}, {"time": 1448323200, "date": "2015-11-24", "value": 4.8}, {"time": 1448409600, "date": "2015-11-25", "value": 5.0}, {"time": 1448582400, "date": "2015-11-27", "value": 4.7}, {"time": 1448841600, "date": "2015-11-30", "value": 4.6}, {"time": 1448928000, "date": "2015-12-01", "value": 6.1}, {"time": 1449014400, "date": "2015-12-02", "value": 4.4}, {"time": 1449100800, "date": "2015-12-03", "value": 4.2}, {"time": 1449187200, "date": "2015-12-04", "value": 5.1}, {"time": 1449446400, "date": "2015-12-07", "value": 4.6}, {"time": 1449532800, "date": "2015-12-08", "value": 4.3}, {"time": 1449619200, "date": "2015-12-09", "value": 3.8}, {"time": 1449705600, "date": "2015-12-10", "value": 3.8}, {"time": 1449792000, "date": "2015-12-11", "value": 2.5}, {"time": 1450051200, "date": "2015-12-14", "value": 3.1}, {"time": 1450137600, "date": "2015-12-15", "value": 3.3}, {"time": 1450224000, "date": "2015-12-16", "value": 3.7}, {"time": 1450310400, "date": "2015-12-17", "value": 3.3}, {"time": 1450396800, "date": "2015-12-18", "value": 2.3}, {"time": 1450656000, "date": "2015-12-21", "value": 2.7}, {"time": 1450742400, "date": "2015-12-22", "value": 3.9}, {"time": 1450828800, "date": "2015-12-23", "value": 4.3}, {"time": 1450915200, "date": "2015-12-24", "value": 4.3}, {"time": 1451260800, "date": "2015-12-28", "value": 4.0}, {"time": 1451347200, "date": "2015-12-29", "value": 4.6}, {"time": 1451433600, "date": "2015-12-30", "value": 4.2}, {"time": 1451520000, "date": "2015-12-31", "value": 3.6}, {"time": 1451865600, "date": "2016-01-04", "value": 2.6}, {"time": 1451952000, "date": "2016-01-05", "value": 2.7}, {"time": 1452038400, "date": "2016-01-06", "value": 2.6}, {"time": 1452124800, "date": "2016-01-07", "value": 2.3}, {"time": 1452211200, "date": "2016-01-08", "value": 2.3}, {"time": 1452470400, "date": "2016-01-11", "value": 2.1}, {"time": 1452556800, "date": "2016-01-12", "value": 2.3}, {"time": 1452643200, "date": "2016-01-13", "value": 2.2}, {"time": 1452729600, "date": "2016-01-14", "value": 2.1}, {"time": 1452816000, "date": "2016-01-15", "value": 1.8}, {"time": 1453161600, "date": "2016-01-19", "value": 1.9}, {"time": 1453248000, "date": "2016-01-20", "value": 1.8}, {"time": 1453334400, "date": "2016-01-21", "value": 1.7}, {"time": 1453420800, "date": "2016-01-22", "value": 2.1}, {"time": 1453680000, "date": "2016-01-25", "value": 1.9}, {"time": 1453766400, "date": "2016-01-26", "value": 1.9}, {"time": 1453852800, "date": "2016-01-27", "value": 1.9}, {"time": 1453939200, "date": "2016-01-28", "value": 2.1}, {"time": 1454025600, "date": "2016-01-29", "value": 2.4}, {"time": 1454284800, "date": "2016-02-01", "value": 2.3}, {"time": 1454371200, "date": "2016-02-02", "value": 2.0}, {"time": 1454457600, "date": "2016-02-03", "value": 1.9}, {"time": 1454544000, "date": "2016-02-04", "value": 1.9}, {"time": 1454630400, "date": "2016-02-05", "value": 1.6}, {"time": 1454889600, "date": "2016-02-08", "value": 1.6}, {"time": 1454976000, "date": "2016-02-09", "value": 1.7}, {"time": 1455062400, "date": "2016-02-10", "value": 1.6}, {"time": 1455148800, "date": "2016-02-11", "value": 1.6}, {"time": 1455235200, "date": "2016-02-12", "value": 1.8}, {"time": 1455580800, "date": "2016-02-16", "value": 2.0}, {"time": 1455667200, "date": "2016-02-17", "value": 2.2}, {"time": 1455753600, "date": "2016-02-18", "value": 2.4}, {"time": 1455840000, "date": "2016-02-19", "value": 2.6}, {"time": 1456099200, "date": "2016-02-22", "value": 2.6}, {"time": 1456185600, "date": "2016-02-23", "value": 2.3}, {"time": 1456272000, "date": "2016-02-24", "value": 2.4}, {"time": 1456358400, "date": "2016-02-25", "value": 2.7}, {"time": 1456444800, "date": "2016-02-26", "value": 2.6}, {"time": 1456704000, "date": "2016-02-29", "value": 2.7}, {"time": 1456790400, "date": "2016-03-01", "value": 4.5}, {"time": 1456876800, "date": "2016-03-02", "value": 4.7}, {"time": 1456963200, "date": "2016-03-03", "value": 4.5}, {"time": 1457049600, "date": "2016-03-04", "value": 3.2}, {"time": 1457308800, "date": "2016-03-07", "value": 3.1}, {"time": 1457395200, "date": "2016-03-08", "value": 2.9}, {"time": 1457481600, "date": "2016-03-09", "value": 2.9}, {"time": 1457568000, "date": "2016-03-10", "value": 2.9}, {"time": 1457654400, "date": "2016-03-11", "value": 3.8}, {"time": 1457913600, "date": "2016-03-14", "value": 4.1}, {"time": 1458000000, "date": "2016-03-15", "value": 4.1}, {"time": 1458086400, "date": "2016-03-16", "value": 4.4}, {"time": 1458172800, "date": "2016-03-17", "value": 5.0}, {"time": 1458259200, "date": "2016-03-18", "value": 5.0}, {"time": 1458518400, "date": "2016-03-21", "value": 5.1}, {"time": 1458604800, "date": "2016-03-22", "value": 5.2}, {"time": 1458691200, "date": "2016-03-23", "value": 4.4}, {"time": 1458777600, "date": "2016-03-24", "value": 5.0}, {"time": 1459123200, "date": "2016-03-28", "value": 4.6}, {"time": 1459209600, "date": "2016-03-29", "value": 6.3}, {"time": 1459296000, "date": "2016-03-30", "value": 6.2}, {"time": 1459382400, "date": "2016-03-31", "value": 5.3}, {"time": 1459468800, "date": "2016-04-01", "value": 5.5}, {"time": 1459728000, "date": "2016-04-04", "value": 6.1}, {"time": 1459814400, "date": "2016-04-05", "value": 3.8}, {"time": 1459900800, "date": "2016-04-06", "value": 6.0}, {"time": 1459987200, "date": "2016-04-07", "value": 3.6}, {"time": 1460073600, "date": "2016-04-08", "value": 3.8}, {"time": 1460332800, "date": "2016-04-11", "value": 3.7}, {"time": 1460419200, "date": "2016-04-12", "value": 3.9}, {"time": 1460505600, "date": "2016-04-13", "value": 4.8}, {"time": 1460592000, "date": "2016-04-14", "value": 6.5}, {"time": 1460678400, "date": "2016-04-15", "value": 6.4}, {"time": 1460937600, "date": "2016-04-18", "value": 6.3}, {"time": 1461024000, "date": "2016-04-19", "value": 6.3}, {"time": 1461110400, "date": "2016-04-20", "value": 6.4}, {"time": 1461196800, "date": "2016-04-21", "value": 5.4}, {"time": 1461283200, "date": "2016-04-22", "value": 5.6}, {"time": 1461542400, "date": "2016-04-25", "value": 5.8}, {"time": 1461628800, "date": "2016-04-26", "value": 5.6}, {"time": 1461715200, "date": "2016-04-27", "value": 5.6}, {"time": 1461801600, "date": "2016-04-28", "value": 4.6}, {"time": 1461888000, "date": "2016-04-29", "value": 4.5}, {"time": 1462147200, "date": "2016-05-02", "value": 5.0}, {"time": 1462233600, "date": "2016-05-03", "value": 4.2}, {"time": 1462320000, "date": "2016-05-04", "value": 4.0}, {"time": 1462406400, "date": "2016-05-05", "value": 4.0}, {"time": 1462492800, "date": "2016-05-06", "value": 4.9}, {"time": 1462752000, "date": "2016-05-09", "value": 4.9}, {"time": 1462838400, "date": "2016-05-10", "value": 5.1}, {"time": 1462924800, "date": "2016-05-11", "value": 4.8}, {"time": 1463011200, "date": "2016-05-12", "value": 4.8}, {"time": 1463097600, "date": "2016-05-13", "value": 3.8}, {"time": 1463356800, "date": "2016-05-16", "value": 4.6}, {"time": 1463443200, "date": "2016-05-17", "value": 3.7}, {"time": 1463529600, "date": "2016-05-18", "value": 3.7}, {"time": 1463616000, "date": "2016-05-19", "value": 3.5}, {"time": 1463702400, "date": "2016-05-20", "value": 3.9}, {"time": 1463961600, "date": "2016-05-23", "value": 3.7}, {"time": 1464048000, "date": "2016-05-24", "value": 5.9}, {"time": 1464134400, "date": "2016-05-25", "value": 6.2}, {"time": 1464220800, "date": "2016-05-26", "value": 6.4}, {"time": 1464307200, "date": "2016-05-27", "value": 7.3}, {"time": 1464652800, "date": "2016-05-31", "value": 6.9}, {"time": 1464739200, "date": "2016-06-01", "value": 6.5}, {"time": 1464825600, "date": "2016-06-02", "value": 6.6}, {"time": 1464912000, "date": "2016-06-03", "value": 6.6}, {"time": 1465171200, "date": "2016-06-06", "value": 6.5}, {"time": 1465257600, "date": "2016-06-07", "value": 6.4}, {"time": 1465344000, "date": "2016-06-08", "value": 5.6}, {"time": 1465430400, "date": "2016-06-09", "value": 5.3}, {"time": 1465516800, "date": "2016-06-10", "value": 3.8}, {"time": 1465776000, "date": "2016-06-13", "value": 3.4}, {"time": 1465862400, "date": "2016-06-14", "value": 3.5}, {"time": 1465948800, "date": "2016-06-15", "value": 3.4}, {"time": 1466035200, "date": "2016-06-16", "value": 3.3}, {"time": 1466121600, "date": "2016-06-17", "value": 3.3}, {"time": 1466380800, "date": "2016-06-20", "value": 3.1}, {"time": 1466467200, "date": "2016-06-21", "value": 3.1}, {"time": 1466553600, "date": "2016-06-22", "value": 2.9}, {"time": 1466640000, "date": "2016-06-23", "value": 3.3}, {"time": 1466726400, "date": "2016-06-24", "value": 2.6}, {"time": 1466985600, "date": "2016-06-27", "value": 1.8}, {"time": 1467072000, "date": "2016-06-28", "value": 2.7}, {"time": 1467158400, "date": "2016-06-29", "value": 3.1}, {"time": 1467244800, "date": "2016-06-30", "value": 3.3}, {"time": 1467331200, "date": "2016-07-01", "value": 4.3}, {"time": 1467676800, "date": "2016-07-05", "value": 3.6}, {"time": 1467763200, "date": "2016-07-06", "value": 4.5}, {"time": 1467849600, "date": "2016-07-07", "value": 4.6}, {"time": 1467936000, "date": "2016-07-08", "value": 6.4}, {"time": 1468195200, "date": "2016-07-11", "value": 6.7}, {"time": 1468281600, "date": "2016-07-12", "value": 5.7}, {"time": 1468368000, "date": "2016-07-13", "value": 6.8}, {"time": 1468454400, "date": "2016-07-14", "value": 6.0}, {"time": 1468540800, "date": "2016-07-15", "value": 6.0}, {"time": 1468800000, "date": "2016-07-18", "value": 7.2}, {"time": 1468886400, "date": "2016-07-19", "value": 7.3}, {"time": 1468972800, "date": "2016-07-20", "value": 7.3}, {"time": 1469059200, "date": "2016-07-21", "value": 7.3}, {"time": 1469145600, "date": "2016-07-22", "value": 7.5}, {"time": 1469404800, "date": "2016-07-25", "value": 6.5}, {"time": 1469491200, "date": "2016-07-26", "value": 6.4}, {"time": 1469577600, "date": "2016-07-27", "value": 6.4}, {"time": 1469664000, "date": "2016-07-28", "value": 6.3}, {"time": 1469750400, "date": "2016-07-29", "value": 6.2}, {"time": 1470009600, "date": "2016-08-01", "value": 6.1}, {"time": 1470096000, "date": "2016-08-02", "value": 6.1}, {"time": 1470182400, "date": "2016-08-03", "value": 6.2}, {"time": 1470268800, "date": "2016-08-04", "value": 6.2}, {"time": 1470355200, "date": "2016-08-05", "value": 6.5}, {"time": 1470614400, "date": "2016-08-08", "value": 7.0}, {"time": 1470700800, "date": "2016-08-09", "value": 6.9}, {"time": 1470787200, "date": "2016-08-10", "value": 7.1}, {"time": 1470873600, "date": "2016-08-11", "value": 6.6}, {"time": 1470960000, "date": "2016-08-12", "value": 6.5}, {"time": 1471219200, "date": "2016-08-15", "value": 6.2}, {"time": 1471305600, "date": "2016-08-16", "value": 6.2}, {"time": 1471392000, "date": "2016-08-17", "value": 7.8}, {"time": 1471478400, "date": "2016-08-18", "value": 7.2}, {"time": 1471564800, "date": "2016-08-19", "value": 7.2}, {"time": 1471824000, "date": "2016-08-22", "value": 7.5}, {"time": 1471910400, "date": "2016-08-23", "value": 7.9}, {"time": 1471996800, "date": "2016-08-24", "value": 6.4}, {"time": 1472083200, "date": "2016-08-25", "value": 6.4}, {"time": 1472169600, "date": "2016-08-26", "value": 6.4}, {"time": 1472428800, "date": "2016-08-29", "value": 6.3}, {"time": 1472515200, "date": "2016-08-30", "value": 7.3}, {"time": 1472601600, "date": "2016-08-31", "value": 7.3}, {"time": 1472688000, "date": "2016-09-01", "value": 7.3}, {"time": 1472774400, "date": "2016-09-02", "value": 7.5}, {"time": 1473120000, "date": "2016-09-06", "value": 7.4}, {"time": 1473206400, "date": "2016-09-07", "value": 7.3}, {"time": 1473292800, "date": "2016-09-08", "value": 6.4}, {"time": 1473379200, "date": "2016-09-09", "value": 4.0}, {"time": 1473638400, "date": "2016-09-12", "value": 4.5}, {"time": 1473724800, "date": "2016-09-13", "value": 4.2}, {"time": 1473811200, "date": "2016-09-14", "value": 4.2}, {"time": 1473897600, "date": "2016-09-15", "value": 4.5}, {"time": 1473984000, "date": "2016-09-16", "value": 4.7}, {"time": 1474243200, "date": "2016-09-19", "value": 4.2}, {"time": 1474329600, "date": "2016-09-20", "value": 4.0}, {"time": 1474416000, "date": "2016-09-21", "value": 5.1}, {"time": 1474502400, "date": "2016-09-22", "value": 5.4}, {"time": 1474588800, "date": "2016-09-23", "value": 5.4}, {"time": 1474848000, "date": "2016-09-26", "value": 4.8}, {"time": 1474934400, "date": "2016-09-27", "value": 5.4}, {"time": 1475020800, "date": "2016-09-28", "value": 5.4}, {"time": 1475107200, "date": "2016-09-29", "value": 4.9}, {"time": 1475193600, "date": "2016-09-30", "value": 5.4}, {"time": 1475452800, "date": "2016-10-03", "value": 5.6}, {"time": 1475539200, "date": "2016-10-04", "value": 5.8}, {"time": 1475625600, "date": "2016-10-05", "value": 7.2}, {"time": 1475712000, "date": "2016-10-06", "value": 7.2}, {"time": 1475798400, "date": "2016-10-07", "value": 7.1}, {"time": 1476057600, "date": "2016-10-10", "value": 6.9}, {"time": 1476144000, "date": "2016-10-11", "value": 6.0}, {"time": 1476230400, "date": "2016-10-12", "value": 5.8}, {"time": 1476316800, "date": "2016-10-13", "value": 4.5}, {"time": 1476403200, "date": "2016-10-14", "value": 6.0}, {"time": 1476662400, "date": "2016-10-17", "value": 5.7}, {"time": 1476748800, "date": "2016-10-18", "value": 5.8}, {"time": 1476835200, "date": "2016-10-19", "value": 6.5}, {"time": 1476921600, "date": "2016-10-20", "value": 6.6}, {"time": 1477008000, "date": "2016-10-21", "value": 6.9}, {"time": 1477267200, "date": "2016-10-24", "value": 7.1}, {"time": 1477353600, "date": "2016-10-25", "value": 6.9}, {"time": 1477440000, "date": "2016-10-26", "value": 6.6}, {"time": 1477526400, "date": "2016-10-27", "value": 5.8}, {"time": 1477612800, "date": "2016-10-28", "value": 5.3}, {"time": 1477872000, "date": "2016-10-31", "value": 3.8}, {"time": 1477958400, "date": "2016-11-01", "value": 3.6}, {"time": 1478044800, "date": "2016-11-02", "value": 3.3}, {"time": 1478131200, "date": "2016-11-03", "value": 3.1}, {"time": 1478217600, "date": "2016-11-04", "value": 3.1}, {"time": 1478476800, "date": "2016-11-07", "value": 3.4}, {"time": 1478563200, "date": "2016-11-08", "value": 3.6}, {"time": 1478649600, "date": "2016-11-09", "value": 4.9}, {"time": 1478736000, "date": "2016-11-10", "value": 4.8}, {"time": 1478822400, "date": "2016-11-11", "value": 5.0}, {"time": 1479081600, "date": "2016-11-14", "value": 5.3}, {"time": 1479168000, "date": "2016-11-15", "value": 5.6}, {"time": 1479254400, "date": "2016-11-16", "value": 5.7}, {"time": 1479340800, "date": "2016-11-17", "value": 5.9}, {"time": 1479427200, "date": "2016-11-18", "value": 7.1}, {"time": 1479686400, "date": "2016-11-21", "value": 8.1}, {"time": 1479772800, "date": "2016-11-22", "value": 8.1}, {"time": 1479859200, "date": "2016-11-23", "value": 8.5}, {"time": 1480032000, "date": "2016-11-25", "value": 8.3}, {"time": 1480291200, "date": "2016-11-28", "value": 7.4}, {"time": 1480377600, "date": "2016-11-29", "value": 7.6}, {"time": 1480464000, "date": "2016-11-30", "value": 7.4}, {"time": 1480550400, "date": "2016-12-01", "value": 7.2}, {"time": 1480636800, "date": "2016-12-02", "value": 7.3}, {"time": 1480896000, "date": "2016-12-05", "value": 7.8}, {"time": 1480982400, "date": "2016-12-06", "value": 7.7}, {"time": 1481068800, "date": "2016-12-07", "value": 8.0}, {"time": 1481155200, "date": "2016-12-08", "value": 7.8}, {"time": 1481241600, "date": "2016-12-09", "value": 8.1}, {"time": 1481500800, "date": "2016-12-12", "value": 7.5}, {"time": 1481587200, "date": "2016-12-13", "value": 8.3}, {"time": 1481673600, "date": "2016-12-14", "value": 7.3}, {"time": 1481760000, "date": "2016-12-15", "value": 8.3}, {"time": 1481846400, "date": "2016-12-16", "value": 7.7}, {"time": 1482105600, "date": "2016-12-19", "value": 8.6}, {"time": 1482192000, "date": "2016-12-20", "value": 8.7}, {"time": 1482278400, "date": "2016-12-21", "value": 8.7}, {"time": 1482364800, "date": "2016-12-22", "value": 8.8}, {"time": 1482451200, "date": "2016-12-23", "value": 8.9}, {"time": 1482796800, "date": "2016-12-27", "value": 8.9}, {"time": 1482883200, "date": "2016-12-28", "value": 8.2}, {"time": 1482969600, "date": "2016-12-29", "value": 8.0}, {"time": 1483056000, "date": "2016-12-30", "value": 7.7}, {"time": 1483401600, "date": "2017-01-03", "value": 8.6}, {"time": 1483488000, "date": "2017-01-04", "value": 9.4}, {"time": 1483574400, "date": "2017-01-05", "value": 9.5}, {"time": 1483660800, "date": "2017-01-06", "value": 9.5}, {"time": 1483920000, "date": "2017-01-09", "value": 9.4}, {"time": 1484006400, "date": "2017-01-10", "value": 8.7}, {"time": 1484092800, "date": "2017-01-11", "value": 8.7}, {"time": 1484179200, "date": "2017-01-12", "value": 8.4}, {"time": 1484265600, "date": "2017-01-13", "value": 8.5}, {"time": 1484611200, "date": "2017-01-17", "value": 8.5}, {"time": 1484697600, "date": "2017-01-18", "value": 8.3}, {"time": 1484784000, "date": "2017-01-19", "value": 8.0}, {"time": 1484870400, "date": "2017-01-20", "value": 8.9}, {"time": 1485129600, "date": "2017-01-23", "value": 8.5}, {"time": 1485216000, "date": "2017-01-24", "value": 8.7}, {"time": 1485302400, "date": "2017-01-25", "value": 8.8}, {"time": 1485388800, "date": "2017-01-26", "value": 9.1}, {"time": 1485475200, "date": "2017-01-27", "value": 9.1}, {"time": 1485734400, "date": "2017-01-30", "value": 7.8}, {"time": 1485820800, "date": "2017-01-31", "value": 7.8}, {"time": 1485907200, "date": "2017-02-01", "value": 7.9}, {"time": 1485993600, "date": "2017-02-02", "value": 7.8}, {"time": 1486080000, "date": "2017-02-03", "value": 8.6}, {"time": 1486339200, "date": "2017-02-06", "value": 8.4}, {"time": 1486425600, "date": "2017-02-07", "value": 8.5}, {"time": 1486512000, "date": "2017-02-08", "value": 8.4}, {"time": 1486598400, "date": "2017-02-09", "value": 8.2}, {"time": 1486684800, "date": "2017-02-10", "value": 8.9}, {"time": 1486944000, "date": "2017-02-13", "value": 9.0}, {"time": 1487030400, "date": "2017-02-14", "value": 9.2}, {"time": 1487116800, "date": "2017-02-15", "value": 9.1}, {"time": 1487203200, "date": "2017-02-16", "value": 9.2}, {"time": 1487289600, "date": "2017-02-17", "value": 9.1}, {"time": 1487635200, "date": "2017-02-21", "value": 9.1}, {"time": 1487721600, "date": "2017-02-22", "value": 9.2}, {"time": 1487808000, "date": "2017-02-23", "value": 9.4}, {"time": 1487894400, "date": "2017-02-24", "value": 9.3}, {"time": 1488153600, "date": "2017-02-27", "value": 8.8}, {"time": 1488240000, "date": "2017-02-28", "value": 8.9}, {"time": 1488326400, "date": "2017-03-01", "value": 9.3}, {"time": 1488412800, "date": "2017-03-02", "value": 9.2}, {"time": 1488499200, "date": "2017-03-03", "value": 9.3}, {"time": 1488758400, "date": "2017-03-06", "value": 9.4}, {"time": 1488844800, "date": "2017-03-07", "value": 9.4}, {"time": 1488931200, "date": "2017-03-08", "value": 9.1}, {"time": 1489017600, "date": "2017-03-09", "value": 8.9}, {"time": 1489104000, "date": "2017-03-10", "value": 9.1}, {"time": 1489363200, "date": "2017-03-13", "value": 8.9}, {"time": 1489449600, "date": "2017-03-14", "value": 7.8}, {"time": 1489536000, "date": "2017-03-15", "value": 9.1}, {"time": 1489622400, "date": "2017-03-16", "value": 8.9}, {"time": 1489708800, "date": "2017-03-17", "value": 8.9}, {"time": 1489968000, "date": "2017-03-20", "value": 8.7}, {"time": 1490054400, "date": "2017-03-21", "value": 8.5}, {"time": 1490140800, "date": "2017-03-22", "value": 8.4}, {"time": 1490227200, "date": "2017-03-23", "value": 7.4}, {"time": 1490313600, "date": "2017-03-24", "value": 7.3}, {"time": 1490572800, "date": "2017-03-27", "value": 8.4}, {"time": 1490659200, "date": "2017-03-28", "value": 8.6}, {"time": 1490745600, "date": "2017-03-29", "value": 8.5}, {"time": 1490832000, "date": "2017-03-30", "value": 8.5}, {"time": 1490918400, "date": "2017-03-31", "value": 8.7}, {"time": 1491177600, "date": "2017-04-03", "value": 8.3}, {"time": 1491264000, "date": "2017-04-04", "value": 8.4}, {"time": 1491350400, "date": "2017-04-05", "value": 7.4}, {"time": 1491436800, "date": "2017-04-06", "value": 8.1}, {"time": 1491523200, "date": "2017-04-07", "value": 7.4}, {"time": 1491782400, "date": "2017-04-10", "value": 7.1}, {"time": 1491868800, "date": "2017-04-11", "value": 6.0}, {"time": 1491955200, "date": "2017-04-12", "value": 5.9}, {"time": 1492041600, "date": "2017-04-13", "value": 5.7}, {"time": 1492387200, "date": "2017-04-17", "value": 6.0}, {"time": 1492473600, "date": "2017-04-18", "value": 6.0}, {"time": 1492560000, "date": "2017-04-19", "value": 6.1}, {"time": 1492646400, "date": "2017-04-20", "value": 6.7}, {"time": 1492732800, "date": "2017-04-21", "value": 6.3}, {"time": 1492992000, "date": "2017-04-24", "value": 8.1}, {"time": 1493078400, "date": "2017-04-25", "value": 8.3}, {"time": 1493164800, "date": "2017-04-26", "value": 8.3}, {"time": 1493251200, "date": "2017-04-27", "value": 8.8}, {"time": 1493337600, "date": "2017-04-28", "value": 8.5}, {"time": 1493596800, "date": "2017-05-01", "value": 9.1}, {"time": 1493683200, "date": "2017-05-02", "value": 8.9}, {"time": 1493769600, "date": "2017-05-03", "value": 9.0}, {"time": 1493856000, "date": "2017-05-04", "value": 9.1}, {"time": 1493942400, "date": "2017-05-05", "value": 8.9}, {"time": 1494201600, "date": "2017-05-08", "value": 9.3}, {"time": 1494288000, "date": "2017-05-09", "value": 9.2}, {"time": 1494374400, "date": "2017-05-10", "value": 8.9}, {"time": 1494460800, "date": "2017-05-11", "value": 8.8}, {"time": 1494547200, "date": "2017-05-12", "value": 9.0}, {"time": 1494806400, "date": "2017-05-15", "value": 8.9}, {"time": 1494892800, "date": "2017-05-16", "value": 9.1}, {"time": 1494979200, "date": "2017-05-17", "value": 6.5}, {"time": 1495065600, "date": "2017-05-18", "value": 6.5}, {"time": 1495152000, "date": "2017-05-19", "value": 7.2}, {"time": 1495411200, "date": "2017-05-22", "value": 8.3}, {"time": 1495497600, "date": "2017-05-23", "value": 8.5}, {"time": 1495584000, "date": "2017-05-24", "value": 8.7}, {"time": 1495670400, "date": "2017-05-25", "value": 8.7}, {"time": 1495756800, "date": "2017-05-26", "value": 8.8}, {"time": 1496102400, "date": "2017-05-30", "value": 8.6}, {"time": 1496188800, "date": "2017-05-31", "value": 8.4}, {"time": 1496275200, "date": "2017-06-01", "value": 8.5}, {"time": 1496361600, "date": "2017-06-02", "value": 8.7}, {"time": 1496620800, "date": "2017-06-05", "value": 8.3}, {"time": 1496707200, "date": "2017-06-06", "value": 8.0}, {"time": 1496793600, "date": "2017-06-07", "value": 8.2}, {"time": 1496880000, "date": "2017-06-08", "value": 8.6}, {"time": 1496966400, "date": "2017-06-09", "value": 7.7}, {"time": 1497225600, "date": "2017-06-12", "value": 7.1}, {"time": 1497312000, "date": "2017-06-13", "value": 7.6}, {"time": 1497398400, "date": "2017-06-14", "value": 7.2}, {"time": 1497484800, "date": "2017-06-15", "value": 7.3}, {"time": 1497571200, "date": "2017-06-16", "value": 7.5}, {"time": 1497830400, "date": "2017-06-19", "value": 8.1}, {"time": 1497916800, "date": "2017-06-20", "value": 7.1}, {"time": 1498003200, "date": "2017-06-21", "value": 7.2}, {"time": 1498089600, "date": "2017-06-22", "value": 7.3}, {"time": 1498176000, "date": "2017-06-23", "value": 8.0}, {"time": 1498435200, "date": "2017-06-26", "value": 8.3}, {"time": 1498521600, "date": "2017-06-27", "value": 7.3}, {"time": 1498608000, "date": "2017-06-28", "value": 8.2}, {"time": 1498694400, "date": "2017-06-29", "value": 7.0}, {"time": 1498780800, "date": "2017-06-30", "value": 7.1}, {"time": 1499040000, "date": "2017-07-03", "value": 7.0}, {"time": 1499212800, "date": "2017-07-05", "value": 7.3}, {"time": 1499299200, "date": "2017-07-06", "value": 7.2}, {"time": 1499385600, "date": "2017-07-07", "value": 7.3}, {"time": 1499644800, "date": "2017-07-10", "value": 7.2}, {"time": 1499731200, "date": "2017-07-11", "value": 7.3}, {"time": 1499817600, "date": "2017-07-12", "value": 8.1}, {"time": 1499904000, "date": "2017-07-13", "value": 8.5}, {"time": 1499990400, "date": "2017-07-14", "value": 8.7}, {"time": 1500249600, "date": "2017-07-17", "value": 8.8}, {"time": 1500336000, "date": "2017-07-18", "value": 8.9}, {"time": 1500422400, "date": "2017-07-19", "value": 8.6}, {"time": 1500508800, "date": "2017-07-20", "value": 8.9}, {"time": 1500595200, "date": "2017-07-21", "value": 8.9}, {"time": 1500854400, "date": "2017-07-24", "value": 9.0}, {"time": 1500940800, "date": "2017-07-25", "value": 9.2}, {"time": 1501027200, "date": "2017-07-26", "value": 9.0}, {"time": 1501113600, "date": "2017-07-27", "value": 8.5}, {"time": 1501200000, "date": "2017-07-28", "value": 8.5}, {"time": 1501459200, "date": "2017-07-31", "value": 8.6}, {"time": 1501545600, "date": "2017-08-01", "value": 8.9}, {"time": 1501632000, "date": "2017-08-02", "value": 8.7}, {"time": 1501718400, "date": "2017-08-03", "value": 8.6}, {"time": 1501804800, "date": "2017-08-04", "value": 9.0}, {"time": 1502064000, "date": "2017-08-07", "value": 8.8}, {"time": 1502150400, "date": "2017-08-08", "value": 8.4}, {"time": 1502236800, "date": "2017-08-09", "value": 8.3}, {"time": 1502323200, "date": "2017-08-10", "value": 6.2}, {"time": 1502409600, "date": "2017-08-11", "value": 5.1}, {"time": 1502668800, "date": "2017-08-14", "value": 6.2}, {"time": 1502755200, "date": "2017-08-15", "value": 6.5}, {"time": 1502841600, "date": "2017-08-16", "value": 6.2}, {"time": 1502928000, "date": "2017-08-17", "value": 5.5}, {"time": 1503014400, "date": "2017-08-18", "value": 4.9}, {"time": 1503273600, "date": "2017-08-21", "value": 5.5}, {"time": 1503360000, "date": "2017-08-22", "value": 6.1}, {"time": 1503446400, "date": "2017-08-23", "value": 6.1}, {"time": 1503532800, "date": "2017-08-24", "value": 6.2}, {"time": 1503619200, "date": "2017-08-25", "value": 6.5}, {"time": 1503878400, "date": "2017-08-28", "value": 6.2}, {"time": 1503964800, "date": "2017-08-29", "value": 6.1}, {"time": 1504051200, "date": "2017-08-30", "value": 6.3}, {"time": 1504137600, "date": "2017-08-31", "value": 7.4}, {"time": 1504224000, "date": "2017-09-01", "value": 7.3}, {"time": 1504569600, "date": "2017-09-05", "value": 5.9}, {"time": 1504656000, "date": "2017-09-06", "value": 6.0}, {"time": 1504742400, "date": "2017-09-07", "value": 6.5}, {"time": 1504828800, "date": "2017-09-08", "value": 6.3}, {"time": 1505088000, "date": "2017-09-11", "value": 6.9}, {"time": 1505174400, "date": "2017-09-12", "value": 6.9}, {"time": 1505260800, "date": "2017-09-13", "value": 6.9}, {"time": 1505347200, "date": "2017-09-14", "value": 6.8}, {"time": 1505433600, "date": "2017-09-15", "value": 6.9}, {"time": 1505692800, "date": "2017-09-18", "value": 7.6}, {"time": 1505779200, "date": "2017-09-19", "value": 7.8}, {"time": 1505865600, "date": "2017-09-20", "value": 8.0}, {"time": 1505952000, "date": "2017-09-21", "value": 8.0}, {"time": 1506038400, "date": "2017-09-22", "value": 7.8}, {"time": 1506297600, "date": "2017-09-25", "value": 7.5}, {"time": 1506384000, "date": "2017-09-26", "value": 7.6}, {"time": 1506470400, "date": "2017-09-27", "value": 7.9}, {"time": 1506556800, "date": "2017-09-28", "value": 7.8}, {"time": 1506643200, "date": "2017-09-29", "value": 7.7}, {"time": 1506902400, "date": "2017-10-02", "value": 7.5}, {"time": 1506988800, "date": "2017-10-03", "value": 7.6}, {"time": 1507075200, "date": "2017-10-04", "value": 7.5}, {"time": 1507161600, "date": "2017-10-05", "value": 7.7}, {"time": 1507248000, "date": "2017-10-06", "value": 7.6}, {"time": 1507507200, "date": "2017-10-09", "value": 7.5}, {"time": 1507593600, "date": "2017-10-10", "value": 7.8}, {"time": 1507680000, "date": "2017-10-11", "value": 7.8}, {"time": 1507766400, "date": "2017-10-12", "value": 7.1}, {"time": 1507852800, "date": "2017-10-13", "value": 7.6}, {"time": 1508112000, "date": "2017-10-16", "value": 7.8}, {"time": 1508198400, "date": "2017-10-17", "value": 7.1}, {"time": 1508284800, "date": "2017-10-18", "value": 7.8}, {"time": 1508371200, "date": "2017-10-19", "value": 7.7}, {"time": 1508457600, "date": "2017-10-20", "value": 7.8}, {"time": 1508716800, "date": "2017-10-23", "value": 7.7}, {"time": 1508803200, "date": "2017-10-24", "value": 7.7}, {"time": 1508889600, "date": "2017-10-25", "value": 6.9}, {"time": 1508976000, "date": "2017-10-26", "value": 6.8}, {"time": 1509062400, "date": "2017-10-27", "value": 8.2}, {"time": 1509321600, "date": "2017-10-30", "value": 7.9}, {"time": 1509408000, "date": "2017-10-31", "value": 7.9}, {"time": 1509494400, "date": "2017-11-01", "value": 8.1}, {"time": 1509580800, "date": "2017-11-02", "value": 8.2}, {"time": 1509667200, "date": "2017-11-03", "value": 8.5}, {"time": 1509926400, "date": "2017-11-06", "value": 8.4}, {"time": 1510012800, "date": "2017-11-07", "value": 8.2}, {"time": 1510099200, "date": "2017-11-08", "value": 8.1}, {"time": 1510185600, "date": "2017-11-09", "value": 7.9}, {"time": 1510272000, "date": "2017-11-10", "value": 8.0}, {"time": 1510531200, "date": "2017-11-13", "value": 7.9}, {"time": 1510617600, "date": "2017-11-14", "value": 6.3}, {"time": 1510704000, "date": "2017-11-15", "value": 5.0}, {"time": 1510790400, "date": "2017-11-16", "value": 6.9}, {"time": 1510876800, "date": "2017-11-17", "value": 6.1}, {"time": 1511136000, "date": "2017-11-20", "value": 6.4}, {"time": 1511222400, "date": "2017-11-21", "value": 6.9}, {"time": 1511308800, "date": "2017-11-22", "value": 6.8}, {"time": 1511481600, "date": "2017-11-24", "value": 7.0}, {"time": 1511740800, "date": "2017-11-27", "value": 6.6}, {"time": 1511827200, "date": "2017-11-28", "value": 7.0}, {"time": 1511913600, "date": "2017-11-29", "value": 6.1}, {"time": 1512000000, "date": "2017-11-30", "value": 6.2}, {"time": 1512086400, "date": "2017-12-01", "value": 6.0}, {"time": 1512345600, "date": "2017-12-04", "value": 6.0}, {"time": 1512432000, "date": "2017-12-05", "value": 6.2}, {"time": 1512518400, "date": "2017-12-06", "value": 6.1}, {"time": 1512604800, "date": "2017-12-07", "value": 6.5}, {"time": 1512691200, "date": "2017-12-08", "value": 6.9}, {"time": 1512950400, "date": "2017-12-11", "value": 6.8}, {"time": 1513036800, "date": "2017-12-12", "value": 6.7}, {"time": 1513123200, "date": "2017-12-13", "value": 6.5}, {"time": 1513209600, "date": "2017-12-14", "value": 7.1}, {"time": 1513296000, "date": "2017-12-15", "value": 6.8}, {"time": 1513555200, "date": "2017-12-18", "value": 7.6}, {"time": 1513641600, "date": "2017-12-19", "value": 7.6}, {"time": 1513728000, "date": "2017-12-20", "value": 7.4}, {"time": 1513814400, "date": "2017-12-21", "value": 7.4}, {"time": 1513900800, "date": "2017-12-22", "value": 7.3}, {"time": 1514246400, "date": "2017-12-26", "value": 7.2}, {"time": 1514332800, "date": "2017-12-27", "value": 6.8}, {"time": 1514419200, "date": "2017-12-28", "value": 7.5}, {"time": 1514505600, "date": "2017-12-29", "value": 7.0}, {"time": 1514851200, "date": "2018-01-02", "value": 7.5}, {"time": 1514937600, "date": "2018-01-03", "value": 8.0}, {"time": 1515024000, "date": "2018-01-04", "value": 7.9}, {"time": 1515110400, "date": "2018-01-05", "value": 8.1}, {"time": 1515369600, "date": "2018-01-08", "value": 8.0}, {"time": 1515456000, "date": "2018-01-09", "value": 8.1}, {"time": 1515542400, "date": "2018-01-10", "value": 8.1}, {"time": 1515628800, "date": "2018-01-11", "value": 7.4}, {"time": 1515715200, "date": "2018-01-12", "value": 7.5}, {"time": 1516060800, "date": "2018-01-16", "value": 7.9}, {"time": 1516147200, "date": "2018-01-17", "value": 8.1}, {"time": 1516233600, "date": "2018-01-18", "value": 7.7}, {"time": 1516320000, "date": "2018-01-19", "value": 7.6}, {"time": 1516579200, "date": "2018-01-22", "value": 7.9}, {"time": 1516665600, "date": "2018-01-23", "value": 7.8}, {"time": 1516752000, "date": "2018-01-24", "value": 7.8}, {"time": 1516838400, "date": "2018-01-25", "value": 7.8}, {"time": 1516924800, "date": "2018-01-26", "value": 8.0}, {"time": 1517184000, "date": "2018-01-29", "value": 6.5}, {"time": 1517270400, "date": "2018-01-30", "value": 6.5}, {"time": 1517356800, "date": "2018-01-31", "value": 6.5}, {"time": 1517443200, "date": "2018-02-01", "value": 6.4}, {"time": 1517529600, "date": "2018-02-02", "value": 6.1}, {"time": 1517788800, "date": "2018-02-05", "value": 4.9}, {"time": 1517875200, "date": "2018-02-06", "value": 5.2}, {"time": 1517961600, "date": "2018-02-07", "value": 5.2}, {"time": 1518048000, "date": "2018-02-08", "value": 5.1}, {"time": 1518134400, "date": "2018-02-09", "value": 4.0}, {"time": 1518393600, "date": "2018-02-12", "value": 3.8}, {"time": 1518480000, "date": "2018-02-13", "value": 3.8}, {"time": 1518566400, "date": "2018-02-14", "value": 4.3}, {"time": 1518652800, "date": "2018-02-15", "value": 5.2}, {"time": 1518739200, "date": "2018-02-16", "value": 5.3}, {"time": 1519084800, "date": "2018-02-20", "value": 4.9}, {"time": 1519171200, "date": "2018-02-21", "value": 5.0}, {"time": 1519257600, "date": "2018-02-22", "value": 5.0}, {"time": 1519344000, "date": "2018-02-23", "value": 5.5}, {"time": 1519603200, "date": "2018-02-26", "value": 5.9}, {"time": 1519689600, "date": "2018-02-27", "value": 5.9}, {"time": 1519776000, "date": "2018-02-28", "value": 5.4}, {"time": 1519862400, "date": "2018-03-01", "value": 5.2}, {"time": 1519948800, "date": "2018-03-02", "value": 5.3}, {"time": 1520208000, "date": "2018-03-05", "value": 5.3}, {"time": 1520294400, "date": "2018-03-06", "value": 5.4}, {"time": 1520380800, "date": "2018-03-07", "value": 5.6}, {"time": 1520467200, "date": "2018-03-08", "value": 6.1}, {"time": 1520553600, "date": "2018-03-09", "value": 6.3}, {"time": 1520812800, "date": "2018-03-12", "value": 5.9}, {"time": 1520899200, "date": "2018-03-13", "value": 5.5}, {"time": 1520985600, "date": "2018-03-14", "value": 5.4}, {"time": 1521072000, "date": "2018-03-15", "value": 5.4}, {"time": 1521158400, "date": "2018-03-16", "value": 5.3}, {"time": 1521417600, "date": "2018-03-19", "value": 5.0}, {"time": 1521504000, "date": "2018-03-20", "value": 5.2}, {"time": 1521590400, "date": "2018-03-21", "value": 5.1}, {"time": 1521676800, "date": "2018-03-22", "value": 4.1}, {"time": 1521763200, "date": "2018-03-23", "value": 4.0}, {"time": 1522022400, "date": "2018-03-26", "value": 3.9}, {"time": 1522108800, "date": "2018-03-27", "value": 3.6}, {"time": 1522195200, "date": "2018-03-28", "value": 3.5}, {"time": 1522281600, "date": "2018-03-29", "value": 3.7}, {"time": 1522627200, "date": "2018-04-02", "value": 3.1}, {"time": 1522713600, "date": "2018-04-03", "value": 3.2}, {"time": 1522800000, "date": "2018-04-04", "value": 3.3}, {"time": 1522886400, "date": "2018-04-05", "value": 4.0}, {"time": 1522972800, "date": "2018-04-06", "value": 3.7}, {"time": 1523232000, "date": "2018-04-09", "value": 3.6}, {"time": 1523318400, "date": "2018-04-10", "value": 4.0}, {"time": 1523404800, "date": "2018-04-11", "value": 3.9}, {"time": 1523491200, "date": "2018-04-12", "value": 4.3}, {"time": 1523577600, "date": "2018-04-13", "value": 4.4}, {"time": 1523836800, "date": "2018-04-16", "value": 4.1}, {"time": 1523923200, "date": "2018-04-17", "value": 4.5}, {"time": 1524009600, "date": "2018-04-18", "value": 4.3}, {"time": 1524096000, "date": "2018-04-19", "value": 4.2}, {"time": 1524182400, "date": "2018-04-20", "value": 4.2}, {"time": 1524441600, "date": "2018-04-23", "value": 5.1}, {"time": 1524528000, "date": "2018-04-24", "value": 4.7}, {"time": 1524614400, "date": "2018-04-25", "value": 4.8}, {"time": 1524700800, "date": "2018-04-26", "value": 5.2}, {"time": 1524787200, "date": "2018-04-27", "value": 5.1}, {"time": 1525046400, "date": "2018-04-30", "value": 5.0}, {"time": 1525132800, "date": "2018-05-01", "value": 5.1}, {"time": 1525219200, "date": "2018-05-02", "value": 5.1}, {"time": 1525305600, "date": "2018-05-03", "value": 4.8}, {"time": 1525392000, "date": "2018-05-04", "value": 5.3}, {"time": 1525651200, "date": "2018-05-07", "value": 4.9}, {"time": 1525737600, "date": "2018-05-08", "value": 4.7}, {"time": 1525824000, "date": "2018-05-09", "value": 4.6}, {"time": 1525910400, "date": "2018-05-10", "value": 4.6}, {"time": 1525996800, "date": "2018-05-11", "value": 4.9}, {"time": 1526256000, "date": "2018-05-14", "value": 5.5}, {"time": 1526342400, "date": "2018-05-15", "value": 4.5}, {"time": 1526428800, "date": "2018-05-16", "value": 4.6}, {"time": 1526515200, "date": "2018-05-17", "value": 4.7}, {"time": 1526601600, "date": "2018-05-18", "value": 4.6}, {"time": 1526860800, "date": "2018-05-21", "value": 5.4}, {"time": 1526947200, "date": "2018-05-22", "value": 4.9}, {"time": 1527033600, "date": "2018-05-23", "value": 5.5}, {"time": 1527120000, "date": "2018-05-24", "value": 4.8}, {"time": 1527206400, "date": "2018-05-25", "value": 4.7}, {"time": 1527552000, "date": "2018-05-29", "value": 3.0}, {"time": 1527638400, "date": "2018-05-30", "value": 3.3}, {"time": 1527724800, "date": "2018-05-31", "value": 3.4}, {"time": 1527811200, "date": "2018-06-01", "value": 4.8}, {"time": 1528070400, "date": "2018-06-04", "value": 4.9}, {"time": 1528156800, "date": "2018-06-05", "value": 4.8}, {"time": 1528243200, "date": "2018-06-06", "value": 6.0}, {"time": 1528329600, "date": "2018-06-07", "value": 5.7}, {"time": 1528416000, "date": "2018-06-08", "value": 4.8}, {"time": 1528675200, "date": "2018-06-11", "value": 4.8}, {"time": 1528761600, "date": "2018-06-12", "value": 4.8}, {"time": 1528848000, "date": "2018-06-13", "value": 4.8}, {"time": 1528934400, "date": "2018-06-14", "value": 5.0}, {"time": 1529020800, "date": "2018-06-15", "value": 5.6}, {"time": 1529280000, "date": "2018-06-18", "value": 5.9}, {"time": 1529366400, "date": "2018-06-19", "value": 5.2}, {"time": 1529452800, "date": "2018-06-20", "value": 5.2}, {"time": 1529539200, "date": "2018-06-21", "value": 5.2}, {"time": 1529625600, "date": "2018-06-22", "value": 5.4}, {"time": 1529884800, "date": "2018-06-25", "value": 4.4}, {"time": 1529971200, "date": "2018-06-26", "value": 4.8}, {"time": 1530057600, "date": "2018-06-27", "value": 4.4}, {"time": 1530144000, "date": "2018-06-28", "value": 3.8}, {"time": 1530230400, "date": "2018-06-29", "value": 3.7}, {"time": 1530489600, "date": "2018-07-02", "value": 3.1}, {"time": 1530576000, "date": "2018-07-03", "value": 2.7}, {"time": 1530748800, "date": "2018-07-05", "value": 3.4}, {"time": 1530835200, "date": "2018-07-06", "value": 3.8}, {"time": 1531094400, "date": "2018-07-09", "value": 3.8}, {"time": 1531180800, "date": "2018-07-10", "value": 5.0}, {"time": 1531267200, "date": "2018-07-11", "value": 3.6}, {"time": 1531353600, "date": "2018-07-12", "value": 5.0}, {"time": 1531440000, "date": "2018-07-13", "value": 5.2}, {"time": 1531699200, "date": "2018-07-16", "value": 6.0}, {"time": 1531785600, "date": "2018-07-17", "value": 6.4}, {"time": 1531872000, "date": "2018-07-18", "value": 6.1}, {"time": 1531958400, "date": "2018-07-19", "value": 6.1}, {"time": 1532044800, "date": "2018-07-20", "value": 6.2}, {"time": 1532304000, "date": "2018-07-23", "value": 6.1}, {"time": 1532390400, "date": "2018-07-24", "value": 6.4}, {"time": 1532476800, "date": "2018-07-25", "value": 6.5}, {"time": 1532563200, "date": "2018-07-26", "value": 6.8}, {"time": 1532649600, "date": "2018-07-27", "value": 5.7}, {"time": 1532908800, "date": "2018-07-30", "value": 5.2}, {"time": 1532995200, "date": "2018-07-31", "value": 5.5}, {"time": 1533081600, "date": "2018-08-01", "value": 5.6}, {"time": 1533168000, "date": "2018-08-02", "value": 6.1}, {"time": 1533254400, "date": "2018-08-03", "value": 7.5}, {"time": 1533513600, "date": "2018-08-06", "value": 7.5}, {"time": 1533600000, "date": "2018-08-07", "value": 7.6}, {"time": 1533686400, "date": "2018-08-08", "value": 7.8}, {"time": 1533772800, "date": "2018-08-09", "value": 6.9}, {"time": 1533859200, "date": "2018-08-10", "value": 5.1}, {"time": 1534118400, "date": "2018-08-13", "value": 5.3}, {"time": 1534204800, "date": "2018-08-14", "value": 5.5}, {"time": 1534291200, "date": "2018-08-15", "value": 4.7}, {"time": 1534377600, "date": "2018-08-16", "value": 4.9}, {"time": 1534464000, "date": "2018-08-17", "value": 5.6}, {"time": 1534723200, "date": "2018-08-20", "value": 4.8}, {"time": 1534809600, "date": "2018-08-21", "value": 4.8}, {"time": 1534896000, "date": "2018-08-22", "value": 5.3}, {"time": 1534982400, "date": "2018-08-23", "value": 5.8}, {"time": 1535068800, "date": "2018-08-24", "value": 6.1}, {"time": 1535328000, "date": "2018-08-27", "value": 6.3}, {"time": 1535414400, "date": "2018-08-28", "value": 6.4}, {"time": 1535500800, "date": "2018-08-29", "value": 6.5}, {"time": 1535587200, "date": "2018-08-30", "value": 6.1}, {"time": 1535673600, "date": "2018-08-31", "value": 6.3}, {"time": 1536019200, "date": "2018-09-04", "value": 5.9}, {"time": 1536105600, "date": "2018-09-05", "value": 5.6}, {"time": 1536192000, "date": "2018-09-06", "value": 5.1}, {"time": 1536278400, "date": "2018-09-07", "value": 5.1}, {"time": 1536537600, "date": "2018-09-10", "value": 5.3}, {"time": 1536624000, "date": "2018-09-11", "value": 5.9}, {"time": 1536710400, "date": "2018-09-12", "value": 5.8}, {"time": 1536796800, "date": "2018-09-13", "value": 6.8}, {"time": 1536883200, "date": "2018-09-14", "value": 7.5}, {"time": 1537142400, "date": "2018-09-17", "value": 5.5}, {"time": 1537228800, "date": "2018-09-18", "value": 6.5}, {"time": 1537315200, "date": "2018-09-19", "value": 7.7}, {"time": 1537401600, "date": "2018-09-20", "value": 7.8}, {"time": 1537488000, "date": "2018-09-21", "value": 7.0}, {"time": 1537747200, "date": "2018-09-24", "value": 6.9}, {"time": 1537833600, "date": "2018-09-25", "value": 6.3}, {"time": 1537920000, "date": "2018-09-26", "value": 6.1}, {"time": 1538006400, "date": "2018-09-27", "value": 6.8}, {"time": 1538092800, "date": "2018-09-28", "value": 7.1}, {"time": 1538352000, "date": "2018-10-01", "value": 8.3}, {"time": 1538438400, "date": "2018-10-02", "value": 8.3}, {"time": 1538524800, "date": "2018-10-03", "value": 8.4}, {"time": 1538611200, "date": "2018-10-04", "value": 6.3}, {"time": 1538697600, "date": "2018-10-05", "value": 6.1}, {"time": 1538956800, "date": "2018-10-08", "value": 6.3}, {"time": 1539043200, "date": "2018-10-09", "value": 6.1}, {"time": 1539129600, "date": "2018-10-10", "value": 5.3}, {"time": 1539216000, "date": "2018-10-11", "value": 4.2}, {"time": 1539302400, "date": "2018-10-12", "value": 4.3}, {"time": 1539561600, "date": "2018-10-15", "value": 3.5}, {"time": 1539648000, "date": "2018-10-16", "value": 4.3}, {"time": 1539734400, "date": "2018-10-17", "value": 4.3}, {"time": 1539820800, "date": "2018-10-18", "value": 3.3}, {"time": 1539907200, "date": "2018-10-19", "value": 3.6}, {"time": 1540166400, "date": "2018-10-22", "value": 3.4}, {"time": 1540252800, "date": "2018-10-23", "value": 3.3}, {"time": 1540339200, "date": "2018-10-24", "value": 3.0}, {"time": 1540425600, "date": "2018-10-25", "value": 3.1}, {"time": 1540512000, "date": "2018-10-26", "value": 2.9}, {"time": 1540771200, "date": "2018-10-29", "value": 2.5}, {"time": 1540857600, "date": "2018-10-30", "value": 2.4}, {"time": 1540944000, "date": "2018-10-31", "value": 2.8}, {"time": 1541030400, "date": "2018-11-01", "value": 2.6}, {"time": 1541116800, "date": "2018-11-02", "value": 2.5}, {"time": 1541376000, "date": "2018-11-05", "value": 2.7}, {"time": 1541462400, "date": "2018-11-06", "value": 2.6}, {"time": 1541548800, "date": "2018-11-07", "value": 4.2}, {"time": 1541635200, "date": "2018-11-08", "value": 4.3}, {"time": 1541721600, "date": "2018-11-09", "value": 3.1}, {"time": 1541980800, "date": "2018-11-12", "value": 3.0}, {"time": 1542067200, "date": "2018-11-13", "value": 3.0}, {"time": 1542153600, "date": "2018-11-14", "value": 2.8}, {"time": 1542240000, "date": "2018-11-15", "value": 2.9}, {"time": 1542326400, "date": "2018-11-16", "value": 3.0}, {"time": 1542585600, "date": "2018-11-19", "value": 2.4}, {"time": 1542672000, "date": "2018-11-20", "value": 2.1}, {"time": 1542758400, "date": "2018-11-21", "value": 2.3}, {"time": 1542931200, "date": "2018-11-23", "value": 2.2}, {"time": 1543190400, "date": "2018-11-26", "value": 2.4}, {"time": 1543276800, "date": "2018-11-27", "value": 2.4}, {"time": 1543363200, "date": "2018-11-28", "value": 2.6}, {"time": 1543449600, "date": "2018-11-29", "value": 2.6}, {"time": 1543536000, "date": "2018-11-30", "value": 2.8}, {"time": 1543795200, "date": "2018-12-03", "value": 5.0}, {"time": 1543881600, "date": "2018-12-04", "value": 2.5}, {"time": 1544054400, "date": "2018-12-06", "value": 2.3}, {"time": 1544140800, "date": "2018-12-07", "value": 2.1}, {"time": 1544400000, "date": "2018-12-10", "value": 2.8}, {"time": 1544486400, "date": "2018-12-11", "value": 3.2}, {"time": 1544572800, "date": "2018-12-12", "value": 3.3}, {"time": 1544659200, "date": "2018-12-13", "value": 3.5}, {"time": 1544745600, "date": "2018-12-14", "value": 2.9}, {"time": 1545004800, "date": "2018-12-17", "value": 2.0}, {"time": 1545091200, "date": "2018-12-18", "value": 2.1}, {"time": 1545177600, "date": "2018-12-19", "value": 1.8}, {"time": 1545264000, "date": "2018-12-20", "value": 1.5}, {"time": 1545350400, "date": "2018-12-21", "value": 1.3}, {"time": 1545609600, "date": "2018-12-24", "value": 0.9}, {"time": 1545782400, "date": "2018-12-26", "value": 1.8}, {"time": 1545868800, "date": "2018-12-27", "value": 1.7}, {"time": 1545955200, "date": "2018-12-28", "value": 2.1}, {"time": 1546214400, "date": "2018-12-31", "value": 3.4}, {"time": 1546387200, "date": "2019-01-02", "value": 3.6}, {"time": 1546473600, "date": "2019-01-03", "value": 3.2}, {"time": 1546560000, "date": "2019-01-04", "value": 3.8}, {"time": 1546819200, "date": "2019-01-07", "value": 4.1}, {"time": 1546905600, "date": "2019-01-08", "value": 4.3}, {"time": 1546992000, "date": "2019-01-09", "value": 4.4}, {"time": 1547078400, "date": "2019-01-10", "value": 4.2}, {"time": 1547164800, "date": "2019-01-11", "value": 4.4}, {"time": 1547424000, "date": "2019-01-14", "value": 4.9}, {"time": 1547510400, "date": "2019-01-15", "value": 5.1}, {"time": 1547596800, "date": "2019-01-16", "value": 5.3}, {"time": 1547683200, "date": "2019-01-17", "value": 5.6}, {"time": 1547769600, "date": "2019-01-18", "value": 5.5}, {"time": 1548115200, "date": "2019-01-22", "value": 3.3}, {"time": 1548201600, "date": "2019-01-23", "value": 4.8}, {"time": 1548288000, "date": "2019-01-24", "value": 4.7}, {"time": 1548374400, "date": "2019-01-25", "value": 4.9}, {"time": 1548633600, "date": "2019-01-28", "value": 5.3}, {"time": 1548720000, "date": "2019-01-29", "value": 5.2}, {"time": 1548806400, "date": "2019-01-30", "value": 5.5}, {"time": 1548892800, "date": "2019-01-31", "value": 5.6}, {"time": 1548979200, "date": "2019-02-01", "value": 5.6}, {"time": 1549238400, "date": "2019-02-04", "value": 5.5}, {"time": 1549324800, "date": "2019-02-05", "value": 5.5}, {"time": 1549411200, "date": "2019-02-06", "value": 5.4}, {"time": 1549497600, "date": "2019-02-07", "value": 5.0}, {"time": 1549584000, "date": "2019-02-08", "value": 5.2}, {"time": 1549843200, "date": "2019-02-11", "value": 5.6}, {"time": 1549929600, "date": "2019-02-12", "value": 5.8}, {"time": 1550016000, "date": "2019-02-13", "value": 5.9}, {"time": 1550102400, "date": "2019-02-14", "value": 5.6}, {"time": 1550188800, "date": "2019-02-15", "value": 5.8}, {"time": 1550534400, "date": "2019-02-19", "value": 5.5}, {"time": 1550620800, "date": "2019-02-20", "value": 6.4}, {"time": 1550707200, "date": "2019-02-21", "value": 5.8}, {"time": 1550793600, "date": "2019-02-22", "value": 6.6}, {"time": 1551052800, "date": "2019-02-25", "value": 6.5}, {"time": 1551139200, "date": "2019-02-26", "value": 6.9}, {"time": 1551225600, "date": "2019-02-27", "value": 7.1}, {"time": 1551312000, "date": "2019-02-28", "value": 6.6}, {"time": 1551398400, "date": "2019-03-01", "value": 6.7}, {"time": 1551657600, "date": "2019-03-04", "value": 6.9}, {"time": 1551744000, "date": "2019-03-05", "value": 6.8}, {"time": 1551830400, "date": "2019-03-06", "value": 5.8}, {"time": 1551916800, "date": "2019-03-07", "value": 5.4}, {"time": 1552003200, "date": "2019-03-08", "value": 5.5}, {"time": 1552262400, "date": "2019-03-11", "value": 5.8}, {"time": 1552348800, "date": "2019-03-12", "value": 7.2}, {"time": 1552435200, "date": "2019-03-13", "value": 7.5}, {"time": 1552521600, "date": "2019-03-14", "value": 7.3}, {"time": 1552608000, "date": "2019-03-15", "value": 7.4}, {"time": 1552867200, "date": "2019-03-18", "value": 7.1}, {"time": 1552953600, "date": "2019-03-19", "value": 7.1}, {"time": 1553040000, "date": "2019-03-20", "value": 6.9}, {"time": 1553126400, "date": "2019-03-21", "value": 7.1}, {"time": 1553212800, "date": "2019-03-22", "value": 4.1}, {"time": 1553472000, "date": "2019-03-25", "value": 5.1}, {"time": 1553558400, "date": "2019-03-26", "value": 5.6}, {"time": 1553644800, "date": "2019-03-27", "value": 5.4}, {"time": 1553731200, "date": "2019-03-28", "value": 6.0}, {"time": 1553817600, "date": "2019-03-29", "value": 6.2}, {"time": 1554076800, "date": "2019-04-01", "value": 6.7}, {"time": 1554163200, "date": "2019-04-02", "value": 6.8}, {"time": 1554249600, "date": "2019-04-03", "value": 6.8}, {"time": 1554336000, "date": "2019-04-04", "value": 7.0}, {"time": 1554422400, "date": "2019-04-05", "value": 7.5}, {"time": 1554681600, "date": "2019-04-08", "value": 6.8}, {"time": 1554768000, "date": "2019-04-09", "value": 6.5}, {"time": 1554854400, "date": "2019-04-10", "value": 6.4}, {"time": 1554940800, "date": "2019-04-11", "value": 6.7}, {"time": 1555027200, "date": "2019-04-12", "value": 7.1}, {"time": 1555286400, "date": "2019-04-15", "value": 7.5}, {"time": 1555372800, "date": "2019-04-16", "value": 7.6}, {"time": 1555459200, "date": "2019-04-17", "value": 7.7}, {"time": 1555545600, "date": "2019-04-18", "value": 7.6}, {"time": 1555891200, "date": "2019-04-22", "value": 8.0}, {"time": 1555977600, "date": "2019-04-23", "value": 8.3}, {"time": 1556064000, "date": "2019-04-24", "value": 7.9}, {"time": 1556150400, "date": "2019-04-25", "value": 8.4}, {"time": 1556236800, "date": "2019-04-26", "value": 8.4}, {"time": 1556496000, "date": "2019-04-29", "value": 8.2}, {"time": 1556582400, "date": "2019-04-30", "value": 8.0}, {"time": 1556668800, "date": "2019-05-01", "value": 5.9}, {"time": 1556755200, "date": "2019-05-02", "value": 5.8}, {"time": 1556841600, "date": "2019-05-03", "value": 7.9}, {"time": 1557100800, "date": "2019-05-06", "value": 7.1}, {"time": 1557187200, "date": "2019-05-07", "value": 5.0}, {"time": 1557273600, "date": "2019-05-08", "value": 5.1}, {"time": 1557360000, "date": "2019-05-09", "value": 5.0}, {"time": 1557446400, "date": "2019-05-10", "value": 5.3}, {"time": 1557705600, "date": "2019-05-13", "value": 4.5}, {"time": 1557792000, "date": "2019-05-14", "value": 5.7}, {"time": 1557878400, "date": "2019-05-15", "value": 5.0}, {"time": 1557964800, "date": "2019-05-16", "value": 6.1}, {"time": 1558051200, "date": "2019-05-17", "value": 4.9}, {"time": 1558310400, "date": "2019-05-20", "value": 4.2}, {"time": 1558396800, "date": "2019-05-21", "value": 4.5}, {"time": 1558483200, "date": "2019-05-22", "value": 5.6}, {"time": 1558569600, "date": "2019-05-23", "value": 4.0}, {"time": 1558656000, "date": "2019-05-24", "value": 5.1}, {"time": 1559001600, "date": "2019-05-28", "value": 4.7}, {"time": 1559088000, "date": "2019-05-29", "value": 3.9}, {"time": 1559174400, "date": "2019-05-30", "value": 4.0}, {"time": 1559260800, "date": "2019-05-31", "value": 3.6}, {"time": 1559520000, "date": "2019-06-03", "value": 3.2}, {"time": 1559606400, "date": "2019-06-04", "value": 5.3}, {"time": 1559692800, "date": "2019-06-05", "value": 5.5}, {"time": 1559779200, "date": "2019-06-06", "value": 5.6}, {"time": 1559865600, "date": "2019-06-07", "value": 5.8}, {"time": 1560124800, "date": "2019-06-10", "value": 6.1}, {"time": 1560211200, "date": "2019-06-11", "value": 6.3}, {"time": 1560297600, "date": "2019-06-12", "value": 6.2}, {"time": 1560384000, "date": "2019-06-13", "value": 6.1}, {"time": 1560470400, "date": "2019-06-14", "value": 6.0}, {"time": 1560729600, "date": "2019-06-17", "value": 6.3}, {"time": 1560816000, "date": "2019-06-18", "value": 6.3}, {"time": 1560902400, "date": "2019-06-19", "value": 6.4}, {"time": 1560988800, "date": "2019-06-20", "value": 7.2}, {"time": 1561075200, "date": "2019-06-21", "value": 7.6}, {"time": 1561334400, "date": "2019-06-24", "value": 7.7}, {"time": 1561420800, "date": "2019-06-25", "value": 6.6}, {"time": 1561507200, "date": "2019-06-26", "value": 6.9}, {"time": 1561593600, "date": "2019-06-27", "value": 6.6}, {"time": 1561680000, "date": "2019-06-28", "value": 6.7}, {"time": 1561939200, "date": "2019-07-01", "value": 8.0}, {"time": 1562025600, "date": "2019-07-02", "value": 8.7}, {"time": 1562112000, "date": "2019-07-03", "value": 8.6}, {"time": 1562284800, "date": "2019-07-05", "value": 8.4}, {"time": 1562544000, "date": "2019-07-08", "value": 7.5}, {"time": 1562630400, "date": "2019-07-09", "value": 7.4}, {"time": 1562716800, "date": "2019-07-10", "value": 8.3}, {"time": 1562803200, "date": "2019-07-11", "value": 8.3}, {"time": 1562889600, "date": "2019-07-12", "value": 8.3}, {"time": 1563148800, "date": "2019-07-15", "value": 8.3}, {"time": 1563235200, "date": "2019-07-16", "value": 8.2}, {"time": 1563321600, "date": "2019-07-17", "value": 6.4}, {"time": 1563408000, "date": "2019-07-18", "value": 7.2}, {"time": 1563494400, "date": "2019-07-19", "value": 6.8}, {"time": 1563753600, "date": "2019-07-22", "value": 7.2}, {"time": 1563840000, "date": "2019-07-23", "value": 7.2}, {"time": 1563926400, "date": "2019-07-24", "value": 7.7}, {"time": 1564012800, "date": "2019-07-25", "value": 7.6}, {"time": 1564099200, "date": "2019-07-26", "value": 8.0}, {"time": 1564358400, "date": "2019-07-29", "value": 8.1}, {"time": 1564444800, "date": "2019-07-30", "value": 6.6}, {"time": 1564531200, "date": "2019-07-31", "value": 5.3}, {"time": 1564617600, "date": "2019-08-01", "value": 4.9}, {"time": 1564704000, "date": "2019-08-02", "value": 4.7}, {"time": 1564963200, "date": "2019-08-05", "value": 3.9}, {"time": 1565049600, "date": "2019-08-06", "value": 4.9}, {"time": 1565136000, "date": "2019-08-07", "value": 5.0}, {"time": 1565222400, "date": "2019-08-08", "value": 5.5}, {"time": 1565308800, "date": "2019-08-09", "value": 5.4}, {"time": 1565568000, "date": "2019-08-12", "value": 3.8}, {"time": 1565654400, "date": "2019-08-13", "value": 4.2}, {"time": 1565740800, "date": "2019-08-14", "value": 3.0}, {"time": 1565827200, "date": "2019-08-15", "value": 3.1}, {"time": 1565913600, "date": "2019-08-16", "value": 4.1}, {"time": 1566172800, "date": "2019-08-19", "value": 4.4}, {"time": 1566259200, "date": "2019-08-20", "value": 4.2}, {"time": 1566345600, "date": "2019-08-21", "value": 4.5}, {"time": 1566432000, "date": "2019-08-22", "value": 4.3}, {"time": 1566518400, "date": "2019-08-23", "value": 3.1}, {"time": 1566777600, "date": "2019-08-26", "value": 4.0}, {"time": 1566864000, "date": "2019-08-27", "value": 3.3}, {"time": 1566950400, "date": "2019-08-28", "value": 4.1}, {"time": 1567036800, "date": "2019-08-29", "value": 4.6}, {"time": 1567123200, "date": "2019-08-30", "value": 4.5}, {"time": 1567468800, "date": "2019-09-03", "value": 4.7}, {"time": 1567555200, "date": "2019-09-04", "value": 5.0}, {"time": 1567641600, "date": "2019-09-05", "value": 5.4}, {"time": 1567728000, "date": "2019-09-06", "value": 5.3}, {"time": 1567987200, "date": "2019-09-09", "value": 5.4}, {"time": 1568073600, "date": "2019-09-10", "value": 5.3}, {"time": 1568160000, "date": "2019-09-11", "value": 5.4}, {"time": 1568246400, "date": "2019-09-12", "value": 5.8}, {"time": 1568332800, "date": "2019-09-13", "value": 5.8}, {"time": 1568592000, "date": "2019-09-16", "value": 5.3}, {"time": 1568678400, "date": "2019-09-17", "value": 5.8}, {"time": 1568764800, "date": "2019-09-18", "value": 5.9}, {"time": 1568851200, "date": "2019-09-19", "value": 6.2}, {"time": 1568937600, "date": "2019-09-20", "value": 5.3}, {"time": 1569196800, "date": "2019-09-23", "value": 5.8}, {"time": 1569283200, "date": "2019-09-24", "value": 5.3}, {"time": 1569369600, "date": "2019-09-25", "value": 5.5}, {"time": 1569456000, "date": "2019-09-26", "value": 5.2}, {"time": 1569542400, "date": "2019-09-27", "value": 4.7}, {"time": 1569801600, "date": "2019-09-30", "value": 4.9}, {"time": 1569888000, "date": "2019-10-01", "value": 4.7}, {"time": 1569974400, "date": "2019-10-02", "value": 4.4}, {"time": 1570060800, "date": "2019-10-03", "value": 4.2}, {"time": 1570147200, "date": "2019-10-04", "value": 4.7}, {"time": 1570406400, "date": "2019-10-07", "value": 4.3}, {"time": 1570492800, "date": "2019-10-08", "value": 3.9}, {"time": 1570579200, "date": "2019-10-09", "value": 4.1}, {"time": 1570665600, "date": "2019-10-10", "value": 4.3}, {"time": 1570752000, "date": "2019-10-11", "value": 4.2}, {"time": 1571011200, "date": "2019-10-14", "value": 4.8}, {"time": 1571097600, "date": "2019-10-15", "value": 5.1}, {"time": 1571184000, "date": "2019-10-16", "value": 5.2}, {"time": 1571270400, "date": "2019-10-17", "value": 5.6}, {"time": 1571356800, "date": "2019-10-18", "value": 5.3}, {"time": 1571616000, "date": "2019-10-21", "value": 6.9}, {"time": 1571702400, "date": "2019-10-22", "value": 5.9}, {"time": 1571788800, "date": "2019-10-23", "value": 6.9}, {"time": 1571875200, "date": "2019-10-24", "value": 7.2}, {"time": 1571961600, "date": "2019-10-25", "value": 7.4}, {"time": 1572220800, "date": "2019-10-28", "value": 7.7}, {"time": 1572307200, "date": "2019-10-29", "value": 7.6}, {"time": 1572393600, "date": "2019-10-30", "value": 7.8}, {"time": 1572480000, "date": "2019-10-31", "value": 7.8}, {"time": 1572566400, "date": "2019-11-01", "value": 7.0}, {"time": 1572825600, "date": "2019-11-04", "value": 7.0}, {"time": 1572912000, "date": "2019-11-05", "value": 6.4}, {"time": 1572998400, "date": "2019-11-06", "value": 6.4}, {"time": 1573084800, "date": "2019-11-07", "value": 6.5}, {"time": 1573171200, "date": "2019-11-08", "value": 7.0}, {"time": 1573430400, "date": "2019-11-11", "value": 6.7}, {"time": 1573516800, "date": "2019-11-12", "value": 6.6}, {"time": 1573603200, "date": "2019-11-13", "value": 6.4}, {"time": 1573689600, "date": "2019-11-14", "value": 6.2}, {"time": 1573776000, "date": "2019-11-15", "value": 7.1}, {"time": 1574035200, "date": "2019-11-18", "value": 7.1}, {"time": 1574121600, "date": "2019-11-19", "value": 7.1}, {"time": 1574208000, "date": "2019-11-20", "value": 7.0}, {"time": 1574294400, "date": "2019-11-21", "value": 6.1}, {"time": 1574380800, "date": "2019-11-22", "value": 7.1}, {"time": 1574640000, "date": "2019-11-25", "value": 6.8}, {"time": 1574726400, "date": "2019-11-26", "value": 7.0}, {"time": 1574812800, "date": "2019-11-27", "value": 7.1}, {"time": 1574985600, "date": "2019-11-29", "value": 7.1}, {"time": 1575244800, "date": "2019-12-02", "value": 5.3}, {"time": 1575331200, "date": "2019-12-03", "value": 5.0}, {"time": 1575417600, "date": "2019-12-04", "value": 5.9}, {"time": 1575504000, "date": "2019-12-05", "value": 6.1}, {"time": 1575590400, "date": "2019-12-06", "value": 7.3}, {"time": 1575849600, "date": "2019-12-09", "value": 5.5}, {"time": 1575936000, "date": "2019-12-10", "value": 5.7}, {"time": 1576022400, "date": "2019-12-11", "value": 6.5}, {"time": 1576108800, "date": "2019-12-12", "value": 6.9}, {"time": 1576195200, "date": "2019-12-13", "value": 7.7}, {"time": 1576454400, "date": "2019-12-16", "value": 8.1}, {"time": 1576540800, "date": "2019-12-17", "value": 8.2}, {"time": 1576627200, "date": "2019-12-18", "value": 8.1}, {"time": 1576713600, "date": "2019-12-19", "value": 8.0}, {"time": 1576800000, "date": "2019-12-20", "value": 7.8}, {"time": 1577059200, "date": "2019-12-23", "value": 8.2}, {"time": 1577145600, "date": "2019-12-24", "value": 8.1}, {"time": 1577318400, "date": "2019-12-26", "value": 8.5}, {"time": 1577404800, "date": "2019-12-27", "value": 8.6}, {"time": 1577664000, "date": "2019-12-30", "value": 7.5}, {"time": 1577750400, "date": "2019-12-31", "value": 8.1}, {"time": 1577923200, "date": "2020-01-02", "value": 8.8}, {"time": 1578009600, "date": "2020-01-03", "value": 7.8}, {"time": 1578268800, "date": "2020-01-06", "value": 8.3}, {"time": 1578355200, "date": "2020-01-07", "value": 7.9}, {"time": 1578441600, "date": "2020-01-08", "value": 8.6}, {"time": 1578528000, "date": "2020-01-09", "value": 8.9}, {"time": 1578614400, "date": "2020-01-10", "value": 8.8}, {"time": 1578873600, "date": "2020-01-13", "value": 8.6}, {"time": 1578960000, "date": "2020-01-14", "value": 8.5}, {"time": 1579046400, "date": "2020-01-15", "value": 8.3}, {"time": 1579132800, "date": "2020-01-16", "value": 8.4}, {"time": 1579219200, "date": "2020-01-17", "value": 8.5}, {"time": 1579564800, "date": "2020-01-21", "value": 8.6}, {"time": 1579651200, "date": "2020-01-22", "value": 8.6}, {"time": 1579737600, "date": "2020-01-23", "value": 8.4}, {"time": 1579824000, "date": "2020-01-24", "value": 7.0}, {"time": 1580083200, "date": "2020-01-27", "value": 5.5}, {"time": 1580169600, "date": "2020-01-28", "value": 5.9}, {"time": 1580256000, "date": "2020-01-29", "value": 6.0}, {"time": 1580342400, "date": "2020-01-30", "value": 6.2}, {"time": 1580428800, "date": "2020-01-31", "value": 5.8}, {"time": 1580688000, "date": "2020-02-03", "value": 5.1}, {"time": 1580774400, "date": "2020-02-04", "value": 5.1}, {"time": 1580860800, "date": "2020-02-05", "value": 6.6}, {"time": 1580947200, "date": "2020-02-06", "value": 7.3}, {"time": 1581033600, "date": "2020-02-07", "value": 5.2}, {"time": 1581292800, "date": "2020-02-10", "value": 7.6}, {"time": 1581379200, "date": "2020-02-11", "value": 6.7}, {"time": 1581465600, "date": "2020-02-12", "value": 7.4}, {"time": 1581552000, "date": "2020-02-13", "value": 7.3}, {"time": 1581638400, "date": "2020-02-14", "value": 7.4}, {"time": 1581984000, "date": "2020-02-18", "value": 8.0}, {"time": 1582070400, "date": "2020-02-19", "value": 8.0}, {"time": 1582156800, "date": "2020-02-20", "value": 7.3}, {"time": 1582243200, "date": "2020-02-21", "value": 6.0}, {"time": 1582502400, "date": "2020-02-24", "value": 5.3}, {"time": 1582588800, "date": "2020-02-25", "value": 4.7}, {"time": 1582675200, "date": "2020-02-26", "value": 4.5}, {"time": 1582761600, "date": "2020-02-27", "value": 4.0}, {"time": 1582848000, "date": "2020-02-28", "value": 4.0}, {"time": 1583107200, "date": "2020-03-02", "value": 3.6}, {"time": 1583193600, "date": "2020-03-03", "value": 3.2}, {"time": 1583280000, "date": "2020-03-04", "value": 3.3}, {"time": 1583366400, "date": "2020-03-05", "value": 3.0}, {"time": 1583452800, "date": "2020-03-06", "value": 3.0}, {"time": 1583712000, "date": "2020-03-09", "value": 2.7}, {"time": 1583798400, "date": "2020-03-10", "value": 3.0}, {"time": 1583884800, "date": "2020-03-11", "value": 2.9}, {"time": 1583971200, "date": "2020-03-12", "value": 2.6}, {"time": 1584057600, "date": "2020-03-13", "value": 3.0}, {"time": 1584316800, "date": "2020-03-16", "value": 2.3}, {"time": 1584403200, "date": "2020-03-17", "value": 2.6}, {"time": 1584489600, "date": "2020-03-18", "value": 2.5}, {"time": 1584576000, "date": "2020-03-19", "value": 2.4}, {"time": 1584662400, "date": "2020-03-20", "value": 2.4}, {"time": 1584921600, "date": "2020-03-23", "value": 2.0}, {"time": 1585008000, "date": "2020-03-24", "value": 2.1}, {"time": 1585094400, "date": "2020-03-25", "value": 2.1}, {"time": 1585180800, "date": "2020-03-26", "value": 2.2}, {"time": 1585267200, "date": "2020-03-27", "value": 2.2}, {"time": 1585526400, "date": "2020-03-30", "value": 2.2}, {"time": 1585612800, "date": "2020-03-31", "value": 2.2}, {"time": 1585699200, "date": "2020-04-01", "value": 2.1}, {"time": 1585785600, "date": "2020-04-02", "value": 2.1}, {"time": 1585872000, "date": "2020-04-03", "value": 2.2}, {"time": 1586131200, "date": "2020-04-06", "value": 2.5}, {"time": 1586217600, "date": "2020-04-07", "value": 2.5}, {"time": 1586304000, "date": "2020-04-08", "value": 2.6}, {"time": 1586390400, "date": "2020-04-09", "value": 2.7}, {"time": 1586736000, "date": "2020-04-13", "value": 2.8}, {"time": 1586822400, "date": "2020-04-14", "value": 3.4}, {"time": 1586908800, "date": "2020-04-15", "value": 3.3}, {"time": 1586995200, "date": "2020-04-16", "value": 3.4}, {"time": 1587081600, "date": "2020-04-17", "value": 3.5}, {"time": 1587340800, "date": "2020-04-20", "value": 3.6}, {"time": 1587427200, "date": "2020-04-21", "value": 3.7}, {"time": 1587513600, "date": "2020-04-22", "value": 3.7}, {"time": 1587600000, "date": "2020-04-23", "value": 3.7}, {"time": 1587686400, "date": "2020-04-24", "value": 3.9}, {"time": 1587945600, "date": "2020-04-27", "value": 3.7}, {"time": 1588032000, "date": "2020-04-28", "value": 3.6}, {"time": 1588118400, "date": "2020-04-29", "value": 3.8}, {"time": 1588204800, "date": "2020-04-30", "value": 3.7}, {"time": 1588291200, "date": "2020-05-01", "value": 3.6}, {"time": 1588550400, "date": "2020-05-04", "value": 3.8}, {"time": 1588636800, "date": "2020-05-05", "value": 3.9}, {"time": 1588723200, "date": "2020-05-06", "value": 3.9}, {"time": 1588809600, "date": "2020-05-07", "value": 4.0}, {"time": 1588896000, "date": "2020-05-08", "value": 4.0}, {"time": 1589155200, "date": "2020-05-11", "value": 3.4}, {"time": 1589241600, "date": "2020-05-12", "value": 3.0}, {"time": 1589328000, "date": "2020-05-13", "value": 3.0}, {"time": 1589414400, "date": "2020-05-14", "value": 3.1}, {"time": 1589500800, "date": "2020-05-15", "value": 3.0}, {"time": 1589760000, "date": "2020-05-18", "value": 3.5}, {"time": 1589846400, "date": "2020-05-19", "value": 3.7}, {"time": 1589932800, "date": "2020-05-20", "value": 3.9}, {"time": 1590019200, "date": "2020-05-21", "value": 4.0}, {"time": 1590105600, "date": "2020-05-22", "value": 4.1}, {"time": 1590451200, "date": "2020-05-26", "value": 4.1}, {"time": 1590537600, "date": "2020-05-27", "value": 4.2}, {"time": 1590624000, "date": "2020-05-28", "value": 4.2}, {"time": 1590710400, "date": "2020-05-29", "value": 5.1}, {"time": 1590969600, "date": "2020-06-01", "value": 4.5}, {"time": 1591056000, "date": "2020-06-02", "value": 4.5}, {"time": 1591142400, "date": "2020-06-03", "value": 4.1}, {"time": 1591228800, "date": "2020-06-04", "value": 3.8}, {"time": 1591315200, "date": "2020-06-05", "value": 3.7}, {"time": 1591574400, "date": "2020-06-08", "value": 4.4}, {"time": 1591660800, "date": "2020-06-09", "value": 3.7}, {"time": 1591747200, "date": "2020-06-10", "value": 3.6}, {"time": 1591833600, "date": "2020-06-11", "value": 3.4}, {"time": 1591920000, "date": "2020-06-12", "value": 3.4}, {"time": 1592179200, "date": "2020-06-15", "value": 3.6}, {"time": 1592265600, "date": "2020-06-16", "value": 3.6}, {"time": 1592352000, "date": "2020-06-17", "value": 3.7}, {"time": 1592438400, "date": "2020-06-18", "value": 3.7}, {"time": 1592524800, "date": "2020-06-19", "value": 3.6}, {"time": 1592784000, "date": "2020-06-22", "value": 3.4}, {"time": 1592870400, "date": "2020-06-23", "value": 3.4}, {"time": 1592956800, "date": "2020-06-24", "value": 3.2}, {"time": 1593043200, "date": "2020-06-25", "value": 3.1}, {"time": 1593129600, "date": "2020-06-26", "value": 2.9}, {"time": 1593388800, "date": "2020-06-29", "value": 2.8}, {"time": 1593475200, "date": "2020-06-30", "value": 2.7}, {"time": 1593561600, "date": "2020-07-01", "value": 2.8}, {"time": 1593648000, "date": "2020-07-02", "value": 3.1}, {"time": 1593993600, "date": "2020-07-06", "value": 3.2}, {"time": 1594080000, "date": "2020-07-07", "value": 3.4}, {"time": 1594166400, "date": "2020-07-08", "value": 3.5}, {"time": 1594252800, "date": "2020-07-09", "value": 3.6}, {"time": 1594339200, "date": "2020-07-10", "value": 3.5}, {"time": 1594598400, "date": "2020-07-13", "value": 3.3}, {"time": 1594684800, "date": "2020-07-14", "value": 3.5}, {"time": 1594771200, "date": "2020-07-15", "value": 5.3}, {"time": 1594857600, "date": "2020-07-16", "value": 3.3}, {"time": 1594944000, "date": "2020-07-17", "value": 5.5}, {"time": 1595203200, "date": "2020-07-20", "value": 5.7}, {"time": 1595289600, "date": "2020-07-21", "value": 5.9}, {"time": 1595376000, "date": "2020-07-22", "value": 5.7}, {"time": 1595462400, "date": "2020-07-23", "value": 5.2}, {"time": 1595548800, "date": "2020-07-24", "value": 4.8}, {"time": 1595808000, "date": "2020-07-27", "value": 5.3}, {"time": 1595894400, "date": "2020-07-28", "value": 5.0}, {"time": 1595980800, "date": "2020-07-29", "value": 5.1}, {"time": 1596067200, "date": "2020-07-30", "value": 5.1}, {"time": 1596153600, "date": "2020-07-31", "value": 6.0}, {"time": 1596412800, "date": "2020-08-03", "value": 6.1}, {"time": 1596499200, "date": "2020-08-04", "value": 5.4}, {"time": 1596585600, "date": "2020-08-05", "value": 5.3}, {"time": 1596672000, "date": "2020-08-06", "value": 5.3}, {"time": 1596758400, "date": "2020-08-07", "value": 5.2}, {"time": 1597017600, "date": "2020-08-10", "value": 5.3}, {"time": 1597104000, "date": "2020-08-11", "value": 5.2}, {"time": 1597190400, "date": "2020-08-12", "value": 5.3}, {"time": 1597276800, "date": "2020-08-13", "value": 6.1}, {"time": 1597363200, "date": "2020-08-14", "value": 5.2}, {"time": 1597622400, "date": "2020-08-17", "value": 5.5}, {"time": 1597708800, "date": "2020-08-18", "value": 6.3}, {"time": 1597795200, "date": "2020-08-19", "value": 6.8}, {"time": 1597881600, "date": "2020-08-20", "value": 7.0}, {"time": 1597968000, "date": "2020-08-21", "value": 7.1}, {"time": 1598227200, "date": "2020-08-24", "value": 7.1}, {"time": 1598313600, "date": "2020-08-25", "value": 7.3}, {"time": 1598400000, "date": "2020-08-26", "value": 7.3}, {"time": 1598486400, "date": "2020-08-27", "value": 7.4}, {"time": 1598572800, "date": "2020-08-28", "value": 7.4}, {"time": 1598832000, "date": "2020-08-31", "value": 7.4}, {"time": 1598918400, "date": "2020-09-01", "value": 7.6}, {"time": 1599004800, "date": "2020-09-02", "value": 7.5}, {"time": 1599091200, "date": "2020-09-03", "value": 6.0}, {"time": 1599177600, "date": "2020-09-04", "value": 6.0}, {"time": 1599523200, "date": "2020-09-08", "value": 4.9}, {"time": 1599609600, "date": "2020-09-09", "value": 5.1}, {"time": 1599696000, "date": "2020-09-10", "value": 5.1}, {"time": 1599782400, "date": "2020-09-11", "value": 5.2}, {"time": 1600041600, "date": "2020-09-14", "value": 5.0}, {"time": 1600128000, "date": "2020-09-15", "value": 5.1}, {"time": 1600214400, "date": "2020-09-16", "value": 4.8}, {"time": 1600300800, "date": "2020-09-17", "value": 4.6}, {"time": 1600387200, "date": "2020-09-18", "value": 4.6}, {"time": 1600646400, "date": "2020-09-21", "value": 4.2}, {"time": 1600732800, "date": "2020-09-22", "value": 4.5}, {"time": 1600819200, "date": "2020-09-23", "value": 4.4}, {"time": 1600905600, "date": "2020-09-24", "value": 4.4}, {"time": 1600992000, "date": "2020-09-25", "value": 4.5}, {"time": 1601251200, "date": "2020-09-28", "value": 4.9}, {"time": 1601337600, "date": "2020-09-29", "value": 4.9}, {"time": 1601424000, "date": "2020-09-30", "value": 4.8}, {"time": 1601510400, "date": "2020-10-01", "value": 4.8}, {"time": 1601596800, "date": "2020-10-02", "value": 4.5}, {"time": 1601856000, "date": "2020-10-05", "value": 5.3}, {"time": 1601942400, "date": "2020-10-06", "value": 4.5}, {"time": 1602028800, "date": "2020-10-07", "value": 5.3}, {"time": 1602115200, "date": "2020-10-08", "value": 5.6}, {"time": 1602201600, "date": "2020-10-09", "value": 5.8}, {"time": 1602460800, "date": "2020-10-12", "value": 6.2}, {"time": 1602547200, "date": "2020-10-13", "value": 5.8}, {"time": 1602633600, "date": "2020-10-14", "value": 5.7}, {"time": 1602720000, "date": "2020-10-15", "value": 5.5}, {"time": 1602806400, "date": "2020-10-16", "value": 5.9}, {"time": 1603065600, "date": "2020-10-19", "value": 5.6}, {"time": 1603152000, "date": "2020-10-20", "value": 5.5}, {"time": 1603238400, "date": "2020-10-21", "value": 5.6}, {"time": 1603324800, "date": "2020-10-22", "value": 5.6}, {"time": 1603411200, "date": "2020-10-23", "value": 5.5}, {"time": 1603670400, "date": "2020-10-26", "value": 4.2}, {"time": 1603756800, "date": "2020-10-27", "value": 4.3}, {"time": 1603843200, "date": "2020-10-28", "value": 3.8}, {"time": 1603929600, "date": "2020-10-29", "value": 4.0}, {"time": 1604016000, "date": "2020-10-30", "value": 3.8}, {"time": 1604275200, "date": "2020-11-02", "value": 3.8}, {"time": 1604361600, "date": "2020-11-03", "value": 4.0}, {"time": 1604448000, "date": "2020-11-04", "value": 5.5}, {"time": 1604534400, "date": "2020-11-05", "value": 5.7}, {"time": 1604620800, "date": "2020-11-06", "value": 5.9}, {"time": 1604880000, "date": "2020-11-09", "value": 5.7}, {"time": 1604966400, "date": "2020-11-10", "value": 5.7}, {"time": 1605052800, "date": "2020-11-11", "value": 5.8}, {"time": 1605139200, "date": "2020-11-12", "value": 5.5}, {"time": 1605225600, "date": "2020-11-13", "value": 5.7}, {"time": 1605484800, "date": "2020-11-16", "value": 6.2}, {"time": 1605571200, "date": "2020-11-17", "value": 6.1}, {"time": 1605657600, "date": "2020-11-18", "value": 6.0}, {"time": 1605744000, "date": "2020-11-19", "value": 6.0}, {"time": 1605830400, "date": "2020-11-20", "value": 5.9}, {"time": 1606089600, "date": "2020-11-23", "value": 6.5}, {"time": 1606176000, "date": "2020-11-24", "value": 6.9}, {"time": 1606262400, "date": "2020-11-25", "value": 6.9}, {"time": 1606435200, "date": "2020-11-27", "value": 6.9}, {"time": 1606694400, "date": "2020-11-30", "value": 7.0}, {"time": 1606780800, "date": "2020-12-01", "value": 7.2}, {"time": 1606867200, "date": "2020-12-02", "value": 7.2}, {"time": 1606953600, "date": "2020-12-03", "value": 7.0}, {"time": 1607040000, "date": "2020-12-04", "value": 7.2}, {"time": 1607299200, "date": "2020-12-07", "value": 7.2}, {"time": 1607385600, "date": "2020-12-08", "value": 6.9}, {"time": 1607472000, "date": "2020-12-09", "value": 6.7}, {"time": 1607558400, "date": "2020-12-10", "value": 6.7}, {"time": 1607644800, "date": "2020-12-11", "value": 6.7}, {"time": 1607904000, "date": "2020-12-14", "value": 6.2}, {"time": 1607990400, "date": "2020-12-15", "value": 6.3}, {"time": 1608076800, "date": "2020-12-16", "value": 6.5}, {"time": 1608163200, "date": "2020-12-17", "value": 6.5}, {"time": 1608249600, "date": "2020-12-18", "value": 6.6}, {"time": 1608508800, "date": "2020-12-21", "value": 6.6}, {"time": 1608595200, "date": "2020-12-22", "value": 6.7}, {"time": 1608681600, "date": "2020-12-23", "value": 6.7}, {"time": 1608768000, "date": "2020-12-24", "value": 6.9}, {"time": 1609113600, "date": "2020-12-28", "value": 8.7}, {"time": 1609200000, "date": "2020-12-29", "value": 8.6}, {"time": 1609286400, "date": "2020-12-30", "value": 8.0}, {"time": 1609372800, "date": "2020-12-31", "value": 8.0}, {"time": 1609718400, "date": "2021-01-04", "value": 7.4}, {"time": 1609804800, "date": "2021-01-05", "value": 7.6}, {"time": 1609891200, "date": "2021-01-06", "value": 7.7}, {"time": 1609977600, "date": "2021-01-07", "value": 8.0}, {"time": 1610064000, "date": "2021-01-08", "value": 8.5}, {"time": 1610323200, "date": "2021-01-11", "value": 7.8}, {"time": 1610409600, "date": "2021-01-12", "value": 7.9}, {"time": 1610496000, "date": "2021-01-13", "value": 7.9}, {"time": 1610582400, "date": "2021-01-14", "value": 7.8}, {"time": 1610668800, "date": "2021-01-15", "value": 7.8}, {"time": 1611014400, "date": "2021-01-19", "value": 8.0}, {"time": 1611100800, "date": "2021-01-20", "value": 8.2}, {"time": 1611187200, "date": "2021-01-21", "value": 8.4}, {"time": 1611273600, "date": "2021-01-22", "value": 8.2}, {"time": 1611532800, "date": "2021-01-25", "value": 8.5}, {"time": 1611619200, "date": "2021-01-26", "value": 8.5}, {"time": 1611705600, "date": "2021-01-27", "value": 7.1}, {"time": 1611792000, "date": "2021-01-28", "value": 7.3}, {"time": 1611878400, "date": "2021-01-29", "value": 7.2}, {"time": 1612137600, "date": "2021-02-01", "value": 7.2}, {"time": 1612224000, "date": "2021-02-02", "value": 7.7}, {"time": 1612310400, "date": "2021-02-03", "value": 8.0}, {"time": 1612396800, "date": "2021-02-04", "value": 8.6}, {"time": 1612483200, "date": "2021-02-05", "value": 8.6}, {"time": 1612742400, "date": "2021-02-08", "value": 8.3}, {"time": 1612828800, "date": "2021-02-09", "value": 8.6}, {"time": 1612915200, "date": "2021-02-10", "value": 8.7}, {"time": 1613001600, "date": "2021-02-11", "value": 8.6}, {"time": 1613088000, "date": "2021-02-12", "value": 8.7}, {"time": 1613433600, "date": "2021-02-16", "value": 9.1}, {"time": 1613520000, "date": "2021-02-17", "value": 9.0}, {"time": 1613606400, "date": "2021-02-18", "value": 8.2}, {"time": 1613692800, "date": "2021-02-19", "value": 8.3}, {"time": 1613952000, "date": "2021-02-22", "value": 8.4}, {"time": 1614038400, "date": "2021-02-23", "value": 8.4}, {"time": 1614124800, "date": "2021-02-24", "value": 8.6}, {"time": 1614211200, "date": "2021-02-25", "value": 8.0}, {"time": 1614297600, "date": "2021-02-26", "value": 7.8}, {"time": 1614556800, "date": "2021-03-01", "value": 8.2}, {"time": 1614643200, "date": "2021-03-02", "value": 8.3}, {"time": 1614729600, "date": "2021-03-03", "value": 7.9}, {"time": 1614816000, "date": "2021-03-04", "value": 7.7}, {"time": 1614902400, "date": "2021-03-05", "value": 8.0}, {"time": 1615161600, "date": "2021-03-08", "value": 7.2}, {"time": 1615248000, "date": "2021-03-09", "value": 7.4}, {"time": 1615334400, "date": "2021-03-10", "value": 7.3}, {"time": 1615420800, "date": "2021-03-11", "value": 7.5}, {"time": 1615507200, "date": "2021-03-12", "value": 8.1}, {"time": 1615766400, "date": "2021-03-15", "value": 8.3}, {"time": 1615852800, "date": "2021-03-16", "value": 8.2}, {"time": 1615939200, "date": "2021-03-17", "value": 8.3}, {"time": 1616025600, "date": "2021-03-18", "value": 7.3}, {"time": 1616112000, "date": "2021-03-19", "value": 7.9}, {"time": 1616371200, "date": "2021-03-22", "value": 8.2}, {"time": 1616457600, "date": "2021-03-23", "value": 8.1}, {"time": 1616544000, "date": "2021-03-24", "value": 8.1}, {"time": 1616630400, "date": "2021-03-25", "value": 8.3}, {"time": 1616716800, "date": "2021-03-26", "value": 8.4}, {"time": 1616976000, "date": "2021-03-29", "value": 8.3}, {"time": 1617062400, "date": "2021-03-30", "value": 8.3}, {"time": 1617148800, "date": "2021-03-31", "value": 8.4}, {"time": 1617235200, "date": "2021-04-01", "value": 8.7}, {"time": 1617580800, "date": "2021-04-05", "value": 8.9}, {"time": 1617667200, "date": "2021-04-06", "value": 9.1}, {"time": 1617753600, "date": "2021-04-07", "value": 9.3}, {"time": 1617840000, "date": "2021-04-08", "value": 9.3}, {"time": 1617926400, "date": "2021-04-09", "value": 9.2}, {"time": 1618185600, "date": "2021-04-12", "value": 9.4}, {"time": 1618272000, "date": "2021-04-13", "value": 9.3}, {"time": 1618358400, "date": "2021-04-14", "value": 9.3}, {"time": 1618444800, "date": "2021-04-15", "value": 9.4}, {"time": 1618531200, "date": "2021-04-16", "value": 9.5}, {"time": 1618790400, "date": "2021-04-19", "value": 8.9}, {"time": 1618876800, "date": "2021-04-20", "value": 8.8}, {"time": 1618963200, "date": "2021-04-21", "value": 9.0}, {"time": 1619049600, "date": "2021-04-22", "value": 8.8}, {"time": 1619136000, "date": "2021-04-23", "value": 9.2}, {"time": 1619395200, "date": "2021-04-26", "value": 9.2}, {"time": 1619481600, "date": "2021-04-27", "value": 9.1}, {"time": 1619568000, "date": "2021-04-28", "value": 9.2}, {"time": 1619654400, "date": "2021-04-29", "value": 9.0}, {"time": 1619740800, "date": "2021-04-30", "value": 8.6}, {"time": 1620000000, "date": "2021-05-03", "value": 8.4}, {"time": 1620086400, "date": "2021-05-04", "value": 8.4}, {"time": 1620172800, "date": "2021-05-05", "value": 8.4}, {"time": 1620259200, "date": "2021-05-06", "value": 8.6}, {"time": 1620345600, "date": "2021-05-07", "value": 8.8}, {"time": 1620604800, "date": "2021-05-10", "value": 8.4}, {"time": 1620691200, "date": "2021-05-11", "value": 7.8}, {"time": 1620777600, "date": "2021-05-12", "value": 7.4}, {"time": 1620864000, "date": "2021-05-13", "value": 7.4}, {"time": 1620950400, "date": "2021-05-14", "value": 8.2}, {"time": 1621209600, "date": "2021-05-17", "value": 8.1}, {"time": 1621296000, "date": "2021-05-18", "value": 8.0}, {"time": 1621382400, "date": "2021-05-19", "value": 7.5}, {"time": 1621468800, "date": "2021-05-20", "value": 8.0}, {"time": 1621555200, "date": "2021-05-21", "value": 8.0}, {"time": 1621814400, "date": "2021-05-24", "value": 8.1}, {"time": 1621900800, "date": "2021-05-25", "value": 8.1}, {"time": 1621987200, "date": "2021-05-26", "value": 8.2}, {"time": 1622073600, "date": "2021-05-27", "value": 8.2}, {"time": 1622160000, "date": "2021-05-28", "value": 8.3}, {"time": 1622505600, "date": "2021-06-01", "value": 8.0}, {"time": 1622592000, "date": "2021-06-02", "value": 8.2}, {"time": 1622678400, "date": "2021-06-03", "value": 8.1}, {"time": 1622764800, "date": "2021-06-04", "value": 8.4}, {"time": 1623024000, "date": "2021-06-07", "value": 8.6}, {"time": 1623110400, "date": "2021-06-08", "value": 8.8}, {"time": 1623196800, "date": "2021-06-09", "value": 8.7}, {"time": 1623283200, "date": "2021-06-10", "value": 8.8}, {"time": 1623369600, "date": "2021-06-11", "value": 8.9}, {"time": 1623628800, "date": "2021-06-14", "value": 9.0}, {"time": 1623715200, "date": "2021-06-15", "value": 8.9}, {"time": 1623801600, "date": "2021-06-16", "value": 8.4}, {"time": 1623888000, "date": "2021-06-17", "value": 8.4}, {"time": 1623974400, "date": "2021-06-18", "value": 8.5}, {"time": 1624233600, "date": "2021-06-21", "value": 8.3}, {"time": 1624320000, "date": "2021-06-22", "value": 8.9}, {"time": 1624406400, "date": "2021-06-23", "value": 8.8}, {"time": 1624492800, "date": "2021-06-24", "value": 9.0}, {"time": 1624579200, "date": "2021-06-25", "value": 8.9}, {"time": 1624838400, "date": "2021-06-28", "value": 9.2}, {"time": 1624924800, "date": "2021-06-29", "value": 9.3}, {"time": 1625011200, "date": "2021-06-30", "value": 9.3}, {"time": 1625097600, "date": "2021-07-01", "value": 9.3}, {"time": 1625184000, "date": "2021-07-02", "value": 9.3}, {"time": 1625529600, "date": "2021-07-06", "value": 9.4}, {"time": 1625616000, "date": "2021-07-07", "value": 9.5}, {"time": 1625702400, "date": "2021-07-08", "value": 8.5}, {"time": 1625788800, "date": "2021-07-09", "value": 9.4}, {"time": 1626048000, "date": "2021-07-12", "value": 9.2}, {"time": 1626134400, "date": "2021-07-13", "value": 9.3}, {"time": 1626220800, "date": "2021-07-14", "value": 9.4}, {"time": 1626307200, "date": "2021-07-15", "value": 8.6}, {"time": 1626393600, "date": "2021-07-16", "value": 8.7}, {"time": 1626652800, "date": "2021-07-19", "value": 7.6}, {"time": 1626739200, "date": "2021-07-20", "value": 8.3}, {"time": 1626825600, "date": "2021-07-21", "value": 8.4}, {"time": 1626912000, "date": "2021-07-22", "value": 8.9}, {"time": 1626998400, "date": "2021-07-23", "value": 9.0}, {"time": 1627257600, "date": "2021-07-26", "value": 8.9}, {"time": 1627344000, "date": "2021-07-27", "value": 8.6}, {"time": 1627430400, "date": "2021-07-28", "value": 8.7}, {"time": 1627516800, "date": "2021-07-29", "value": 8.8}, {"time": 1627603200, "date": "2021-07-30", "value": 8.1}, {"time": 1627862400, "date": "2021-08-02", "value": 8.4}, {"time": 1627948800, "date": "2021-08-03", "value": 8.6}, {"time": 1628035200, "date": "2021-08-04", "value": 8.7}, {"time": 1628121600, "date": "2021-08-05", "value": 8.7}, {"time": 1628208000, "date": "2021-08-06", "value": 8.8}, {"time": 1628467200, "date": "2021-08-09", "value": 8.8}, {"time": 1628553600, "date": "2021-08-10", "value": 8.5}, {"time": 1628640000, "date": "2021-08-11", "value": 8.5}, {"time": 1628726400, "date": "2021-08-12", "value": 8.5}, {"time": 1628812800, "date": "2021-08-13", "value": 8.4}, {"time": 1629072000, "date": "2021-08-16", "value": 8.6}, {"time": 1629158400, "date": "2021-08-17", "value": 8.3}, {"time": 1629244800, "date": "2021-08-18", "value": 7.5}, {"time": 1629331200, "date": "2021-08-19", "value": 7.5}, {"time": 1629417600, "date": "2021-08-20", "value": 8.2}, {"time": 1629676800, "date": "2021-08-23", "value": 7.9}, {"time": 1629763200, "date": "2021-08-24", "value": 7.9}, {"time": 1629849600, "date": "2021-08-25", "value": 8.0}, {"time": 1629936000, "date": "2021-08-26", "value": 7.7}, {"time": 1630022400, "date": "2021-08-27", "value": 8.4}, {"time": 1630281600, "date": "2021-08-30", "value": 8.7}, {"time": 1630368000, "date": "2021-08-31", "value": 8.7}, {"time": 1630454400, "date": "2021-09-01", "value": 8.6}, {"time": 1630540800, "date": "2021-09-02", "value": 8.4}, {"time": 1630627200, "date": "2021-09-03", "value": 8.6}, {"time": 1630972800, "date": "2021-09-07", "value": 8.7}, {"time": 1631059200, "date": "2021-09-08", "value": 8.4}, {"time": 1631145600, "date": "2021-09-09", "value": 8.3}, {"time": 1631232000, "date": "2021-09-10", "value": 8.4}, {"time": 1631491200, "date": "2021-09-13", "value": 8.3}, {"time": 1631577600, "date": "2021-09-14", "value": 8.2}, {"time": 1631664000, "date": "2021-09-15", "value": 8.5}, {"time": 1631750400, "date": "2021-09-16", "value": 8.3}, {"time": 1631836800, "date": "2021-09-17", "value": 8.5}, {"time": 1632096000, "date": "2021-09-20", "value": 6.4}, {"time": 1632182400, "date": "2021-09-21", "value": 6.5}, {"time": 1632268800, "date": "2021-09-22", "value": 7.1}, {"time": 1632355200, "date": "2021-09-23", "value": 7.7}, {"time": 1632441600, "date": "2021-09-24", "value": 8.3}, {"time": 1632700800, "date": "2021-09-27", "value": 7.7}, {"time": 1632787200, "date": "2021-09-28", "value": 6.9}, {"time": 1632873600, "date": "2021-09-29", "value": 6.9}, {"time": 1632960000, "date": "2021-09-30", "value": 6.4}, {"time": 1633046400, "date": "2021-10-01", "value": 7.2}, {"time": 1633305600, "date": "2021-10-04", "value": 6.2}, {"time": 1633392000, "date": "2021-10-05", "value": 7.3}, {"time": 1633478400, "date": "2021-10-06", "value": 7.2}, {"time": 1633564800, "date": "2021-10-07", "value": 7.5}, {"time": 1633651200, "date": "2021-10-08", "value": 7.6}, {"time": 1633910400, "date": "2021-10-11", "value": 7.4}, {"time": 1633996800, "date": "2021-10-12", "value": 7.3}, {"time": 1634083200, "date": "2021-10-13", "value": 7.4}, {"time": 1634169600, "date": "2021-10-14", "value": 7.5}, {"time": 1634256000, "date": "2021-10-15", "value": 8.4}, {"time": 1634515200, "date": "2021-10-18", "value": 8.5}, {"time": 1634601600, "date": "2021-10-19", "value": 8.6}, {"time": 1634688000, "date": "2021-10-20", "value": 8.7}, {"time": 1634774400, "date": "2021-10-21", "value": 8.7}, {"time": 1634860800, "date": "2021-10-22", "value": 8.6}, {"time": 1635120000, "date": "2021-10-25", "value": 9.0}, {"time": 1635206400, "date": "2021-10-26", "value": 9.1}, {"time": 1635292800, "date": "2021-10-27", "value": 8.3}, {"time": 1635379200, "date": "2021-10-28", "value": 9.1}, {"time": 1635465600, "date": "2021-10-29", "value": 9.2}, {"time": 1635724800, "date": "2021-11-01", "value": 9.1}, {"time": 1635811200, "date": "2021-11-02", "value": 9.1}, {"time": 1635897600, "date": "2021-11-03", "value": 9.2}, {"time": 1635984000, "date": "2021-11-04", "value": 9.3}, {"time": 1636070400, "date": "2021-11-05", "value": 8.6}, {"time": 1636329600, "date": "2021-11-08", "value": 8.6}, {"time": 1636416000, "date": "2021-11-09", "value": 8.6}, {"time": 1636502400, "date": "2021-11-10", "value": 8.0}, {"time": 1636588800, "date": "2021-11-11", "value": 8.0}, {"time": 1636675200, "date": "2021-11-12", "value": 8.6}, {"time": 1636934400, "date": "2021-11-15", "value": 8.7}, {"time": 1637020800, "date": "2021-11-16", "value": 8.8}, {"time": 1637107200, "date": "2021-11-17", "value": 8.8}, {"time": 1637193600, "date": "2021-11-18", "value": 9.0}, {"time": 1637280000, "date": "2021-11-19", "value": 8.9}, {"time": 1637539200, "date": "2021-11-22", "value": 8.6}, {"time": 1637625600, "date": "2021-11-23", "value": 7.8}, {"time": 1637712000, "date": "2021-11-24", "value": 7.9}, {"time": 1637884800, "date": "2021-11-26", "value": 5.5}, {"time": 1638144000, "date": "2021-11-29", "value": 5.4}, {"time": 1638230400, "date": "2021-11-30", "value": 5.3}, {"time": 1638316800, "date": "2021-12-01", "value": 5.1}, {"time": 1638403200, "date": "2021-12-02", "value": 5.2}, {"time": 1638489600, "date": "2021-12-03", "value": 5.0}, {"time": 1638748800, "date": "2021-12-06", "value": 5.4}, {"time": 1638835200, "date": "2021-12-07", "value": 7.3}, {"time": 1638921600, "date": "2021-12-08", "value": 7.6}, {"time": 1639008000, "date": "2021-12-09", "value": 6.7}, {"time": 1639094400, "date": "2021-12-10", "value": 7.9}, {"time": 1639353600, "date": "2021-12-13", "value": 6.8}, {"time": 1639440000, "date": "2021-12-14", "value": 6.6}, {"time": 1639526400, "date": "2021-12-15", "value": 7.7}, {"time": 1639612800, "date": "2021-12-16", "value": 6.7}, {"time": 1639699200, "date": "2021-12-17", "value": 6.7}, {"time": 1639958400, "date": "2021-12-20", "value": 5.7}, {"time": 1640044800, "date": "2021-12-21", "value": 6.8}, {"time": 1640131200, "date": "2021-12-22", "value": 7.8}, {"time": 1640217600, "date": "2021-12-23", "value": 8.0}, {"time": 1640563200, "date": "2021-12-27", "value": 8.1}, {"time": 1640649600, "date": "2021-12-28", "value": 7.9}, {"time": 1640736000, "date": "2021-12-29", "value": 8.5}, {"time": 1640822400, "date": "2021-12-30", "value": 8.0}, {"time": 1640908800, "date": "2021-12-31", "value": 8.0}, {"time": 1641168000, "date": "2022-01-03", "value": 8.8}, {"time": 1641254400, "date": "2022-01-04", "value": 8.6}, {"time": 1641340800, "date": "2022-01-05", "value": 7.4}, {"time": 1641427200, "date": "2022-01-06", "value": 7.4}, {"time": 1641513600, "date": "2022-01-07", "value": 7.4}, {"time": 1641772800, "date": "2022-01-10", "value": 7.3}, {"time": 1641859200, "date": "2022-01-11", "value": 7.4}, {"time": 1641945600, "date": "2022-01-12", "value": 7.7}, {"time": 1642032000, "date": "2022-01-13", "value": 7.2}, {"time": 1642118400, "date": "2022-01-14", "value": 7.4}, {"time": 1642464000, "date": "2022-01-18", "value": 6.5}, {"time": 1642550400, "date": "2022-01-19", "value": 6.2}, {"time": 1642636800, "date": "2022-01-20", "value": 5.9}, {"time": 1642723200, "date": "2022-01-21", "value": 4.9}, {"time": 1642982400, "date": "2022-01-24", "value": 4.0}, {"time": 1643068800, "date": "2022-01-25", "value": 3.8}, {"time": 1643155200, "date": "2022-01-26", "value": 3.9}, {"time": 1643241600, "date": "2022-01-27", "value": 3.8}, {"time": 1643328000, "date": "2022-01-28", "value": 4.1}, {"time": 1643587200, "date": "2022-01-31", "value": 4.4}, {"time": 1643673600, "date": "2022-02-01", "value": 5.2}, {"time": 1643760000, "date": "2022-02-02", "value": 6.0}, {"time": 1643846400, "date": "2022-02-03", "value": 4.3}, {"time": 1643932800, "date": "2022-02-04", "value": 4.6}, {"time": 1644192000, "date": "2022-02-07", "value": 4.9}, {"time": 1644278400, "date": "2022-02-08", "value": 5.6}, {"time": 1644364800, "date": "2022-02-09", "value": 6.1}, {"time": 1644451200, "date": "2022-02-10", "value": 4.7}, {"time": 1644537600, "date": "2022-02-11", "value": 4.4}, {"time": 1644796800, "date": "2022-02-14", "value": 4.2}, {"time": 1644883200, "date": "2022-02-15", "value": 4.3}, {"time": 1644969600, "date": "2022-02-16", "value": 4.4}, {"time": 1645056000, "date": "2022-02-17", "value": 4.1}, {"time": 1645142400, "date": "2022-02-18", "value": 4.1}, {"time": 1645488000, "date": "2022-02-22", "value": 4.1}, {"time": 1645574400, "date": "2022-02-23", "value": 4.0}, {"time": 1645660800, "date": "2022-02-24", "value": 4.1}, {"time": 1645747200, "date": "2022-02-25", "value": 4.4}, {"time": 1646006400, "date": "2022-02-28", "value": 3.9}, {"time": 1646092800, "date": "2022-03-01", "value": 3.8}, {"time": 1646179200, "date": "2022-03-02", "value": 4.0}, {"time": 1646265600, "date": "2022-03-03", "value": 4.0}, {"time": 1646352000, "date": "2022-03-04", "value": 3.8}, {"time": 1646611200, "date": "2022-03-07", "value": 3.7}, {"time": 1646697600, "date": "2022-03-08", "value": 3.7}, {"time": 1646784000, "date": "2022-03-09", "value": 4.0}, {"time": 1646870400, "date": "2022-03-10", "value": 4.0}, {"time": 1646956800, "date": "2022-03-11", "value": 4.0}, {"time": 1647216000, "date": "2022-03-14", "value": 3.8}, {"time": 1647302400, "date": "2022-03-15", "value": 4.1}, {"time": 1647388800, "date": "2022-03-16", "value": 4.5}, {"time": 1647475200, "date": "2022-03-17", "value": 5.9}, {"time": 1647561600, "date": "2022-03-18", "value": 6.1}, {"time": 1647820800, "date": "2022-03-21", "value": 6.3}, {"time": 1647907200, "date": "2022-03-22", "value": 6.3}, {"time": 1647993600, "date": "2022-03-23", "value": 6.2}, {"time": 1648080000, "date": "2022-03-24", "value": 7.2}, {"time": 1648166400, "date": "2022-03-25", "value": 7.0}, {"time": 1648425600, "date": "2022-03-28", "value": 7.9}, {"time": 1648512000, "date": "2022-03-29", "value": 8.2}, {"time": 1648598400, "date": "2022-03-30", "value": 8.0}, {"time": 1648684800, "date": "2022-03-31", "value": 6.7}, {"time": 1648771200, "date": "2022-04-01", "value": 7.0}, {"time": 1649030400, "date": "2022-04-04", "value": 8.2}, {"time": 1649116800, "date": "2022-04-05", "value": 6.8}, {"time": 1649203200, "date": "2022-04-06", "value": 6.6}, {"time": 1649289600, "date": "2022-04-07", "value": 6.7}, {"time": 1649376000, "date": "2022-04-08", "value": 6.7}, {"time": 1649635200, "date": "2022-04-11", "value": 5.5}, {"time": 1649721600, "date": "2022-04-12", "value": 5.5}, {"time": 1649808000, "date": "2022-04-13", "value": 6.1}, {"time": 1649894400, "date": "2022-04-14", "value": 5.3}, {"time": 1650240000, "date": "2022-04-18", "value": 5.6}, {"time": 1650326400, "date": "2022-04-19", "value": 7.0}, {"time": 1650412800, "date": "2022-04-20", "value": 7.2}, {"time": 1650499200, "date": "2022-04-21", "value": 5.1}, {"time": 1650585600, "date": "2022-04-22", "value": 4.1}, {"time": 1650844800, "date": "2022-04-25", "value": 4.3}, {"time": 1650931200, "date": "2022-04-26", "value": 3.8}, {"time": 1651017600, "date": "2022-04-27", "value": 3.8}, {"time": 1651104000, "date": "2022-04-28", "value": 4.0}, {"time": 1651190400, "date": "2022-04-29", "value": 3.8}, {"time": 1651449600, "date": "2022-05-02", "value": 3.7}, {"time": 1651536000, "date": "2022-05-03", "value": 3.9}, {"time": 1651622400, "date": "2022-05-04", "value": 5.7}, {"time": 1651708800, "date": "2022-05-05", "value": 3.8}, {"time": 1651795200, "date": "2022-05-06", "value": 4.0}, {"time": 1652054400, "date": "2022-05-09", "value": 3.8}, {"time": 1652140800, "date": "2022-05-10", "value": 4.0}, {"time": 1652227200, "date": "2022-05-11", "value": 3.9}, {"time": 1652313600, "date": "2022-05-12", "value": 3.7}, {"time": 1652400000, "date": "2022-05-13", "value": 4.3}, {"time": 1652659200, "date": "2022-05-16", "value": 5.5}, {"time": 1652745600, "date": "2022-05-17", "value": 5.8}, {"time": 1652832000, "date": "2022-05-18", "value": 4.0}, {"time": 1652918400, "date": "2022-05-19", "value": 5.5}, {"time": 1653004800, "date": "2022-05-20", "value": 5.4}, {"time": 1653264000, "date": "2022-05-23", "value": 5.7}, {"time": 1653350400, "date": "2022-05-24", "value": 5.6}, {"time": 1653436800, "date": "2022-05-25", "value": 5.6}, {"time": 1653523200, "date": "2022-05-26", "value": 5.7}, {"time": 1653609600, "date": "2022-05-27", "value": 6.0}, {"time": 1653955200, "date": "2022-05-31", "value": 6.0}, {"time": 1654041600, "date": "2022-06-01", "value": 6.1}, {"time": 1654128000, "date": "2022-06-02", "value": 6.2}, {"time": 1654214400, "date": "2022-06-03", "value": 6.0}, {"time": 1654473600, "date": "2022-06-06", "value": 6.5}, {"time": 1654560000, "date": "2022-06-07", "value": 6.6}, {"time": 1654646400, "date": "2022-06-08", "value": 6.8}, {"time": 1654732800, "date": "2022-06-09", "value": 6.5}, {"time": 1654819200, "date": "2022-06-10", "value": 6.5}, {"time": 1655078400, "date": "2022-06-13", "value": 4.3}, {"time": 1655164800, "date": "2022-06-14", "value": 4.4}, {"time": 1655251200, "date": "2022-06-15", "value": 5.6}, {"time": 1655337600, "date": "2022-06-16", "value": 4.1}, {"time": 1655424000, "date": "2022-06-17", "value": 4.4}, {"time": 1655769600, "date": "2022-06-21", "value": 5.6}, {"time": 1655856000, "date": "2022-06-22", "value": 5.5}, {"time": 1655942400, "date": "2022-06-23", "value": 5.5}, {"time": 1656028800, "date": "2022-06-24", "value": 5.6}, {"time": 1656288000, "date": "2022-06-27", "value": 5.5}, {"time": 1656374400, "date": "2022-06-28", "value": 5.3}, {"time": 1656460800, "date": "2022-06-29", "value": 5.4}, {"time": 1656547200, "date": "2022-06-30", "value": 5.3}, {"time": 1656633600, "date": "2022-07-01", "value": 5.4}, {"time": 1656979200, "date": "2022-07-05", "value": 5.6}, {"time": 1657065600, "date": "2022-07-06", "value": 5.7}, {"time": 1657152000, "date": "2022-07-07", "value": 5.8}, {"time": 1657238400, "date": "2022-07-08", "value": 6.0}, {"time": 1657497600, "date": "2022-07-11", "value": 5.8}, {"time": 1657584000, "date": "2022-07-12", "value": 5.6}, {"time": 1657670400, "date": "2022-07-13", "value": 5.7}, {"time": 1657756800, "date": "2022-07-14", "value": 5.8}, {"time": 1657843200, "date": "2022-07-15", "value": 6.0}, {"time": 1658102400, "date": "2022-07-18", "value": 6.3}, {"time": 1658188800, "date": "2022-07-19", "value": 6.5}, {"time": 1658275200, "date": "2022-07-20", "value": 6.6}, {"time": 1658361600, "date": "2022-07-21", "value": 6.8}, {"time": 1658448000, "date": "2022-07-22", "value": 6.8}, {"time": 1658707200, "date": "2022-07-25", "value": 6.6}, {"time": 1658793600, "date": "2022-07-26", "value": 6.3}, {"time": 1658880000, "date": "2022-07-27", "value": 6.6}, {"time": 1658966400, "date": "2022-07-28", "value": 6.8}, {"time": 1659052800, "date": "2022-07-29", "value": 7.3}, {"time": 1659312000, "date": "2022-08-01", "value": 6.9}, {"time": 1659398400, "date": "2022-08-02", "value": 7.0}, {"time": 1659484800, "date": "2022-08-03", "value": 7.3}, {"time": 1659571200, "date": "2022-08-04", "value": 7.5}, {"time": 1659657600, "date": "2022-08-05", "value": 7.5}, {"time": 1659916800, "date": "2022-08-08", "value": 7.3}, {"time": 1660003200, "date": "2022-08-09", "value": 7.4}, {"time": 1660089600, "date": "2022-08-10", "value": 8.0}, {"time": 1660176000, "date": "2022-08-11", "value": 7.5}, {"time": 1660262400, "date": "2022-08-12", "value": 7.6}, {"time": 1660521600, "date": "2022-08-15", "value": 7.8}, {"time": 1660608000, "date": "2022-08-16", "value": 8.0}, {"time": 1660694400, "date": "2022-08-17", "value": 7.9}, {"time": 1660780800, "date": "2022-08-18", "value": 8.1}, {"time": 1660867200, "date": "2022-08-19", "value": 7.8}, {"time": 1661126400, "date": "2022-08-22", "value": 7.1}, {"time": 1661212800, "date": "2022-08-23", "value": 7.0}, {"time": 1661299200, "date": "2022-08-24", "value": 7.2}, {"time": 1661385600, "date": "2022-08-25", "value": 7.2}, {"time": 1661472000, "date": "2022-08-26", "value": 6.5}, {"time": 1661731200, "date": "2022-08-29", "value": 6.1}, {"time": 1661817600, "date": "2022-08-30", "value": 6.0}, {"time": 1661904000, "date": "2022-08-31", "value": 5.9}, {"time": 1661990400, "date": "2022-09-01", "value": 6.0}, {"time": 1662076800, "date": "2022-09-02", "value": 5.9}, {"time": 1662422400, "date": "2022-09-06", "value": 5.7}, {"time": 1662508800, "date": "2022-09-07", "value": 5.8}, {"time": 1662595200, "date": "2022-09-08", "value": 5.9}, {"time": 1662681600, "date": "2022-09-09", "value": 6.0}, {"time": 1662940800, "date": "2022-09-12", "value": 5.8}, {"time": 1663027200, "date": "2022-09-13", "value": 5.5}, {"time": 1663113600, "date": "2022-09-14", "value": 5.6}, {"time": 1663200000, "date": "2022-09-15", "value": 5.5}, {"time": 1663286400, "date": "2022-09-16", "value": 5.4}, {"time": 1663545600, "date": "2022-09-19", "value": 5.7}, {"time": 1663632000, "date": "2022-09-20", "value": 5.7}, {"time": 1663718400, "date": "2022-09-21", "value": 5.6}, {"time": 1663804800, "date": "2022-09-22", "value": 5.7}, {"time": 1663891200, "date": "2022-09-23", "value": 5.4}, {"time": 1664150400, "date": "2022-09-26", "value": 3.9}, {"time": 1664236800, "date": "2022-09-27", "value": 3.8}, {"time": 1664323200, "date": "2022-09-28", "value": 5.0}, {"time": 1664409600, "date": "2022-09-29", "value": 3.8}, {"time": 1664496000, "date": "2022-09-30", "value": 4.9}, {"time": 1664755200, "date": "2022-10-03", "value": 4.9}, {"time": 1664841600, "date": "2022-10-04", "value": 5.1}, {"time": 1664928000, "date": "2022-10-05", "value": 5.3}, {"time": 1665014400, "date": "2022-10-06", "value": 5.2}, {"time": 1665100800, "date": "2022-10-07", "value": 4.9}, {"time": 1665360000, "date": "2022-10-10", "value": 4.9}, {"time": 1665446400, "date": "2022-10-11", "value": 4.9}, {"time": 1665532800, "date": "2022-10-12", "value": 3.9}, {"time": 1665619200, "date": "2022-10-13", "value": 5.0}, {"time": 1665705600, "date": "2022-10-14", "value": 5.1}, {"time": 1665964800, "date": "2022-10-17", "value": 5.2}, {"time": 1666051200, "date": "2022-10-18", "value": 5.3}, {"time": 1666137600, "date": "2022-10-19", "value": 5.4}, {"time": 1666224000, "date": "2022-10-20", "value": 4.7}, {"time": 1666310400, "date": "2022-10-21", "value": 4.8}, {"time": 1666569600, "date": "2022-10-24", "value": 4.9}, {"time": 1666656000, "date": "2022-10-25", "value": 5.9}, {"time": 1666742400, "date": "2022-10-26", "value": 6.1}, {"time": 1666828800, "date": "2022-10-27", "value": 5.9}, {"time": 1666915200, "date": "2022-10-28", "value": 6.0}, {"time": 1667174400, "date": "2022-10-31", "value": 6.1}, {"time": 1667260800, "date": "2022-11-01", "value": 6.0}, {"time": 1667347200, "date": "2022-11-02", "value": 6.0}, {"time": 1667433600, "date": "2022-11-03", "value": 5.7}, {"time": 1667520000, "date": "2022-11-04", "value": 5.9}, {"time": 1667779200, "date": "2022-11-07", "value": 6.2}, {"time": 1667865600, "date": "2022-11-08", "value": 6.2}, {"time": 1667952000, "date": "2022-11-09", "value": 6.0}, {"time": 1668038400, "date": "2022-11-10", "value": 6.3}, {"time": 1668124800, "date": "2022-11-11", "value": 6.3}, {"time": 1668384000, "date": "2022-11-14", "value": 6.1}, {"time": 1668470400, "date": "2022-11-15", "value": 5.9}, {"time": 1668556800, "date": "2022-11-16", "value": 5.9}, {"time": 1668643200, "date": "2022-11-17", "value": 5.9}, {"time": 1668729600, "date": "2022-11-18", "value": 6.1}, {"time": 1668988800, "date": "2022-11-21", "value": 6.2}, {"time": 1669075200, "date": "2022-11-22", "value": 6.4}, {"time": 1669161600, "date": "2022-11-23", "value": 6.5}, {"time": 1669334400, "date": "2022-11-25", "value": 6.5}, {"time": 1669593600, "date": "2022-11-28", "value": 5.8}, {"time": 1669680000, "date": "2022-11-29", "value": 5.9}, {"time": 1669766400, "date": "2022-11-30", "value": 6.3}, {"time": 1669852800, "date": "2022-12-01", "value": 6.5}, {"time": 1669939200, "date": "2022-12-02", "value": 6.8}, {"time": 1670198400, "date": "2022-12-05", "value": 6.6}, {"time": 1670284800, "date": "2022-12-06", "value": 5.9}, {"time": 1670371200, "date": "2022-12-07", "value": 5.8}, {"time": 1670457600, "date": "2022-12-08", "value": 6.2}, {"time": 1670544000, "date": "2022-12-09", "value": 6.1}, {"time": 1670803200, "date": "2022-12-12", "value": 6.0}, {"time": 1670889600, "date": "2022-12-13", "value": 6.1}, {"time": 1670976000, "date": "2022-12-14", "value": 6.3}, {"time": 1671062400, "date": "2022-12-15", "value": 5.8}, {"time": 1671148800, "date": "2022-12-16", "value": 5.7}, {"time": 1671408000, "date": "2022-12-19", "value": 5.7}, {"time": 1671494400, "date": "2022-12-20", "value": 6.0}, {"time": 1671580800, "date": "2022-12-21", "value": 6.2}, {"time": 1671667200, "date": "2022-12-22", "value": 5.8}, {"time": 1671753600, "date": "2022-12-23", "value": 6.2}, {"time": 1672099200, "date": "2022-12-27", "value": 6.1}, {"time": 1672185600, "date": "2022-12-28", "value": 5.6}, {"time": 1672272000, "date": "2022-12-29", "value": 5.8}, {"time": 1672358400, "date": "2022-12-30", "value": 5.9}, {"time": 1672704000, "date": "2023-01-03", "value": 5.6}, {"time": 1672790400, "date": "2023-01-04", "value": 5.6}, {"time": 1672876800, "date": "2023-01-05", "value": 5.7}, {"time": 1672963200, "date": "2023-01-06", "value": 6.2}, {"time": 1673222400, "date": "2023-01-09", "value": 5.8}, {"time": 1673308800, "date": "2023-01-10", "value": 6.1}, {"time": 1673395200, "date": "2023-01-11", "value": 6.0}, {"time": 1673481600, "date": "2023-01-12", "value": 6.2}, {"time": 1673568000, "date": "2023-01-13", "value": 6.4}, {"time": 1673913600, "date": "2023-01-17", "value": 6.5}, {"time": 1674000000, "date": "2023-01-18", "value": 6.7}, {"time": 1674086400, "date": "2023-01-19", "value": 6.5}, {"time": 1674172800, "date": "2023-01-20", "value": 6.8}, {"time": 1674432000, "date": "2023-01-23", "value": 6.5}, {"time": 1674518400, "date": "2023-01-24", "value": 6.6}, {"time": 1674604800, "date": "2023-01-25", "value": 6.6}, {"time": 1674691200, "date": "2023-01-26", "value": 6.7}, {"time": 1674777600, "date": "2023-01-27", "value": 6.9}, {"time": 1675036800, "date": "2023-01-30", "value": 7.0}, {"time": 1675123200, "date": "2023-01-31", "value": 7.0}, {"time": 1675209600, "date": "2023-02-01", "value": 7.7}, {"time": 1675296000, "date": "2023-02-02", "value": 8.0}, {"time": 1675382400, "date": "2023-02-03", "value": 7.7}, {"time": 1675641600, "date": "2023-02-06", "value": 7.8}, {"time": 1675728000, "date": "2023-02-07", "value": 8.2}, {"time": 1675814400, "date": "2023-02-08", "value": 7.5}, {"time": 1675900800, "date": "2023-02-09", "value": 6.3}, {"time": 1675987200, "date": "2023-02-10", "value": 6.7}, {"time": 1676246400, "date": "2023-02-13", "value": 6.8}, {"time": 1676332800, "date": "2023-02-14", "value": 7.0}, {"time": 1676419200, "date": "2023-02-15", "value": 7.2}, {"time": 1676505600, "date": "2023-02-16", "value": 7.0}, {"time": 1676592000, "date": "2023-02-17", "value": 6.9}, {"time": 1676937600, "date": "2023-02-21", "value": 5.6}, {"time": 1677024000, "date": "2023-02-22", "value": 6.0}, {"time": 1677110400, "date": "2023-02-23", "value": 6.7}, {"time": 1677196800, "date": "2023-02-24", "value": 5.9}, {"time": 1677456000, "date": "2023-02-27", "value": 6.5}, {"time": 1677542400, "date": "2023-02-28", "value": 5.9}, {"time": 1677628800, "date": "2023-03-01", "value": 6.1}, {"time": 1677715200, "date": "2023-03-02", "value": 6.8}, {"time": 1677801600, "date": "2023-03-03", "value": 6.6}, {"time": 1678060800, "date": "2023-03-06", "value": 6.8}, {"time": 1678147200, "date": "2023-03-07", "value": 6.7}, {"time": 1678233600, "date": "2023-03-08", "value": 6.7}, {"time": 1678320000, "date": "2023-03-09", "value": 5.3}, {"time": 1678406400, "date": "2023-03-10", "value": 4.0}, {"time": 1678665600, "date": "2023-03-13", "value": 3.9}, {"time": 1678752000, "date": "2023-03-14", "value": 4.6}, {"time": 1678838400, "date": "2023-03-15", "value": 4.0}, {"time": 1678924800, "date": "2023-03-16", "value": 4.5}, {"time": 1679011200, "date": "2023-03-17", "value": 4.2}, {"time": 1679270400, "date": "2023-03-20", "value": 4.3}, {"time": 1679356800, "date": "2023-03-21", "value": 5.6}, {"time": 1679443200, "date": "2023-03-22", "value": 4.6}, {"time": 1679529600, "date": "2023-03-23", "value": 4.5}, {"time": 1679616000, "date": "2023-03-24", "value": 5.3}, {"time": 1679875200, "date": "2023-03-27", "value": 5.7}, {"time": 1679961600, "date": "2023-03-28", "value": 6.3}, {"time": 1680048000, "date": "2023-03-29", "value": 6.5}, {"time": 1680134400, "date": "2023-03-30", "value": 6.6}, {"time": 1680220800, "date": "2023-03-31", "value": 6.7}, {"time": 1680480000, "date": "2023-04-03", "value": 6.8}, {"time": 1680566400, "date": "2023-04-04", "value": 6.8}, {"time": 1680652800, "date": "2023-04-05", "value": 6.8}, {"time": 1680739200, "date": "2023-04-06", "value": 6.9}, {"time": 1681084800, "date": "2023-04-10", "value": 7.2}, {"time": 1681171200, "date": "2023-04-11", "value": 7.6}, {"time": 1681257600, "date": "2023-04-12", "value": 7.4}, {"time": 1681344000, "date": "2023-04-13", "value": 8.0}, {"time": 1681430400, "date": "2023-04-14", "value": 8.1}, {"time": 1681689600, "date": "2023-04-17", "value": 8.1}, {"time": 1681776000, "date": "2023-04-18", "value": 8.0}, {"time": 1681862400, "date": "2023-04-19", "value": 7.8}, {"time": 1681948800, "date": "2023-04-20", "value": 7.7}, {"time": 1682035200, "date": "2023-04-21", "value": 7.9}, {"time": 1682294400, "date": "2023-04-24", "value": 7.4}, {"time": 1682380800, "date": "2023-04-25", "value": 7.1}, {"time": 1682467200, "date": "2023-04-26", "value": 7.4}, {"time": 1682553600, "date": "2023-04-27", "value": 7.8}, {"time": 1682640000, "date": "2023-04-28", "value": 8.2}, {"time": 1682899200, "date": "2023-05-01", "value": 8.2}, {"time": 1682985600, "date": "2023-05-02", "value": 7.2}, {"time": 1683072000, "date": "2023-05-03", "value": 7.2}, {"time": 1683158400, "date": "2023-05-04", "value": 7.0}, {"time": 1683244800, "date": "2023-05-05", "value": 7.6}, {"time": 1683504000, "date": "2023-05-08", "value": 7.4}, {"time": 1683590400, "date": "2023-05-09", "value": 7.3}, {"time": 1683676800, "date": "2023-05-10", "value": 7.3}, {"time": 1683763200, "date": "2023-05-11", "value": 7.1}, {"time": 1683849600, "date": "2023-05-12", "value": 7.1}, {"time": 1684108800, "date": "2023-05-15", "value": 7.3}, {"time": 1684195200, "date": "2023-05-16", "value": 7.2}, {"time": 1684281600, "date": "2023-05-17", "value": 8.3}, {"time": 1684368000, "date": "2023-05-18", "value": 8.1}, {"time": 1684454400, "date": "2023-05-19", "value": 8.3}, {"time": 1684713600, "date": "2023-05-22", "value": 8.2}, {"time": 1684800000, "date": "2023-05-23", "value": 7.3}, {"time": 1684886400, "date": "2023-05-24", "value": 7.0}, {"time": 1684972800, "date": "2023-05-25", "value": 7.1}, {"time": 1685059200, "date": "2023-05-26", "value": 8.1}, {"time": 1685404800, "date": "2023-05-30", "value": 8.0}, {"time": 1685491200, "date": "2023-05-31", "value": 6.8}, {"time": 1685577600, "date": "2023-06-01", "value": 8.2}, {"time": 1685664000, "date": "2023-06-02", "value": 8.5}, {"time": 1685923200, "date": "2023-06-05", "value": 8.5}, {"time": 1686009600, "date": "2023-06-06", "value": 8.5}, {"time": 1686096000, "date": "2023-06-07", "value": 8.5}, {"time": 1686182400, "date": "2023-06-08", "value": 8.5}, {"time": 1686268800, "date": "2023-06-09", "value": 8.5}, {"time": 1686528000, "date": "2023-06-12", "value": 8.6}, {"time": 1686614400, "date": "2023-06-13", "value": 8.7}, {"time": 1686700800, "date": "2023-06-14", "value": 8.7}, {"time": 1686787200, "date": "2023-06-15", "value": 8.6}, {"time": 1686873600, "date": "2023-06-16", "value": 8.7}, {"time": 1687219200, "date": "2023-06-20", "value": 7.8}, {"time": 1687305600, "date": "2023-06-21", "value": 7.8}, {"time": 1687392000, "date": "2023-06-22", "value": 8.0}, {"time": 1687478400, "date": "2023-06-23", "value": 7.9}, {"time": 1687737600, "date": "2023-06-26", "value": 8.2}, {"time": 1687824000, "date": "2023-06-27", "value": 8.4}, {"time": 1687910400, "date": "2023-06-28", "value": 8.6}, {"time": 1687996800, "date": "2023-06-29", "value": 8.7}, {"time": 1688083200, "date": "2023-06-30", "value": 8.7}, {"time": 1688342400, "date": "2023-07-03", "value": 8.2}, {"time": 1688515200, "date": "2023-07-05", "value": 8.1}, {"time": 1688601600, "date": "2023-07-06", "value": 7.3}, {"time": 1688688000, "date": "2023-07-07", "value": 8.2}, {"time": 1688947200, "date": "2023-07-10", "value": 8.1}, {"time": 1689033600, "date": "2023-07-11", "value": 8.0}, {"time": 1689120000, "date": "2023-07-12", "value": 8.3}, {"time": 1689206400, "date": "2023-07-13", "value": 8.1}, {"time": 1689292800, "date": "2023-07-14", "value": 8.3}, {"time": 1689552000, "date": "2023-07-17", "value": 7.8}, {"time": 1689638400, "date": "2023-07-18", "value": 7.9}, {"time": 1689724800, "date": "2023-07-19", "value": 7.9}, {"time": 1689811200, "date": "2023-07-20", "value": 7.9}, {"time": 1689897600, "date": "2023-07-21", "value": 7.9}, {"time": 1690156800, "date": "2023-07-24", "value": 8.5}, {"time": 1690243200, "date": "2023-07-25", "value": 8.6}, {"time": 1690329600, "date": "2023-07-26", "value": 8.7}, {"time": 1690416000, "date": "2023-07-27", "value": 8.3}, {"time": 1690502400, "date": "2023-07-28", "value": 8.7}, {"time": 1690761600, "date": "2023-07-31", "value": 8.4}, {"time": 1690848000, "date": "2023-08-01", "value": 8.5}, {"time": 1690934400, "date": "2023-08-02", "value": 7.7}, {"time": 1691020800, "date": "2023-08-03", "value": 7.8}, {"time": 1691107200, "date": "2023-08-04", "value": 7.5}, {"time": 1691366400, "date": "2023-08-07", "value": 7.9}, {"time": 1691452800, "date": "2023-08-08", "value": 7.8}, {"time": 1691539200, "date": "2023-08-09", "value": 7.6}, {"time": 1691625600, "date": "2023-08-10", "value": 7.8}, {"time": 1691712000, "date": "2023-08-11", "value": 7.8}, {"time": 1691971200, "date": "2023-08-14", "value": 7.9}, {"time": 1692057600, "date": "2023-08-15", "value": 7.5}, {"time": 1692144000, "date": "2023-08-16", "value": 7.5}, {"time": 1692230400, "date": "2023-08-17", "value": 7.2}, {"time": 1692316800, "date": "2023-08-18", "value": 7.3}, {"time": 1692576000, "date": "2023-08-21", "value": 6.3}, {"time": 1692662400, "date": "2023-08-22", "value": 6.4}, {"time": 1692748800, "date": "2023-08-23", "value": 6.6}, {"time": 1692835200, "date": "2023-08-24", "value": 6.2}, {"time": 1692921600, "date": "2023-08-25", "value": 6.9}, {"time": 1693180800, "date": "2023-08-28", "value": 7.0}, {"time": 1693267200, "date": "2023-08-29", "value": 7.2}, {"time": 1693353600, "date": "2023-08-30", "value": 7.5}, {"time": 1693440000, "date": "2023-08-31", "value": 7.6}, {"time": 1693526400, "date": "2023-09-01", "value": 7.9}, {"time": 1693872000, "date": "2023-09-05", "value": 7.8}, {"time": 1693958400, "date": "2023-09-06", "value": 7.7}, {"time": 1694044800, "date": "2023-09-07", "value": 7.8}, {"time": 1694131200, "date": "2023-09-08", "value": 8.0}, {"time": 1694390400, "date": "2023-09-11", "value": 7.8}, {"time": 1694476800, "date": "2023-09-12", "value": 7.6}, {"time": 1694563200, "date": "2023-09-13", "value": 7.9}, {"time": 1694649600, "date": "2023-09-14", "value": 8.0}, {"time": 1694736000, "date": "2023-09-15", "value": 8.0}, {"time": 1694995200, "date": "2023-09-18", "value": 8.0}, {"time": 1695081600, "date": "2023-09-19", "value": 8.0}, {"time": 1695168000, "date": "2023-09-20", "value": 7.7}, {"time": 1695254400, "date": "2023-09-21", "value": 6.8}, {"time": 1695340800, "date": "2023-09-22", "value": 6.9}, {"time": 1695600000, "date": "2023-09-25", "value": 6.9}, {"time": 1695686400, "date": "2023-09-26", "value": 6.4}, {"time": 1695772800, "date": "2023-09-27", "value": 6.5}, {"time": 1695859200, "date": "2023-09-28", "value": 6.5}, {"time": 1695945600, "date": "2023-09-29", "value": 6.6}, {"time": 1696204800, "date": "2023-10-02", "value": 5.4}, {"time": 1696291200, "date": "2023-10-03", "value": 5.1}, {"time": 1696377600, "date": "2023-10-04", "value": 5.3}, {"time": 1696464000, "date": "2023-10-05", "value": 5.3}, {"time": 1696550400, "date": "2023-10-06", "value": 5.5}, {"time": 1696809600, "date": "2023-10-09", "value": 5.5}, {"time": 1696896000, "date": "2023-10-10", "value": 5.7}, {"time": 1696982400, "date": "2023-10-11", "value": 6.2}, {"time": 1697068800, "date": "2023-10-12", "value": 5.7}, {"time": 1697155200, "date": "2023-10-13", "value": 5.3}, {"time": 1697414400, "date": "2023-10-16", "value": 7.0}, {"time": 1697500800, "date": "2023-10-17", "value": 6.9}, {"time": 1697587200, "date": "2023-10-18", "value": 6.2}, {"time": 1697673600, "date": "2023-10-19", "value": 5.0}, {"time": 1697760000, "date": "2023-10-20", "value": 4.9}, {"time": 1698019200, "date": "2023-10-23", "value": 5.5}, {"time": 1698105600, "date": "2023-10-24", "value": 5.9}, {"time": 1698192000, "date": "2023-10-25", "value": 5.8}, {"time": 1698278400, "date": "2023-10-26", "value": 5.7}, {"time": 1698364800, "date": "2023-10-27", "value": 5.1}, {"time": 1698624000, "date": "2023-10-30", "value": 5.5}, {"time": 1698710400, "date": "2023-10-31", "value": 6.0}, {"time": 1698796800, "date": "2023-11-01", "value": 6.4}, {"time": 1698883200, "date": "2023-11-02", "value": 7.0}, {"time": 1698969600, "date": "2023-11-03", "value": 7.1}, {"time": 1699228800, "date": "2023-11-06", "value": 7.4}, {"time": 1699315200, "date": "2023-11-07", "value": 7.3}, {"time": 1699401600, "date": "2023-11-08", "value": 7.3}, {"time": 1699488000, "date": "2023-11-09", "value": 6.4}, {"time": 1699574400, "date": "2023-11-10", "value": 7.2}, {"time": 1699833600, "date": "2023-11-13", "value": 7.3}, {"time": 1699920000, "date": "2023-11-14", "value": 8.0}, {"time": 1700006400, "date": "2023-11-15", "value": 8.0}, {"time": 1700092800, "date": "2023-11-16", "value": 8.0}, {"time": 1700179200, "date": "2023-11-17", "value": 8.2}, {"time": 1700438400, "date": "2023-11-20", "value": 8.5}, {"time": 1700524800, "date": "2023-11-21", "value": 8.4}, {"time": 1700611200, "date": "2023-11-22", "value": 8.5}, {"time": 1700784000, "date": "2023-11-24", "value": 9.0}, {"time": 1701043200, "date": "2023-11-27", "value": 8.5}, {"time": 1701129600, "date": "2023-11-28", "value": 8.4}, {"time": 1701216000, "date": "2023-11-29", "value": 8.5}, {"time": 1701302400, "date": "2023-11-30", "value": 7.9}, {"time": 1701388800, "date": "2023-12-01", "value": 7.8}, {"time": 1701648000, "date": "2023-12-04", "value": 8.2}, {"time": 1701734400, "date": "2023-12-05", "value": 8.2}, {"time": 1701820800, "date": "2023-12-06", "value": 8.3}, {"time": 1701907200, "date": "2023-12-07", "value": 8.3}, {"time": 1701993600, "date": "2023-12-08", "value": 8.6}, {"time": 1702252800, "date": "2023-12-11", "value": 8.4}, {"time": 1702339200, "date": "2023-12-12", "value": 8.4}, {"time": 1702425600, "date": "2023-12-13", "value": 8.3}, {"time": 1702512000, "date": "2023-12-14", "value": 8.4}, {"time": 1702598400, "date": "2023-12-15", "value": 8.3}, {"time": 1702857600, "date": "2023-12-18", "value": 8.4}, {"time": 1702944000, "date": "2023-12-19", "value": 8.4}, {"time": 1703030400, "date": "2023-12-20", "value": 8.2}, {"time": 1703116800, "date": "2023-12-21", "value": 8.4}, {"time": 1703203200, "date": "2023-12-22", "value": 8.5}, {"time": 1703548800, "date": "2023-12-26", "value": 8.5}, {"time": 1703635200, "date": "2023-12-27", "value": 8.4}, {"time": 1703721600, "date": "2023-12-28", "value": 8.5}, {"time": 1703808000, "date": "2023-12-29", "value": 8.5}, {"time": 1704153600, "date": "2024-01-02", "value": 8.0}, {"time": 1704240000, "date": "2024-01-03", "value": 7.6}, {"time": 1704326400, "date": "2024-01-04", "value": 7.7}, {"time": 1704412800, "date": "2024-01-05", "value": 8.0}, {"time": 1704672000, "date": "2024-01-08", "value": 8.2}, {"time": 1704758400, "date": "2024-01-09", "value": 8.3}, {"time": 1704844800, "date": "2024-01-10", "value": 8.5}, {"time": 1704931200, "date": "2024-01-11", "value": 8.5}, {"time": 1705017600, "date": "2024-01-12", "value": 8.8}, {"time": 1705363200, "date": "2024-01-16", "value": 8.4}, {"time": 1705449600, "date": "2024-01-17", "value": 7.5}, {"time": 1705536000, "date": "2024-01-18", "value": 8.5}, {"time": 1705622400, "date": "2024-01-19", "value": 8.8}, {"time": 1705881600, "date": "2024-01-22", "value": 8.7}, {"time": 1705968000, "date": "2024-01-23", "value": 8.9}, {"time": 1706054400, "date": "2024-01-24", "value": 8.9}, {"time": 1706140800, "date": "2024-01-25", "value": 8.6}, {"time": 1706227200, "date": "2024-01-26", "value": 8.6}, {"time": 1706486400, "date": "2024-01-29", "value": 8.6}, {"time": 1706572800, "date": "2024-01-30", "value": 8.7}, {"time": 1706659200, "date": "2024-01-31", "value": 7.6}, {"time": 1706745600, "date": "2024-02-01", "value": 8.5}, {"time": 1706832000, "date": "2024-02-02", "value": 8.8}, {"time": 1707091200, "date": "2024-02-05", "value": 9.0}, {"time": 1707177600, "date": "2024-02-06", "value": 9.0}, {"time": 1707264000, "date": "2024-02-07", "value": 9.0}, {"time": 1707350400, "date": "2024-02-08", "value": 8.8}, {"time": 1707436800, "date": "2024-02-09", "value": 9.1}, {"time": 1707696000, "date": "2024-02-12", "value": 8.7}, {"time": 1707782400, "date": "2024-02-13", "value": 8.2}, {"time": 1707868800, "date": "2024-02-14", "value": 8.4}, {"time": 1707955200, "date": "2024-02-15", "value": 8.8}, {"time": 1708041600, "date": "2024-02-16", "value": 8.7}, {"time": 1708387200, "date": "2024-02-20", "value": 7.4}, {"time": 1708473600, "date": "2024-02-21", "value": 7.5}, {"time": 1708560000, "date": "2024-02-22", "value": 8.2}, {"time": 1708646400, "date": "2024-02-23", "value": 8.3}, {"time": 1708905600, "date": "2024-02-26", "value": 8.7}, {"time": 1708992000, "date": "2024-02-27", "value": 8.8}, {"time": 1709078400, "date": "2024-02-28", "value": 8.6}, {"time": 1709164800, "date": "2024-02-29", "value": 9.0}, {"time": 1709251200, "date": "2024-03-01", "value": 9.0}, {"time": 1709510400, "date": "2024-03-04", "value": 8.6}, {"time": 1709596800, "date": "2024-03-05", "value": 8.4}, {"time": 1709683200, "date": "2024-03-06", "value": 8.6}, {"time": 1709769600, "date": "2024-03-07", "value": 8.5}, {"time": 1709856000, "date": "2024-03-08", "value": 8.3}, {"time": 1710115200, "date": "2024-03-11", "value": 8.1}, {"time": 1710201600, "date": "2024-03-12", "value": 8.5}, {"time": 1710288000, "date": "2024-03-13", "value": 8.5}, {"time": 1710374400, "date": "2024-03-14", "value": 8.4}, {"time": 1710460800, "date": "2024-03-15", "value": 8.2}, {"time": 1710720000, "date": "2024-03-18", "value": 8.4}, {"time": 1710806400, "date": "2024-03-19", "value": 8.8}, {"time": 1710892800, "date": "2024-03-20", "value": 9.0}, {"time": 1710979200, "date": "2024-03-21", "value": 8.8}, {"time": 1711065600, "date": "2024-03-22", "value": 8.8}, {"time": 1711324800, "date": "2024-03-25", "value": 8.2}, {"time": 1711411200, "date": "2024-03-26", "value": 8.2}, {"time": 1711497600, "date": "2024-03-27", "value": 8.3}, {"time": 1711584000, "date": "2024-03-28", "value": 8.3}, {"time": 1711929600, "date": "2024-04-01", "value": 8.4}, {"time": 1712016000, "date": "2024-04-02", "value": 8.2}, {"time": 1712102400, "date": "2024-04-03", "value": 8.1}, {"time": 1712188800, "date": "2024-04-04", "value": 7.8}, {"time": 1712275200, "date": "2024-04-05", "value": 7.9}, {"time": 1712534400, "date": "2024-04-08", "value": 8.4}, {"time": 1712620800, "date": "2024-04-09", "value": 8.4}, {"time": 1712707200, "date": "2024-04-10", "value": 8.4}, {"time": 1712793600, "date": "2024-04-11", "value": 8.1}, {"time": 1712880000, "date": "2024-04-12", "value": 8.2}, {"time": 1713139200, "date": "2024-04-15", "value": 7.2}, {"time": 1713225600, "date": "2024-04-16", "value": 7.4}, {"time": 1713312000, "date": "2024-04-17", "value": 7.3}, {"time": 1713398400, "date": "2024-04-18", "value": 7.3}, {"time": 1713484800, "date": "2024-04-19", "value": 6.5}, {"time": 1713744000, "date": "2024-04-22", "value": 6.5}, {"time": 1713830400, "date": "2024-04-23", "value": 6.9}, {"time": 1713916800, "date": "2024-04-24", "value": 6.7}, {"time": 1714003200, "date": "2024-04-25", "value": 7.0}, {"time": 1714089600, "date": "2024-04-26", "value": 7.3}, {"time": 1714348800, "date": "2024-04-29", "value": 7.3}, {"time": 1714435200, "date": "2024-04-30", "value": 7.2}, {"time": 1714521600, "date": "2024-05-01", "value": 7.2}, {"time": 1714608000, "date": "2024-05-02", "value": 7.4}, {"time": 1714694400, "date": "2024-05-03", "value": 7.5}, {"time": 1714953600, "date": "2024-05-06", "value": 7.6}, {"time": 1715040000, "date": "2024-05-07", "value": 7.6}, {"time": 1715126400, "date": "2024-05-08", "value": 7.7}, {"time": 1715212800, "date": "2024-05-09", "value": 7.7}, {"time": 1715299200, "date": "2024-05-10", "value": 7.9}, {"time": 1715558400, "date": "2024-05-13", "value": 7.7}, {"time": 1715644800, "date": "2024-05-14", "value": 7.8}, {"time": 1715731200, "date": "2024-05-15", "value": 8.4}, {"time": 1715817600, "date": "2024-05-16", "value": 8.4}, {"time": 1715904000, "date": "2024-05-17", "value": 8.6}, {"time": 1716163200, "date": "2024-05-20", "value": 8.5}, {"time": 1716249600, "date": "2024-05-21", "value": 8.5}, {"time": 1716336000, "date": "2024-05-22", "value": 8.4}, {"time": 1716422400, "date": "2024-05-23", "value": 7.6}, {"time": 1716508800, "date": "2024-05-24", "value": 8.5}, {"time": 1716854400, "date": "2024-05-28", "value": 8.6}, {"time": 1716940800, "date": "2024-05-29", "value": 8.2}, {"time": 1717027200, "date": "2024-05-30", "value": 8.2}, {"time": 1717113600, "date": "2024-05-31", "value": 8.0}, {"time": 1717372800, "date": "2024-06-03", "value": 7.6}, {"time": 1717459200, "date": "2024-06-04", "value": 7.7}, {"time": 1717545600, "date": "2024-06-05", "value": 8.4}, {"time": 1717632000, "date": "2024-06-06", "value": 8.3}, {"time": 1717718400, "date": "2024-06-07", "value": 8.6}, {"time": 1717977600, "date": "2024-06-10", "value": 8.3}, {"time": 1718064000, "date": "2024-06-11", "value": 8.3}, {"time": 1718150400, "date": "2024-06-12", "value": 8.6}, {"time": 1718236800, "date": "2024-06-13", "value": 8.7}, {"time": 1718323200, "date": "2024-06-14", "value": 8.5}, {"time": 1718582400, "date": "2024-06-17", "value": 8.6}, {"time": 1718668800, "date": "2024-06-18", "value": 8.8}, {"time": 1718841600, "date": "2024-06-20", "value": 8.5}, {"time": 1718928000, "date": "2024-06-21", "value": 8.5}, {"time": 1719187200, "date": "2024-06-24", "value": 8.3}, {"time": 1719273600, "date": "2024-06-25", "value": 8.9}, {"time": 1719360000, "date": "2024-06-26", "value": 9.0}, {"time": 1719446400, "date": "2024-06-27", "value": 9.1}, {"time": 1719532800, "date": "2024-06-28", "value": 9.1}, {"time": 1719792000, "date": "2024-07-01", "value": 8.9}, {"time": 1719878400, "date": "2024-07-02", "value": 8.9}, {"time": 1719964800, "date": "2024-07-03", "value": 8.9}, {"time": 1720137600, "date": "2024-07-05", "value": 8.6}, {"time": 1720396800, "date": "2024-07-08", "value": 8.6}, {"time": 1720483200, "date": "2024-07-09", "value": 8.6}, {"time": 1720569600, "date": "2024-07-10", "value": 8.5}, {"time": 1720656000, "date": "2024-07-11", "value": 7.7}, {"time": 1720742400, "date": "2024-07-12", "value": 8.4}, {"time": 1721001600, "date": "2024-07-15", "value": 8.8}, {"time": 1721088000, "date": "2024-07-16", "value": 8.7}, {"time": 1721174400, "date": "2024-07-17", "value": 8.7}, {"time": 1721260800, "date": "2024-07-18", "value": 8.7}, {"time": 1721347200, "date": "2024-07-19", "value": 8.6}, {"time": 1721606400, "date": "2024-07-22", "value": 8.0}, {"time": 1721692800, "date": "2024-07-23", "value": 8.1}, {"time": 1721779200, "date": "2024-07-24", "value": 6.9}, {"time": 1721865600, "date": "2024-07-25", "value": 7.0}, {"time": 1721952000, "date": "2024-07-26", "value": 7.1}, {"time": 1722211200, "date": "2024-07-29", "value": 7.4}, {"time": 1722297600, "date": "2024-07-30", "value": 7.0}, {"time": 1722384000, "date": "2024-07-31", "value": 7.2}, {"time": 1722470400, "date": "2024-08-01", "value": 6.8}, {"time": 1722556800, "date": "2024-08-02", "value": 4.5}, {"time": 1722816000, "date": "2024-08-05", "value": 3.5}, {"time": 1722902400, "date": "2024-08-06", "value": 3.8}, {"time": 1722988800, "date": "2024-08-07", "value": 3.8}, {"time": 1723075200, "date": "2024-08-08", "value": 4.1}, {"time": 1723161600, "date": "2024-08-09", "value": 4.2}, {"time": 1723420800, "date": "2024-08-12", "value": 4.0}, {"time": 1723507200, "date": "2024-08-13", "value": 4.9}, {"time": 1723593600, "date": "2024-08-14", "value": 5.4}, {"time": 1723680000, "date": "2024-08-15", "value": 6.3}, {"time": 1723766400, "date": "2024-08-16", "value": 6.4}, {"time": 1724025600, "date": "2024-08-19", "value": 7.3}, {"time": 1724112000, "date": "2024-08-20", "value": 7.0}, {"time": 1724198400, "date": "2024-08-21", "value": 7.0}, {"time": 1724284800, "date": "2024-08-22", "value": 6.5}, {"time": 1724371200, "date": "2024-08-23", "value": 6.7}, {"time": 1724630400, "date": "2024-08-26", "value": 6.5}, {"time": 1724716800, "date": "2024-08-27", "value": 6.7}, {"time": 1724803200, "date": "2024-08-28", "value": 6.4}, {"time": 1724889600, "date": "2024-08-29", "value": 6.8}, {"time": 1724976000, "date": "2024-08-30", "value": 7.8}, {"time": 1725321600, "date": "2024-09-03", "value": 6.4}, {"time": 1725408000, "date": "2024-09-04", "value": 5.4}, {"time": 1725494400, "date": "2024-09-05", "value": 6.1}, {"time": 1725580800, "date": "2024-09-06", "value": 4.9}, {"time": 1725840000, "date": "2024-09-09", "value": 5.9}, {"time": 1725926400, "date": "2024-09-10", "value": 5.8}, {"time": 1726012800, "date": "2024-09-11", "value": 6.0}, {"time": 1726099200, "date": "2024-09-12", "value": 6.2}, {"time": 1726185600, "date": "2024-09-13", "value": 6.2}, {"time": 1726444800, "date": "2024-09-16", "value": 5.8}, {"time": 1726531200, "date": "2024-09-17", "value": 5.7}, {"time": 1726617600, "date": "2024-09-18", "value": 5.7}, {"time": 1726704000, "date": "2024-09-19", "value": 6.4}, {"time": 1726790400, "date": "2024-09-20", "value": 6.3}, {"time": 1727049600, "date": "2024-09-23", "value": 6.7}, {"time": 1727136000, "date": "2024-09-24", "value": 6.6}, {"time": 1727222400, "date": "2024-09-25", "value": 7.4}, {"time": 1727308800, "date": "2024-09-26", "value": 6.9}, {"time": 1727395200, "date": "2024-09-27", "value": 6.4}, {"time": 1727654400, "date": "2024-09-30", "value": 7.3}, {"time": 1727740800, "date": "2024-10-01", "value": 7.1}, {"time": 1727827200, "date": "2024-10-02", "value": 7.2}, {"time": 1727913600, "date": "2024-10-03", "value": 7.1}, {"time": 1728000000, "date": "2024-10-04", "value": 8.2}, {"time": 1728259200, "date": "2024-10-07", "value": 6.2}, {"time": 1728345600, "date": "2024-10-08", "value": 7.2}, {"time": 1728432000, "date": "2024-10-09", "value": 7.2}, {"time": 1728518400, "date": "2024-10-10", "value": 7.3}, {"time": 1728604800, "date": "2024-10-11", "value": 7.2}, {"time": 1728864000, "date": "2024-10-14", "value": 7.6}, {"time": 1728950400, "date": "2024-10-15", "value": 6.6}, {"time": 1729036800, "date": "2024-10-16", "value": 7.4}, {"time": 1729123200, "date": "2024-10-17", "value": 7.4}, {"time": 1729209600, "date": "2024-10-18", "value": 6.8}, {"time": 1729468800, "date": "2024-10-21", "value": 7.3}, {"time": 1729555200, "date": "2024-10-22", "value": 7.4}, {"time": 1729641600, "date": "2024-10-23", "value": 6.6}, {"time": 1729728000, "date": "2024-10-24", "value": 6.4}, {"time": 1729814400, "date": "2024-10-25", "value": 6.6}, {"time": 1730073600, "date": "2024-10-28", "value": 6.3}, {"time": 1730160000, "date": "2024-10-29", "value": 6.4}, {"time": 1730246400, "date": "2024-10-30", "value": 6.5}, {"time": 1730332800, "date": "2024-10-31", "value": 6.1}, {"time": 1730419200, "date": "2024-11-01", "value": 5.9}, {"time": 1730678400, "date": "2024-11-04", "value": 5.8}, {"time": 1730764800, "date": "2024-11-05", "value": 5.9}, {"time": 1730851200, "date": "2024-11-06", "value": 6.9}, {"time": 1730937600, "date": "2024-11-07", "value": 7.3}, {"time": 1731024000, "date": "2024-11-08", "value": 7.5}, {"time": 1731283200, "date": "2024-11-11", "value": 7.9}, {"time": 1731369600, "date": "2024-11-12", "value": 8.1}, {"time": 1731456000, "date": "2024-11-13", "value": 8.3}, {"time": 1731542400, "date": "2024-11-14", "value": 7.7}, {"time": 1731628800, "date": "2024-11-15", "value": 7.1}, {"time": 1731888000, "date": "2024-11-18", "value": 7.3}, {"time": 1731974400, "date": "2024-11-19", "value": 7.5}, {"time": 1732060800, "date": "2024-11-20", "value": 7.5}, {"time": 1732147200, "date": "2024-11-21", "value": 7.6}, {"time": 1732233600, "date": "2024-11-22", "value": 7.8}, {"time": 1732492800, "date": "2024-11-25", "value": 6.9}, {"time": 1732579200, "date": "2024-11-26", "value": 6.9}, {"time": 1732665600, "date": "2024-11-27", "value": 6.9}, {"time": 1732838400, "date": "2024-11-29", "value": 6.9}, {"time": 1733097600, "date": "2024-12-02", "value": 7.6}, {"time": 1733184000, "date": "2024-12-03", "value": 8.2}, {"time": 1733270400, "date": "2024-12-04", "value": 8.3}, {"time": 1733356800, "date": "2024-12-05", "value": 8.0}, {"time": 1733443200, "date": "2024-12-06", "value": 7.9}, {"time": 1733702400, "date": "2024-12-09", "value": 7.7}, {"time": 1733788800, "date": "2024-12-10", "value": 7.8}, {"time": 1733875200, "date": "2024-12-11", "value": 8.3}, {"time": 1733961600, "date": "2024-12-12", "value": 8.0}, {"time": 1734048000, "date": "2024-12-13", "value": 8.2}, {"time": 1734307200, "date": "2024-12-16", "value": 8.1}, {"time": 1734393600, "date": "2024-12-17", "value": 7.1}, {"time": 1734480000, "date": "2024-12-18", "value": 6.6}, {"time": 1734566400, "date": "2024-12-19", "value": 6.5}, {"time": 1734652800, "date": "2024-12-20", "value": 6.7}, {"time": 1734912000, "date": "2024-12-23", "value": 7.5}, {"time": 1734998400, "date": "2024-12-24", "value": 8.2}, {"time": 1735171200, "date": "2024-12-26", "value": 8.0}, {"time": 1735257600, "date": "2024-12-27", "value": 7.6}, {"time": 1735516800, "date": "2024-12-30", "value": 7.3}, {"time": 1735603200, "date": "2024-12-31", "value": 7.2}, {"time": 1735776000, "date": "2025-01-02", "value": 7.2}, {"time": 1735862400, "date": "2025-01-03", "value": 7.5}, {"time": 1736121600, "date": "2025-01-06", "value": 6.8}, {"time": 1736208000, "date": "2025-01-07", "value": 6.4}, {"time": 1736294400, "date": "2025-01-08", "value": 6.5}, {"time": 1736467200, "date": "2025-01-10", "value": 6.4}, {"time": 1736726400, "date": "2025-01-13", "value": 6.4}, {"time": 1736812800, "date": "2025-01-14", "value": 6.4}, {"time": 1736899200, "date": "2025-01-15", "value": 6.8}, {"time": 1736985600, "date": "2025-01-16", "value": 6.6}, {"time": 1737072000, "date": "2025-01-17", "value": 7.0}, {"time": 1737417600, "date": "2025-01-21", "value": 7.2}, {"time": 1737504000, "date": "2025-01-22", "value": 7.7}, {"time": 1737590400, "date": "2025-01-23", "value": 7.6}, {"time": 1737676800, "date": "2025-01-24", "value": 7.6}, {"time": 1737936000, "date": "2025-01-27", "value": 7.1}, {"time": 1738022400, "date": "2025-01-28", "value": 7.3}, {"time": 1738108800, "date": "2025-01-29", "value": 7.1}, {"time": 1738195200, "date": "2025-01-30", "value": 7.5}, {"time": 1738281600, "date": "2025-01-31", "value": 7.4}, {"time": 1738540800, "date": "2025-02-03", "value": 7.4}, {"time": 1738627200, "date": "2025-02-04", "value": 7.4}, {"time": 1738713600, "date": "2025-02-05", "value": 7.5}, {"time": 1738800000, "date": "2025-02-06", "value": 7.7}, {"time": 1738886400, "date": "2025-02-07", "value": 7.6}, {"time": 1739145600, "date": "2025-02-10", "value": 7.7}, {"time": 1739232000, "date": "2025-02-11", "value": 7.6}, {"time": 1739318400, "date": "2025-02-12", "value": 7.7}, {"time": 1739404800, "date": "2025-02-13", "value": 8.1}, {"time": 1739491200, "date": "2025-02-14", "value": 8.5}, {"time": 1739836800, "date": "2025-02-18", "value": 7.6}, {"time": 1739923200, "date": "2025-02-19", "value": 7.6}, {"time": 1740009600, "date": "2025-02-20", "value": 7.4}, {"time": 1740096000, "date": "2025-02-21", "value": 6.1}, {"time": 1740355200, "date": "2025-02-24", "value": 6.8}, {"time": 1740441600, "date": "2025-02-25", "value": 6.8}, {"time": 1740528000, "date": "2025-02-26", "value": 6.1}, {"time": 1740614400, "date": "2025-02-27", "value": 6.0}, {"time": 1740700800, "date": "2025-02-28", "value": 6.0}, {"time": 1740960000, "date": "2025-03-03", "value": 5.5}, {"time": 1741046400, "date": "2025-03-04", "value": 4.7}, {"time": 1741132800, "date": "2025-03-05", "value": 5.6}, {"time": 1741219200, "date": "2025-03-06", "value": 4.5}, {"time": 1741305600, "date": "2025-03-07", "value": 4.5}, {"time": 1741564800, "date": "2025-03-10", "value": 3.1}, {"time": 1741651200, "date": "2025-03-11", "value": 3.1}, {"time": 1741737600, "date": "2025-03-12", "value": 3.1}, {"time": 1741824000, "date": "2025-03-13", "value": 3.0}, {"time": 1741910400, "date": "2025-03-14", "value": 3.4}, {"time": 1742169600, "date": "2025-03-17", "value": 3.5}, {"time": 1742256000, "date": "2025-03-18", "value": 3.3}, {"time": 1742342400, "date": "2025-03-19", "value": 3.6}, {"time": 1742428800, "date": "2025-03-20", "value": 3.7}, {"time": 1742515200, "date": "2025-03-21", "value": 3.8}, {"time": 1742774400, "date": "2025-03-24", "value": 5.8}, {"time": 1742860800, "date": "2025-03-25", "value": 4.0}, {"time": 1742947200, "date": "2025-03-26", "value": 4.5}, {"time": 1743033600, "date": "2025-03-27", "value": 4.5}, {"time": 1743120000, "date": "2025-03-28", "value": 3.1}, {"time": 1743379200, "date": "2025-03-31", "value": 3.2}, {"time": 1743465600, "date": "2025-04-01", "value": 3.3}, {"time": 1743552000, "date": "2025-04-02", "value": 3.0}, {"time": 1743638400, "date": "2025-04-03", "value": 2.6}, {"time": 1743724800, "date": "2025-04-04", "value": 2.4}, {"time": 1743984000, "date": "2025-04-07", "value": 2.4}, {"time": 1744070400, "date": "2025-04-08", "value": 2.5}, {"time": 1744156800, "date": "2025-04-09", "value": 3.0}, {"time": 1744243200, "date": "2025-04-10", "value": 3.8}, {"time": 1744329600, "date": "2025-04-11", "value": 3.8}, {"time": 1744588800, "date": "2025-04-14", "value": 3.4}, {"time": 1744675200, "date": "2025-04-15", "value": 3.4}, {"time": 1744761600, "date": "2025-04-16", "value": 2.4}, {"time": 1744848000, "date": "2025-04-17", "value": 3.3}, {"time": 1745193600, "date": "2025-04-21", "value": 3.6}, {"time": 1745280000, "date": "2025-04-22", "value": 3.6}, {"time": 1745366400, "date": "2025-04-23", "value": 3.8}, {"time": 1745452800, "date": "2025-04-24", "value": 3.9}, {"time": 1745539200, "date": "2025-04-25", "value": 3.3}, {"time": 1745798400, "date": "2025-04-28", "value": 3.1}, {"time": 1745884800, "date": "2025-04-29", "value": 3.2}, {"time": 1745971200, "date": "2025-04-30", "value": 3.0}, {"time": 1746057600, "date": "2025-05-01", "value": 3.1}, {"time": 1746144000, "date": "2025-05-02", "value": 4.9}, {"time": 1746403200, "date": "2025-05-05", "value": 4.8}, {"time": 1746489600, "date": "2025-05-06", "value": 3.9}, {"time": 1746576000, "date": "2025-05-07", "value": 4.0}, {"time": 1746662400, "date": "2025-05-08", "value": 4.9}, {"time": 1746748800, "date": "2025-05-09", "value": 5.0}, {"time": 1747008000, "date": "2025-05-12", "value": 6.0}, {"time": 1747094400, "date": "2025-05-13", "value": 6.0}, {"time": 1747180800, "date": "2025-05-14", "value": 6.0}, {"time": 1747267200, "date": "2025-05-15", "value": 6.1}, {"time": 1747353600, "date": "2025-05-16", "value": 6.3}, {"time": 1747612800, "date": "2025-05-19", "value": 7.4}, {"time": 1747699200, "date": "2025-05-20", "value": 7.5}, {"time": 1747785600, "date": "2025-05-21", "value": 6.4}, {"time": 1747872000, "date": "2025-05-22", "value": 6.4}, {"time": 1747958400, "date": "2025-05-23", "value": 5.4}, {"time": 1748304000, "date": "2025-05-27", "value": 6.4}, {"time": 1748390400, "date": "2025-05-28", "value": 6.5}, {"time": 1748476800, "date": "2025-05-29", "value": 6.5}, {"time": 1748563200, "date": "2025-05-30", "value": 6.6}, {"time": 1748822400, "date": "2025-06-02", "value": 7.7}, {"time": 1748908800, "date": "2025-06-03", "value": 7.9}, {"time": 1748995200, "date": "2025-06-04", "value": 7.4}, {"time": 1749081600, "date": "2025-06-05", "value": 6.5}, {"time": 1749168000, "date": "2025-06-06", "value": 7.9}, {"time": 1749427200, "date": "2025-06-09", "value": 8.0}, {"time": 1749513600, "date": "2025-06-10", "value": 7.5}, {"time": 1749600000, "date": "2025-06-11", "value": 6.6}, {"time": 1749686400, "date": "2025-06-12", "value": 6.3}, {"time": 1749772800, "date": "2025-06-13", "value": 5.4}, {"time": 1750032000, "date": "2025-06-16", "value": 7.3}, {"time": 1750118400, "date": "2025-06-17", "value": 5.6}, {"time": 1750204800, "date": "2025-06-18", "value": 5.7}, {"time": 1750377600, "date": "2025-06-20", "value": 5.7}, {"time": 1750636800, "date": "2025-06-23", "value": 6.3}, {"time": 1750723200, "date": "2025-06-24", "value": 7.0}, {"time": 1750809600, "date": "2025-06-25", "value": 7.2}, {"time": 1750896000, "date": "2025-06-26", "value": 7.2}, {"time": 1750982400, "date": "2025-06-27", "value": 7.6}, {"time": 1751241600, "date": "2025-06-30", "value": 7.7}, {"time": 1751328000, "date": "2025-07-01", "value": 6.9}, {"time": 1751414400, "date": "2025-07-02", "value": 7.5}, {"time": 1751500800, "date": "2025-07-03", "value": 7.6}, {"time": 1751846400, "date": "2025-07-07", "value": 6.9}, {"time": 1751932800, "date": "2025-07-08", "value": 7.1}, {"time": 1752019200, "date": "2025-07-09", "value": 7.4}, {"time": 1752105600, "date": "2025-07-10", "value": 7.4}, {"time": 1752192000, "date": "2025-07-11", "value": 7.7}, {"time": 1752451200, "date": "2025-07-14", "value": 7.6}, {"time": 1752537600, "date": "2025-07-15", "value": 7.5}, {"time": 1752624000, "date": "2025-07-16", "value": 7.9}, {"time": 1752710400, "date": "2025-07-17", "value": 8.3}, {"time": 1752796800, "date": "2025-07-18", "value": 8.3}, {"time": 1753056000, "date": "2025-07-21", "value": 7.9}, {"time": 1753142400, "date": "2025-07-22", "value": 7.7}, {"time": 1753228800, "date": "2025-07-23", "value": 7.6}, {"time": 1753315200, "date": "2025-07-24", "value": 8.0}, {"time": 1753401600, "date": "2025-07-25", "value": 7.3}, {"time": 1753660800, "date": "2025-07-28", "value": 8.1}, {"time": 1753747200, "date": "2025-07-29", "value": 7.1}, {"time": 1753833600, "date": "2025-07-30", "value": 7.4}, {"time": 1753920000, "date": "2025-07-31", "value": 6.5}, {"time": 1754006400, "date": "2025-08-01", "value": 5.6}, {"time": 1754265600, "date": "2025-08-04", "value": 5.8}, {"time": 1754352000, "date": "2025-08-05", "value": 6.0}, {"time": 1754438400, "date": "2025-08-06", "value": 6.4}, {"time": 1754524800, "date": "2025-08-07", "value": 6.4}, {"time": 1754611200, "date": "2025-08-08", "value": 7.6}, {"time": 1754870400, "date": "2025-08-11", "value": 7.3}, {"time": 1754956800, "date": "2025-08-12", "value": 7.2}, {"time": 1755043200, "date": "2025-08-13", "value": 7.0}, {"time": 1755129600, "date": "2025-08-14", "value": 7.1}, {"time": 1755216000, "date": "2025-08-15", "value": 7.7}, {"time": 1755475200, "date": "2025-08-18", "value": 7.5}, {"time": 1755561600, "date": "2025-08-19", "value": 6.8}, {"time": 1755648000, "date": "2025-08-20", "value": 6.3}, {"time": 1755734400, "date": "2025-08-21", "value": 5.8}, {"time": 1755820800, "date": "2025-08-22", "value": 6.5}, {"time": 1756080000, "date": "2025-08-25", "value": 7.0}, {"time": 1756166400, "date": "2025-08-26", "value": 7.2}, {"time": 1756252800, "date": "2025-08-27", "value": 7.0}, {"time": 1756339200, "date": "2025-08-28", "value": 6.7}, {"time": 1756425600, "date": "2025-08-29", "value": 7.5}, {"time": 1756771200, "date": "2025-09-02", "value": 6.1}, {"time": 1756857600, "date": "2025-09-03", "value": 6.4}, {"time": 1756944000, "date": "2025-09-04", "value": 7.0}, {"time": 1757030400, "date": "2025-09-05", "value": 7.0}, {"time": 1757289600, "date": "2025-09-08", "value": 6.6}, {"time": 1757376000, "date": "2025-09-09", "value": 6.7}, {"time": 1757462400, "date": "2025-09-10", "value": 6.7}, {"time": 1757548800, "date": "2025-09-11", "value": 6.9}, {"time": 1757635200, "date": "2025-09-12", "value": 7.0}, {"time": 1757894400, "date": "2025-09-15", "value": 7.2}, {"time": 1757980800, "date": "2025-09-16", "value": 7.2}, {"time": 1758067200, "date": "2025-09-17", "value": 7.6}, {"time": 1758153600, "date": "2025-09-18", "value": 7.9}, {"time": 1758240000, "date": "2025-09-19", "value": 8.0}, {"time": 1758499200, "date": "2025-09-22", "value": 8.2}, {"time": 1758585600, "date": "2025-09-23", "value": 7.1}, {"time": 1758672000, "date": "2025-09-24", "value": 7.1}, {"time": 1758758400, "date": "2025-09-25", "value": 7.2}, {"time": 1758844800, "date": "2025-09-26", "value": 7.5}, {"time": 1759104000, "date": "2025-09-29", "value": 7.8}, {"time": 1759190400, "date": "2025-09-30", "value": 7.9}, {"time": 1759276800, "date": "2025-10-01", "value": 7.9}, {"time": 1759363200, "date": "2025-10-02", "value": 7.7}, {"time": 1759449600, "date": "2025-10-03", "value": 7.7}, {"time": 1759708800, "date": "2025-10-06", "value": 8.0}, {"time": 1759795200, "date": "2025-10-07", "value": 7.7}, {"time": 1759881600, "date": "2025-10-08", "value": 7.8}, {"time": 1759968000, "date": "2025-10-09", "value": 8.0}, {"time": 1760054400, "date": "2025-10-10", "value": 6.2}, {"time": 1760313600, "date": "2025-10-13", "value": 6.0}, {"time": 1760400000, "date": "2025-10-14", "value": 5.6}, {"time": 1760486400, "date": "2025-10-15", "value": 5.9}, {"time": 1760572800, "date": "2025-10-16", "value": 4.9}, {"time": 1760659200, "date": "2025-10-17", "value": 5.5}, {"time": 1760918400, "date": "2025-10-20", "value": 5.6}, {"time": 1761004800, "date": "2025-10-21", "value": 6.0}, {"time": 1761091200, "date": "2025-10-22", "value": 5.3}, {"time": 1761177600, "date": "2025-10-23", "value": 5.7}, {"time": 1761264000, "date": "2025-10-24", "value": 6.7}, {"time": 1761523200, "date": "2025-10-27", "value": 7.8}, {"time": 1761609600, "date": "2025-10-28", "value": 7.8}, {"time": 1761696000, "date": "2025-10-29", "value": 7.8}, {"time": 1761782400, "date": "2025-10-30", "value": 6.9}, {"time": 1761868800, "date": "2025-10-31", "value": 6.9}, {"time": 1762128000, "date": "2025-11-03", "value": 7.1}, {"time": 1762214400, "date": "2025-11-04", "value": 6.6}, {"time": 1762300800, "date": "2025-11-05", "value": 6.8}, {"time": 1762387200, "date": "2025-11-06", "value": 6.6}, {"time": 1762473600, "date": "2025-11-07", "value": 6.7}, {"time": 1762732800, "date": "2025-11-10", "value": 7.3}, {"time": 1762819200, "date": "2025-11-11", "value": 7.2}, {"time": 1762905600, "date": "2025-11-12", "value": 7.0}, {"time": 1762992000, "date": "2025-11-13", "value": 6.6}, {"time": 1763078400, "date": "2025-11-14", "value": 6.2}, {"time": 1763337600, "date": "2025-11-17", "value": 5.7}, {"time": 1763424000, "date": "2025-11-18", "value": 5.4}, {"time": 1763510400, "date": "2025-11-19", "value": 5.5}, {"time": 1763596800, "date": "2025-11-20", "value": 4.6}, {"time": 1763683200, "date": "2025-11-21", "value": 5.2}, {"time": 1763942400, "date": "2025-11-24", "value": 6.3}, {"time": 1764028800, "date": "2025-11-25", "value": 6.6}, {"time": 1764115200, "date": "2025-11-26", "value": 6.8}, {"time": 1764288000, "date": "2025-11-28", "value": 7.1}, {"time": 1764547200, "date": "2025-12-01", "value": 6.9}, {"time": 1764633600, "date": "2025-12-02", "value": 7.2}, {"time": 1764720000, "date": "2025-12-03", "value": 7.6}, {"time": 1764806400, "date": "2025-12-04", "value": 7.5}, {"time": 1764892800, "date": "2025-12-05", "value": 7.8}, {"time": 1765152000, "date": "2025-12-08", "value": 8.0}, {"time": 1765238400, "date": "2025-12-09", "value": 7.7}, {"time": 1765324800, "date": "2025-12-10", "value": 7.7}, {"time": 1765411200, "date": "2025-12-11", "value": 7.9}, {"time": 1765497600, "date": "2025-12-12", "value": 7.9}, {"time": 1765756800, "date": "2025-12-15", "value": 7.5}, {"time": 1765843200, "date": "2025-12-16", "value": 7.5}, {"time": 1765929600, "date": "2025-12-17", "value": 7.3}, {"time": 1766016000, "date": "2025-12-18", "value": 7.7}, {"time": 1766102400, "date": "2025-12-19", "value": 8.5}, {"time": 1766361600, "date": "2025-12-22", "value": 8.7}, {"time": 1766448000, "date": "2025-12-23", "value": 8.7}, {"time": 1766534400, "date": "2025-12-24", "value": 8.7}, {"time": 1766707200, "date": "2025-12-26", "value": 8.6}, {"time": 1766966400, "date": "2025-12-29", "value": 8.2}, {"time": 1767052800, "date": "2025-12-30", "value": 8.3}, {"time": 1767139200, "date": "2025-12-31", "value": 7.8}, {"time": 1767312000, "date": "2026-01-02", "value": 7.4}, {"time": 1767571200, "date": "2026-01-05", "value": 8.1}, {"time": 1767657600, "date": "2026-01-06", "value": 8.3}, {"time": 1767744000, "date": "2026-01-07", "value": 8.1}, {"time": 1767830400, "date": "2026-01-08", "value": 8.2}, {"time": 1767916800, "date": "2026-01-09", "value": 8.5}, {"time": 1768176000, "date": "2026-01-12", "value": 7.6}, {"time": 1768262400, "date": "2026-01-13", "value": 7.3}, {"time": 1768348800, "date": "2026-01-14", "value": 6.7}, {"time": 1768435200, "date": "2026-01-15", "value": 7.3}, {"time": 1768521600, "date": "2026-01-16", "value": 7.4}, {"time": 1768867200, "date": "2026-01-20", "value": 6.5}, {"time": 1768953600, "date": "2026-01-21", "value": 6.9}, {"time": 1769040000, "date": "2026-01-22", "value": 7.7}, {"time": 1769126400, "date": "2026-01-23", "value": 7.4}, {"time": 1769385600, "date": "2026-01-26", "value": 7.5}, {"time": 1769472000, "date": "2026-01-27", "value": 7.2}, {"time": 1769558400, "date": "2026-01-28", "value": 7.2}, {"time": 1769644800, "date": "2026-01-29", "value": 7.0}, {"time": 1769731200, "date": "2026-01-30", "value": 6.8}, {"time": 1769990400, "date": "2026-02-02", "value": 7.2}, {"time": 1770076800, "date": "2026-02-03", "value": 6.1}, {"time": 1770163200, "date": "2026-02-04", "value": 5.9}, {"time": 1770249600, "date": "2026-02-05", "value": 5.5}, {"time": 1770336000, "date": "2026-02-06", "value": 5.7}, {"time": 1770595200, "date": "2026-02-09", "value": 6.2}, {"time": 1770681600, "date": "2026-02-10", "value": 6.0}, {"time": 1770768000, "date": "2026-02-11", "value": 6.0}, {"time": 1770854400, "date": "2026-02-12", "value": 5.5}, {"time": 1770940800, "date": "2026-02-13", "value": 5.4}, {"time": 1771286400, "date": "2026-02-17", "value": 5.3}, {"time": 1771372800, "date": "2026-02-18", "value": 5.5}, {"time": 1771459200, "date": "2026-02-19", "value": 5.4}, {"time": 1771545600, "date": "2026-02-20", "value": 5.5}, {"time": 1771804800, "date": "2026-02-23", "value": 5.1}, {"time": 1771891200, "date": "2026-02-24", "value": 5.2}, {"time": 1771977600, "date": "2026-02-25", "value": 5.5}, {"time": 1772064000, "date": "2026-02-26", "value": 5.4}, {"time": 1772150400, "date": "2026-02-27", "value": 5.1}, {"time": 1772409600, "date": "2026-03-02", "value": 4.9}, {"time": 1772496000, "date": "2026-03-03", "value": 4.7}, {"time": 1772582400, "date": "2026-03-04", "value": 5.1}, {"time": 1772668800, "date": "2026-03-05", "value": 4.9}, {"time": 1772755200, "date": "2026-03-06", "value": 4.7}, {"time": 1773014400, "date": "2026-03-09", "value": 5.1}, {"time": 1773100800, "date": "2026-03-10", "value": 5.4}, {"time": 1773187200, "date": "2026-03-11", "value": 5.5}, {"time": 1773273600, "date": "2026-03-12", "value": 5.2}, {"time": 1773360000, "date": "2026-03-13", "value": 5.2}, {"time": 1773619200, "date": "2026-03-16", "value": 5.0}, {"time": 1773705600, "date": "2026-03-17", "value": 5.2}, {"time": 1773792000, "date": "2026-03-18", "value": 4.2}, {"time": 1773878400, "date": "2026-03-19", "value": 4.1}, {"time": 1773964800, "date": "2026-03-20", "value": 4.0}, {"time": 1774224000, "date": "2026-03-23", "value": 4.5}, {"time": 1774310400, "date": "2026-03-24", "value": 4.4}, {"time": 1774396800, "date": "2026-03-25", "value": 4.5}, {"time": 1774483200, "date": "2026-03-26", "value": 4.3}, {"time": 1774569600, "date": "2026-03-27", "value": 4.2}, {"time": 1774828800, "date": "2026-03-30", "value": 3.9}, {"time": 1774915200, "date": "2026-03-31", "value": 4.3}, {"time": 1775001600, "date": "2026-04-01", "value": 4.5}, {"time": 1775088000, "date": "2026-04-02", "value": 4.5}, {"time": 1775433600, "date": "2026-04-06", "value": 4.8}, {"time": 1775520000, "date": "2026-04-07", "value": 4.7}, {"time": 1775606400, "date": "2026-04-08", "value": 5.9}, {"time": 1775692800, "date": "2026-04-09", "value": 6.2}, {"time": 1775779200, "date": "2026-04-10", "value": 6.3}, {"time": 1776038400, "date": "2026-04-13", "value": 6.8}, {"time": 1776124800, "date": "2026-04-14", "value": 7.8}, {"time": 1776211200, "date": "2026-04-15", "value": 7.9}, {"time": 1776297600, "date": "2026-04-16", "value": 8.0}, {"time": 1776384000, "date": "2026-04-17", "value": 8.2}, {"time": 1776643200, "date": "2026-04-20", "value": 7.8}, {"time": 1776729600, "date": "2026-04-21", "value": 6.8}, {"time": 1776816000, "date": "2026-04-22", "value": 7.9}, {"time": 1776902400, "date": "2026-04-23", "value": 7.8}, {"time": 1776988800, "date": "2026-04-24", "value": 8.0}], "position": [{"time": 956534400, "date": "2000-04-24", "value": 100.0}, {"time": 956620800, "date": "2000-04-25", "value": 100.0}, {"time": 956707200, "date": "2000-04-26", "value": 100.0}, {"time": 956793600, "date": "2000-04-27", "value": 100.0}, {"time": 956880000, "date": "2000-04-28", "value": 100.0}, {"time": 957139200, "date": "2000-05-01", "value": 100.0}, {"time": 957225600, "date": "2000-05-02", "value": 100.0}, {"time": 957312000, "date": "2000-05-03", "value": 100.0}, {"time": 957398400, "date": "2000-05-04", "value": 100.0}, {"time": 957484800, "date": "2000-05-05", "value": 100.0}, {"time": 957744000, "date": "2000-05-08", "value": 100.0}, {"time": 957830400, "date": "2000-05-09", "value": 100.0}, {"time": 957916800, "date": "2000-05-10", "value": 100.0}, {"time": 958003200, "date": "2000-05-11", "value": 100.0}, {"time": 958089600, "date": "2000-05-12", "value": 100.0}, {"time": 958348800, "date": "2000-05-15", "value": 100.0}, {"time": 958435200, "date": "2000-05-16", "value": 100.0}, {"time": 958521600, "date": "2000-05-17", "value": 100.0}, {"time": 958608000, "date": "2000-05-18", "value": 100.0}, {"time": 958694400, "date": "2000-05-19", "value": 100.0}, {"time": 958953600, "date": "2000-05-22", "value": 100.0}, {"time": 959040000, "date": "2000-05-23", "value": 100.0}, {"time": 959126400, "date": "2000-05-24", "value": 100.0}, {"time": 959212800, "date": "2000-05-25", "value": 100.0}, {"time": 959299200, "date": "2000-05-26", "value": 100.0}, {"time": 959644800, "date": "2000-05-30", "value": 100.0}, {"time": 959731200, "date": "2000-05-31", "value": 100.0}, {"time": 959817600, "date": "2000-06-01", "value": 100.0}, {"time": 959904000, "date": "2000-06-02", "value": 100.0}, {"time": 960163200, "date": "2000-06-05", "value": 100.0}, {"time": 960249600, "date": "2000-06-06", "value": 100.0}, {"time": 960336000, "date": "2000-06-07", "value": 100.0}, {"time": 960422400, "date": "2000-06-08", "value": 100.0}, {"time": 960508800, "date": "2000-06-09", "value": 100.0}, {"time": 960768000, "date": "2000-06-12", "value": 100.0}, {"time": 960854400, "date": "2000-06-13", "value": 100.0}, {"time": 960940800, "date": "2000-06-14", "value": 100.0}, {"time": 961027200, "date": "2000-06-15", "value": 100.0}, {"time": 961113600, "date": "2000-06-16", "value": 100.0}, {"time": 961372800, "date": "2000-06-19", "value": 100.0}, {"time": 961459200, "date": "2000-06-20", "value": 100.0}, {"time": 961545600, "date": "2000-06-21", "value": 100.0}, {"time": 961632000, "date": "2000-06-22", "value": 100.0}, {"time": 961718400, "date": "2000-06-23", "value": 100.0}, {"time": 961977600, "date": "2000-06-26", "value": 100.0}, {"time": 962064000, "date": "2000-06-27", "value": 100.0}, {"time": 962150400, "date": "2000-06-28", "value": 100.0}, {"time": 962236800, "date": "2000-06-29", "value": 100.0}, {"time": 962323200, "date": "2000-06-30", "value": 100.0}, {"time": 962582400, "date": "2000-07-03", "value": 100.0}, {"time": 962755200, "date": "2000-07-05", "value": 100.0}, {"time": 962841600, "date": "2000-07-06", "value": 100.0}, {"time": 962928000, "date": "2000-07-07", "value": 100.0}, {"time": 963187200, "date": "2000-07-10", "value": 100.0}, {"time": 963273600, "date": "2000-07-11", "value": 100.0}, {"time": 963360000, "date": "2000-07-12", "value": 100.0}, {"time": 963446400, "date": "2000-07-13", "value": 100.0}, {"time": 963532800, "date": "2000-07-14", "value": 100.0}, {"time": 963792000, "date": "2000-07-17", "value": 100.0}, {"time": 963878400, "date": "2000-07-18", "value": 100.0}, {"time": 963964800, "date": "2000-07-19", "value": 100.0}, {"time": 964051200, "date": "2000-07-20", "value": 100.0}, {"time": 964137600, "date": "2000-07-21", "value": 100.0}, {"time": 964396800, "date": "2000-07-24", "value": 100.0}, {"time": 964483200, "date": "2000-07-25", "value": 100.0}, {"time": 964569600, "date": "2000-07-26", "value": 100.0}, {"time": 964656000, "date": "2000-07-27", "value": 100.0}, {"time": 964742400, "date": "2000-07-28", "value": 100.0}, {"time": 965001600, "date": "2000-07-31", "value": 100.0}, {"time": 965088000, "date": "2000-08-01", "value": 100.0}, {"time": 965174400, "date": "2000-08-02", "value": 100.0}, {"time": 965260800, "date": "2000-08-03", "value": 100.0}, {"time": 965347200, "date": "2000-08-04", "value": 100.0}, {"time": 965606400, "date": "2000-08-07", "value": 100.0}, {"time": 965692800, "date": "2000-08-08", "value": 100.0}, {"time": 965779200, "date": "2000-08-09", "value": 100.0}, {"time": 965865600, "date": "2000-08-10", "value": 100.0}, {"time": 965952000, "date": "2000-08-11", "value": 100.0}, {"time": 966211200, "date": "2000-08-14", "value": 100.0}, {"time": 966297600, "date": "2000-08-15", "value": 100.0}, {"time": 966384000, "date": "2000-08-16", "value": 100.0}, {"time": 966470400, "date": "2000-08-17", "value": 100.0}, {"time": 966556800, "date": "2000-08-18", "value": 100.0}, {"time": 966816000, "date": "2000-08-21", "value": 100.0}, {"time": 966902400, "date": "2000-08-22", "value": 100.0}, {"time": 966988800, "date": "2000-08-23", "value": 100.0}, {"time": 967075200, "date": "2000-08-24", "value": 100.0}, {"time": 967161600, "date": "2000-08-25", "value": 100.0}, {"time": 967420800, "date": "2000-08-28", "value": 100.0}, {"time": 967507200, "date": "2000-08-29", "value": 100.0}, {"time": 967593600, "date": "2000-08-30", "value": 100.0}, {"time": 967680000, "date": "2000-08-31", "value": 100.0}, {"time": 967766400, "date": "2000-09-01", "value": 100.0}, {"time": 968112000, "date": "2000-09-05", "value": 100.0}, {"time": 968198400, "date": "2000-09-06", "value": 100.0}, {"time": 968284800, "date": "2000-09-07", "value": 100.0}, {"time": 968371200, "date": "2000-09-08", "value": 100.0}, {"time": 968630400, "date": "2000-09-11", "value": 100.0}, {"time": 968716800, "date": "2000-09-12", "value": 100.0}, {"time": 968803200, "date": "2000-09-13", "value": 100.0}, {"time": 968889600, "date": "2000-09-14", "value": 100.0}, {"time": 968976000, "date": "2000-09-15", "value": 100.0}, {"time": 969235200, "date": "2000-09-18", "value": 50.0}, {"time": 969321600, "date": "2000-09-19", "value": 50.0}, {"time": 969408000, "date": "2000-09-20", "value": 50.0}, {"time": 969494400, "date": "2000-09-21", "value": 50.0}, {"time": 969580800, "date": "2000-09-22", "value": 50.0}, {"time": 969840000, "date": "2000-09-25", "value": 50.0}, {"time": 969926400, "date": "2000-09-26", "value": 50.0}, {"time": 970012800, "date": "2000-09-27", "value": 50.0}, {"time": 970099200, "date": "2000-09-28", "value": 50.0}, {"time": 970185600, "date": "2000-09-29", "value": 50.0}, {"time": 970444800, "date": "2000-10-02", "value": 50.0}, {"time": 970531200, "date": "2000-10-03", "value": 50.0}, {"time": 970617600, "date": "2000-10-04", "value": 50.0}, {"time": 970704000, "date": "2000-10-05", "value": 50.0}, {"time": 970790400, "date": "2000-10-06", "value": 50.0}, {"time": 971049600, "date": "2000-10-09", "value": 50.0}, {"time": 971136000, "date": "2000-10-10", "value": 50.0}, {"time": 971222400, "date": "2000-10-11", "value": 0.0}, {"time": 971308800, "date": "2000-10-12", "value": 0.0}, {"time": 971395200, "date": "2000-10-13", "value": 0.0}, {"time": 971654400, "date": "2000-10-16", "value": 0.0}, {"time": 971740800, "date": "2000-10-17", "value": 0.0}, {"time": 971827200, "date": "2000-10-18", "value": 0.0}, {"time": 971913600, "date": "2000-10-19", "value": 0.0}, {"time": 972000000, "date": "2000-10-20", "value": 0.0}, {"time": 972259200, "date": "2000-10-23", "value": 0.0}, {"time": 972345600, "date": "2000-10-24", "value": 0.0}, {"time": 972432000, "date": "2000-10-25", "value": 0.0}, {"time": 972518400, "date": "2000-10-26", "value": 0.0}, {"time": 972604800, "date": "2000-10-27", "value": 0.0}, {"time": 972864000, "date": "2000-10-30", "value": 0.0}, {"time": 972950400, "date": "2000-10-31", "value": 0.0}, {"time": 973036800, "date": "2000-11-01", "value": 0.0}, {"time": 973123200, "date": "2000-11-02", "value": 0.0}, {"time": 973209600, "date": "2000-11-03", "value": 0.0}, {"time": 973468800, "date": "2000-11-06", "value": 0.0}, {"time": 973555200, "date": "2000-11-07", "value": 0.0}, {"time": 973641600, "date": "2000-11-08", "value": 0.0}, {"time": 973728000, "date": "2000-11-09", "value": 0.0}, {"time": 973814400, "date": "2000-11-10", "value": 0.0}, {"time": 974073600, "date": "2000-11-13", "value": 0.0}, {"time": 974160000, "date": "2000-11-14", "value": 0.0}, {"time": 974246400, "date": "2000-11-15", "value": 0.0}, {"time": 974332800, "date": "2000-11-16", "value": 0.0}, {"time": 974419200, "date": "2000-11-17", "value": 0.0}, {"time": 974678400, "date": "2000-11-20", "value": 0.0}, {"time": 974764800, "date": "2000-11-21", "value": 0.0}, {"time": 974851200, "date": "2000-11-22", "value": 0.0}, {"time": 975024000, "date": "2000-11-24", "value": 0.0}, {"time": 975283200, "date": "2000-11-27", "value": 0.0}, {"time": 975369600, "date": "2000-11-28", "value": 0.0}, {"time": 975456000, "date": "2000-11-29", "value": 0.0}, {"time": 975542400, "date": "2000-11-30", "value": 0.0}, {"time": 975628800, "date": "2000-12-01", "value": 0.0}, {"time": 975888000, "date": "2000-12-04", "value": 0.0}, {"time": 975974400, "date": "2000-12-05", "value": 0.0}, {"time": 976060800, "date": "2000-12-06", "value": 0.0}, {"time": 976147200, "date": "2000-12-07", "value": 0.0}, {"time": 976233600, "date": "2000-12-08", "value": 0.0}, {"time": 976492800, "date": "2000-12-11", "value": 0.0}, {"time": 976579200, "date": "2000-12-12", "value": 0.0}, {"time": 976665600, "date": "2000-12-13", "value": 0.0}, {"time": 976752000, "date": "2000-12-14", "value": 0.0}, {"time": 976838400, "date": "2000-12-15", "value": 0.0}, {"time": 977097600, "date": "2000-12-18", "value": 0.0}, {"time": 977184000, "date": "2000-12-19", "value": 0.0}, {"time": 977270400, "date": "2000-12-20", "value": 0.0}, {"time": 977356800, "date": "2000-12-21", "value": 0.0}, {"time": 977443200, "date": "2000-12-22", "value": 0.0}, {"time": 977788800, "date": "2000-12-26", "value": 0.0}, {"time": 977875200, "date": "2000-12-27", "value": 0.0}, {"time": 977961600, "date": "2000-12-28", "value": 0.0}, {"time": 978048000, "date": "2000-12-29", "value": 0.0}, {"time": 978393600, "date": "2001-01-02", "value": 0.0}, {"time": 978480000, "date": "2001-01-03", "value": 0.0}, {"time": 978566400, "date": "2001-01-04", "value": 0.0}, {"time": 978652800, "date": "2001-01-05", "value": 0.0}, {"time": 978912000, "date": "2001-01-08", "value": 0.0}, {"time": 978998400, "date": "2001-01-09", "value": 0.0}, {"time": 979084800, "date": "2001-01-10", "value": 0.0}, {"time": 979171200, "date": "2001-01-11", "value": 0.0}, {"time": 979257600, "date": "2001-01-12", "value": 0.0}, {"time": 979603200, "date": "2001-01-16", "value": 0.0}, {"time": 979689600, "date": "2001-01-17", "value": 0.0}, {"time": 979776000, "date": "2001-01-18", "value": 0.0}, {"time": 979862400, "date": "2001-01-19", "value": 0.0}, {"time": 980121600, "date": "2001-01-22", "value": 0.0}, {"time": 980208000, "date": "2001-01-23", "value": 0.0}, {"time": 980294400, "date": "2001-01-24", "value": 0.0}, {"time": 980380800, "date": "2001-01-25", "value": 0.0}, {"time": 980467200, "date": "2001-01-26", "value": 0.0}, {"time": 980726400, "date": "2001-01-29", "value": 0.0}, {"time": 980812800, "date": "2001-01-30", "value": 0.0}, {"time": 980899200, "date": "2001-01-31", "value": 0.0}, {"time": 980985600, "date": "2001-02-01", "value": 0.0}, {"time": 981072000, "date": "2001-02-02", "value": 0.0}, {"time": 981331200, "date": "2001-02-05", "value": 0.0}, {"time": 981417600, "date": "2001-02-06", "value": 0.0}, {"time": 981504000, "date": "2001-02-07", "value": 0.0}, {"time": 981590400, "date": "2001-02-08", "value": 0.0}, {"time": 981676800, "date": "2001-02-09", "value": 0.0}, {"time": 981936000, "date": "2001-02-12", "value": 0.0}, {"time": 982022400, "date": "2001-02-13", "value": 0.0}, {"time": 982108800, "date": "2001-02-14", "value": 0.0}, {"time": 982195200, "date": "2001-02-15", "value": 0.0}, {"time": 982281600, "date": "2001-02-16", "value": 0.0}, {"time": 982627200, "date": "2001-02-20", "value": 0.0}, {"time": 982713600, "date": "2001-02-21", "value": 0.0}, {"time": 982800000, "date": "2001-02-22", "value": 0.0}, {"time": 982886400, "date": "2001-02-23", "value": 0.0}, {"time": 983145600, "date": "2001-02-26", "value": 0.0}, {"time": 983232000, "date": "2001-02-27", "value": 0.0}, {"time": 983318400, "date": "2001-02-28", "value": 0.0}, {"time": 983404800, "date": "2001-03-01", "value": 0.0}, {"time": 983491200, "date": "2001-03-02", "value": 0.0}, {"time": 983750400, "date": "2001-03-05", "value": 0.0}, {"time": 983836800, "date": "2001-03-06", "value": 0.0}, {"time": 983923200, "date": "2001-03-07", "value": 0.0}, {"time": 984009600, "date": "2001-03-08", "value": 0.0}, {"time": 984096000, "date": "2001-03-09", "value": 0.0}, {"time": 984355200, "date": "2001-03-12", "value": 0.0}, {"time": 984441600, "date": "2001-03-13", "value": 0.0}, {"time": 984528000, "date": "2001-03-14", "value": 0.0}, {"time": 984614400, "date": "2001-03-15", "value": 0.0}, {"time": 984700800, "date": "2001-03-16", "value": 0.0}, {"time": 984960000, "date": "2001-03-19", "value": 0.0}, {"time": 985046400, "date": "2001-03-20", "value": 0.0}, {"time": 985132800, "date": "2001-03-21", "value": 0.0}, {"time": 985219200, "date": "2001-03-22", "value": 0.0}, {"time": 985305600, "date": "2001-03-23", "value": 0.0}, {"time": 985564800, "date": "2001-03-26", "value": 0.0}, {"time": 985651200, "date": "2001-03-27", "value": 0.0}, {"time": 985737600, "date": "2001-03-28", "value": 0.0}, {"time": 985824000, "date": "2001-03-29", "value": 0.0}, {"time": 985910400, "date": "2001-03-30", "value": 0.0}, {"time": 986169600, "date": "2001-04-02", "value": 0.0}, {"time": 986256000, "date": "2001-04-03", "value": 0.0}, {"time": 986342400, "date": "2001-04-04", "value": 0.0}, {"time": 986428800, "date": "2001-04-05", "value": 0.0}, {"time": 986515200, "date": "2001-04-06", "value": 0.0}, {"time": 986774400, "date": "2001-04-09", "value": 0.0}, {"time": 986860800, "date": "2001-04-10", "value": 0.0}, {"time": 986947200, "date": "2001-04-11", "value": 0.0}, {"time": 987033600, "date": "2001-04-12", "value": 0.0}, {"time": 987379200, "date": "2001-04-16", "value": 0.0}, {"time": 987465600, "date": "2001-04-17", "value": 0.0}, {"time": 987552000, "date": "2001-04-18", "value": 0.0}, {"time": 987638400, "date": "2001-04-19", "value": 0.0}, {"time": 987724800, "date": "2001-04-20", "value": 0.0}, {"time": 987984000, "date": "2001-04-23", "value": 0.0}, {"time": 988070400, "date": "2001-04-24", "value": 0.0}, {"time": 988156800, "date": "2001-04-25", "value": 0.0}, {"time": 988243200, "date": "2001-04-26", "value": 0.0}, {"time": 988329600, "date": "2001-04-27", "value": 0.0}, {"time": 988588800, "date": "2001-04-30", "value": 0.0}, {"time": 988675200, "date": "2001-05-01", "value": 0.0}, {"time": 988761600, "date": "2001-05-02", "value": 0.0}, {"time": 988848000, "date": "2001-05-03", "value": 0.0}, {"time": 988934400, "date": "2001-05-04", "value": 0.0}, {"time": 989193600, "date": "2001-05-07", "value": 0.0}, {"time": 989280000, "date": "2001-05-08", "value": 0.0}, {"time": 989366400, "date": "2001-05-09", "value": 0.0}, {"time": 989452800, "date": "2001-05-10", "value": 0.0}, {"time": 989539200, "date": "2001-05-11", "value": 0.0}, {"time": 989798400, "date": "2001-05-14", "value": 0.0}, {"time": 989884800, "date": "2001-05-15", "value": 0.0}, {"time": 989971200, "date": "2001-05-16", "value": 0.0}, {"time": 990057600, "date": "2001-05-17", "value": 0.0}, {"time": 990144000, "date": "2001-05-18", "value": 0.0}, {"time": 990403200, "date": "2001-05-21", "value": 0.0}, {"time": 990489600, "date": "2001-05-22", "value": 0.0}, {"time": 990576000, "date": "2001-05-23", "value": 0.0}, {"time": 990662400, "date": "2001-05-24", "value": 0.0}, {"time": 990748800, "date": "2001-05-25", "value": 0.0}, {"time": 991094400, "date": "2001-05-29", "value": 0.0}, {"time": 991180800, "date": "2001-05-30", "value": 0.0}, {"time": 991267200, "date": "2001-05-31", "value": 0.0}, {"time": 991353600, "date": "2001-06-01", "value": 0.0}, {"time": 991612800, "date": "2001-06-04", "value": 0.0}, {"time": 991699200, "date": "2001-06-05", "value": 0.0}, {"time": 991785600, "date": "2001-06-06", "value": 0.0}, {"time": 991872000, "date": "2001-06-07", "value": 0.0}, {"time": 991958400, "date": "2001-06-08", "value": 0.0}, {"time": 992217600, "date": "2001-06-11", "value": 0.0}, {"time": 992304000, "date": "2001-06-12", "value": 0.0}, {"time": 992390400, "date": "2001-06-13", "value": 0.0}, {"time": 992476800, "date": "2001-06-14", "value": 0.0}, {"time": 992563200, "date": "2001-06-15", "value": 0.0}, {"time": 992822400, "date": "2001-06-18", "value": 0.0}, {"time": 992908800, "date": "2001-06-19", "value": 0.0}, {"time": 992995200, "date": "2001-06-20", "value": 0.0}, {"time": 993081600, "date": "2001-06-21", "value": 0.0}, {"time": 993168000, "date": "2001-06-22", "value": 0.0}, {"time": 993427200, "date": "2001-06-25", "value": 0.0}, {"time": 993513600, "date": "2001-06-26", "value": 0.0}, {"time": 993600000, "date": "2001-06-27", "value": 0.0}, {"time": 993686400, "date": "2001-06-28", "value": 0.0}, {"time": 993772800, "date": "2001-06-29", "value": 0.0}, {"time": 994032000, "date": "2001-07-02", "value": 0.0}, {"time": 994118400, "date": "2001-07-03", "value": 0.0}, {"time": 994291200, "date": "2001-07-05", "value": 0.0}, {"time": 994377600, "date": "2001-07-06", "value": 0.0}, {"time": 994636800, "date": "2001-07-09", "value": 0.0}, {"time": 994723200, "date": "2001-07-10", "value": 0.0}, {"time": 994809600, "date": "2001-07-11", "value": 0.0}, {"time": 994896000, "date": "2001-07-12", "value": 0.0}, {"time": 994982400, "date": "2001-07-13", "value": 0.0}, {"time": 995241600, "date": "2001-07-16", "value": 0.0}, {"time": 995328000, "date": "2001-07-17", "value": 0.0}, {"time": 995414400, "date": "2001-07-18", "value": 0.0}, {"time": 995500800, "date": "2001-07-19", "value": 0.0}, {"time": 995587200, "date": "2001-07-20", "value": 0.0}, {"time": 995846400, "date": "2001-07-23", "value": 0.0}, {"time": 995932800, "date": "2001-07-24", "value": 0.0}, {"time": 996019200, "date": "2001-07-25", "value": 0.0}, {"time": 996105600, "date": "2001-07-26", "value": 0.0}, {"time": 996192000, "date": "2001-07-27", "value": 0.0}, {"time": 996451200, "date": "2001-07-30", "value": 0.0}, {"time": 996537600, "date": "2001-07-31", "value": 0.0}, {"time": 996624000, "date": "2001-08-01", "value": 0.0}, {"time": 996710400, "date": "2001-08-02", "value": 0.0}, {"time": 996796800, "date": "2001-08-03", "value": 0.0}, {"time": 997056000, "date": "2001-08-06", "value": 0.0}, {"time": 997142400, "date": "2001-08-07", "value": 0.0}, {"time": 997228800, "date": "2001-08-08", "value": 0.0}, {"time": 997315200, "date": "2001-08-09", "value": 0.0}, {"time": 997401600, "date": "2001-08-10", "value": 0.0}, {"time": 997660800, "date": "2001-08-13", "value": 0.0}, {"time": 997747200, "date": "2001-08-14", "value": 0.0}, {"time": 997833600, "date": "2001-08-15", "value": 0.0}, {"time": 997920000, "date": "2001-08-16", "value": 0.0}, {"time": 998006400, "date": "2001-08-17", "value": 0.0}, {"time": 998265600, "date": "2001-08-20", "value": 0.0}, {"time": 998352000, "date": "2001-08-21", "value": 0.0}, {"time": 998438400, "date": "2001-08-22", "value": 0.0}, {"time": 998524800, "date": "2001-08-23", "value": 0.0}, {"time": 998611200, "date": "2001-08-24", "value": 0.0}, {"time": 998870400, "date": "2001-08-27", "value": 0.0}, {"time": 998956800, "date": "2001-08-28", "value": 0.0}, {"time": 999043200, "date": "2001-08-29", "value": 0.0}, {"time": 999129600, "date": "2001-08-30", "value": 0.0}, {"time": 999216000, "date": "2001-08-31", "value": 0.0}, {"time": 999561600, "date": "2001-09-04", "value": 0.0}, {"time": 999648000, "date": "2001-09-05", "value": 0.0}, {"time": 999734400, "date": "2001-09-06", "value": 0.0}, {"time": 999820800, "date": "2001-09-07", "value": 0.0}, {"time": 1000080000, "date": "2001-09-10", "value": 0.0}, {"time": 1000684800, "date": "2001-09-17", "value": 0.0}, {"time": 1000771200, "date": "2001-09-18", "value": 0.0}, {"time": 1000857600, "date": "2001-09-19", "value": 0.0}, {"time": 1000944000, "date": "2001-09-20", "value": 0.0}, {"time": 1001030400, "date": "2001-09-21", "value": 0.0}, {"time": 1001289600, "date": "2001-09-24", "value": 0.0}, {"time": 1001376000, "date": "2001-09-25", "value": 0.0}, {"time": 1001462400, "date": "2001-09-26", "value": 0.0}, {"time": 1001548800, "date": "2001-09-27", "value": 0.0}, {"time": 1001635200, "date": "2001-09-28", "value": 0.0}, {"time": 1001894400, "date": "2001-10-01", "value": 0.0}, {"time": 1001980800, "date": "2001-10-02", "value": 0.0}, {"time": 1002067200, "date": "2001-10-03", "value": 0.0}, {"time": 1002153600, "date": "2001-10-04", "value": 0.0}, {"time": 1002240000, "date": "2001-10-05", "value": 0.0}, {"time": 1002499200, "date": "2001-10-08", "value": 0.0}, {"time": 1002585600, "date": "2001-10-09", "value": 0.0}, {"time": 1002672000, "date": "2001-10-10", "value": 0.0}, {"time": 1002758400, "date": "2001-10-11", "value": 0.0}, {"time": 1002844800, "date": "2001-10-12", "value": 0.0}, {"time": 1003104000, "date": "2001-10-15", "value": 0.0}, {"time": 1003190400, "date": "2001-10-16", "value": 0.0}, {"time": 1003276800, "date": "2001-10-17", "value": 0.0}, {"time": 1003363200, "date": "2001-10-18", "value": 0.0}, {"time": 1003449600, "date": "2001-10-19", "value": 0.0}, {"time": 1003708800, "date": "2001-10-22", "value": 0.0}, {"time": 1003795200, "date": "2001-10-23", "value": 0.0}, {"time": 1003881600, "date": "2001-10-24", "value": 0.0}, {"time": 1003968000, "date": "2001-10-25", "value": 0.0}, {"time": 1004054400, "date": "2001-10-26", "value": 0.0}, {"time": 1004313600, "date": "2001-10-29", "value": 0.0}, {"time": 1004400000, "date": "2001-10-30", "value": 0.0}, {"time": 1004486400, "date": "2001-10-31", "value": 0.0}, {"time": 1004572800, "date": "2001-11-01", "value": 0.0}, {"time": 1004659200, "date": "2001-11-02", "value": 0.0}, {"time": 1004918400, "date": "2001-11-05", "value": 0.0}, {"time": 1005004800, "date": "2001-11-06", "value": 0.0}, {"time": 1005091200, "date": "2001-11-07", "value": 0.0}, {"time": 1005177600, "date": "2001-11-08", "value": 0.0}, {"time": 1005264000, "date": "2001-11-09", "value": 0.0}, {"time": 1005523200, "date": "2001-11-12", "value": 0.0}, {"time": 1005609600, "date": "2001-11-13", "value": 0.0}, {"time": 1005696000, "date": "2001-11-14", "value": 0.0}, {"time": 1005782400, "date": "2001-11-15", "value": 0.0}, {"time": 1005868800, "date": "2001-11-16", "value": 0.0}, {"time": 1006128000, "date": "2001-11-19", "value": 0.0}, {"time": 1006214400, "date": "2001-11-20", "value": 0.0}, {"time": 1006300800, "date": "2001-11-21", "value": 0.0}, {"time": 1006473600, "date": "2001-11-23", "value": 0.0}, {"time": 1006732800, "date": "2001-11-26", "value": 0.0}, {"time": 1006819200, "date": "2001-11-27", "value": 0.0}, {"time": 1006905600, "date": "2001-11-28", "value": 0.0}, {"time": 1006992000, "date": "2001-11-29", "value": 0.0}, {"time": 1007078400, "date": "2001-11-30", "value": 0.0}, {"time": 1007337600, "date": "2001-12-03", "value": 0.0}, {"time": 1007424000, "date": "2001-12-04", "value": 0.0}, {"time": 1007510400, "date": "2001-12-05", "value": 0.0}, {"time": 1007596800, "date": "2001-12-06", "value": 0.0}, {"time": 1007683200, "date": "2001-12-07", "value": 0.0}, {"time": 1007942400, "date": "2001-12-10", "value": 0.0}, {"time": 1008028800, "date": "2001-12-11", "value": 0.0}, {"time": 1008115200, "date": "2001-12-12", "value": 0.0}, {"time": 1008201600, "date": "2001-12-13", "value": 0.0}, {"time": 1008288000, "date": "2001-12-14", "value": 0.0}, {"time": 1008547200, "date": "2001-12-17", "value": 0.0}, {"time": 1008633600, "date": "2001-12-18", "value": 0.0}, {"time": 1008720000, "date": "2001-12-19", "value": 0.0}, {"time": 1008806400, "date": "2001-12-20", "value": 0.0}, {"time": 1008892800, "date": "2001-12-21", "value": 0.0}, {"time": 1009152000, "date": "2001-12-24", "value": 0.0}, {"time": 1009324800, "date": "2001-12-26", "value": 0.0}, {"time": 1009411200, "date": "2001-12-27", "value": 0.0}, {"time": 1009497600, "date": "2001-12-28", "value": 0.0}, {"time": 1009756800, "date": "2001-12-31", "value": 0.0}, {"time": 1009929600, "date": "2002-01-02", "value": 0.0}, {"time": 1010016000, "date": "2002-01-03", "value": 0.0}, {"time": 1010102400, "date": "2002-01-04", "value": 0.0}, {"time": 1010361600, "date": "2002-01-07", "value": 0.0}, {"time": 1010448000, "date": "2002-01-08", "value": 0.0}, {"time": 1010534400, "date": "2002-01-09", "value": 0.0}, {"time": 1010620800, "date": "2002-01-10", "value": 0.0}, {"time": 1010707200, "date": "2002-01-11", "value": 0.0}, {"time": 1010966400, "date": "2002-01-14", "value": 0.0}, {"time": 1011052800, "date": "2002-01-15", "value": 0.0}, {"time": 1011139200, "date": "2002-01-16", "value": 0.0}, {"time": 1011225600, "date": "2002-01-17", "value": 0.0}, {"time": 1011312000, "date": "2002-01-18", "value": 0.0}, {"time": 1011657600, "date": "2002-01-22", "value": 0.0}, {"time": 1011744000, "date": "2002-01-23", "value": 0.0}, {"time": 1011830400, "date": "2002-01-24", "value": 0.0}, {"time": 1011916800, "date": "2002-01-25", "value": 0.0}, {"time": 1012176000, "date": "2002-01-28", "value": 0.0}, {"time": 1012262400, "date": "2002-01-29", "value": 0.0}, {"time": 1012348800, "date": "2002-01-30", "value": 0.0}, {"time": 1012435200, "date": "2002-01-31", "value": 0.0}, {"time": 1012521600, "date": "2002-02-01", "value": 0.0}, {"time": 1012780800, "date": "2002-02-04", "value": 0.0}, {"time": 1012867200, "date": "2002-02-05", "value": 0.0}, {"time": 1012953600, "date": "2002-02-06", "value": 0.0}, {"time": 1013040000, "date": "2002-02-07", "value": 0.0}, {"time": 1013126400, "date": "2002-02-08", "value": 0.0}, {"time": 1013385600, "date": "2002-02-11", "value": 0.0}, {"time": 1013472000, "date": "2002-02-12", "value": 0.0}, {"time": 1013558400, "date": "2002-02-13", "value": 0.0}, {"time": 1013644800, "date": "2002-02-14", "value": 0.0}, {"time": 1013731200, "date": "2002-02-15", "value": 0.0}, {"time": 1014076800, "date": "2002-02-19", "value": 0.0}, {"time": 1014163200, "date": "2002-02-20", "value": 0.0}, {"time": 1014249600, "date": "2002-02-21", "value": 0.0}, {"time": 1014336000, "date": "2002-02-22", "value": 0.0}, {"time": 1014595200, "date": "2002-02-25", "value": 0.0}, {"time": 1014681600, "date": "2002-02-26", "value": 0.0}, {"time": 1014768000, "date": "2002-02-27", "value": 0.0}, {"time": 1014854400, "date": "2002-02-28", "value": 0.0}, {"time": 1014940800, "date": "2002-03-01", "value": 0.0}, {"time": 1015200000, "date": "2002-03-04", "value": 0.0}, {"time": 1015286400, "date": "2002-03-05", "value": 0.0}, {"time": 1015372800, "date": "2002-03-06", "value": 0.0}, {"time": 1015459200, "date": "2002-03-07", "value": 0.0}, {"time": 1015545600, "date": "2002-03-08", "value": 0.0}, {"time": 1015804800, "date": "2002-03-11", "value": 0.0}, {"time": 1015891200, "date": "2002-03-12", "value": 0.0}, {"time": 1015977600, "date": "2002-03-13", "value": 0.0}, {"time": 1016064000, "date": "2002-03-14", "value": 0.0}, {"time": 1016150400, "date": "2002-03-15", "value": 0.0}, {"time": 1016409600, "date": "2002-03-18", "value": 0.0}, {"time": 1016496000, "date": "2002-03-19", "value": 0.0}, {"time": 1016582400, "date": "2002-03-20", "value": 0.0}, {"time": 1016668800, "date": "2002-03-21", "value": 0.0}, {"time": 1016755200, "date": "2002-03-22", "value": 0.0}, {"time": 1017014400, "date": "2002-03-25", "value": 0.0}, {"time": 1017100800, "date": "2002-03-26", "value": 0.0}, {"time": 1017187200, "date": "2002-03-27", "value": 0.0}, {"time": 1017273600, "date": "2002-03-28", "value": 0.0}, {"time": 1017619200, "date": "2002-04-01", "value": 0.0}, {"time": 1017705600, "date": "2002-04-02", "value": 0.0}, {"time": 1017792000, "date": "2002-04-03", "value": 0.0}, {"time": 1017878400, "date": "2002-04-04", "value": 0.0}, {"time": 1017964800, "date": "2002-04-05", "value": 0.0}, {"time": 1018224000, "date": "2002-04-08", "value": 0.0}, {"time": 1018310400, "date": "2002-04-09", "value": 0.0}, {"time": 1018396800, "date": "2002-04-10", "value": 0.0}, {"time": 1018483200, "date": "2002-04-11", "value": 0.0}, {"time": 1018569600, "date": "2002-04-12", "value": 0.0}, {"time": 1018828800, "date": "2002-04-15", "value": 0.0}, {"time": 1018915200, "date": "2002-04-16", "value": 0.0}, {"time": 1019001600, "date": "2002-04-17", "value": 0.0}, {"time": 1019088000, "date": "2002-04-18", "value": 0.0}, {"time": 1019174400, "date": "2002-04-19", "value": 0.0}, {"time": 1019433600, "date": "2002-04-22", "value": 0.0}, {"time": 1019520000, "date": "2002-04-23", "value": 0.0}, {"time": 1019606400, "date": "2002-04-24", "value": 0.0}, {"time": 1019692800, "date": "2002-04-25", "value": 0.0}, {"time": 1019779200, "date": "2002-04-26", "value": 0.0}, {"time": 1020038400, "date": "2002-04-29", "value": 0.0}, {"time": 1020124800, "date": "2002-04-30", "value": 0.0}, {"time": 1020211200, "date": "2002-05-01", "value": 0.0}, {"time": 1020297600, "date": "2002-05-02", "value": 0.0}, {"time": 1020384000, "date": "2002-05-03", "value": 0.0}, {"time": 1020643200, "date": "2002-05-06", "value": 0.0}, {"time": 1020729600, "date": "2002-05-07", "value": 0.0}, {"time": 1020816000, "date": "2002-05-08", "value": 0.0}, {"time": 1020902400, "date": "2002-05-09", "value": 0.0}, {"time": 1020988800, "date": "2002-05-10", "value": 0.0}, {"time": 1021248000, "date": "2002-05-13", "value": 0.0}, {"time": 1021334400, "date": "2002-05-14", "value": 0.0}, {"time": 1021420800, "date": "2002-05-15", "value": 0.0}, {"time": 1021507200, "date": "2002-05-16", "value": 0.0}, {"time": 1021593600, "date": "2002-05-17", "value": 0.0}, {"time": 1021852800, "date": "2002-05-20", "value": 0.0}, {"time": 1021939200, "date": "2002-05-21", "value": 0.0}, {"time": 1022025600, "date": "2002-05-22", "value": 0.0}, {"time": 1022112000, "date": "2002-05-23", "value": 0.0}, {"time": 1022198400, "date": "2002-05-24", "value": 0.0}, {"time": 1022544000, "date": "2002-05-28", "value": 0.0}, {"time": 1022630400, "date": "2002-05-29", "value": 0.0}, {"time": 1022716800, "date": "2002-05-30", "value": 0.0}, {"time": 1022803200, "date": "2002-05-31", "value": 0.0}, {"time": 1023062400, "date": "2002-06-03", "value": 0.0}, {"time": 1023148800, "date": "2002-06-04", "value": 0.0}, {"time": 1023235200, "date": "2002-06-05", "value": 0.0}, {"time": 1023321600, "date": "2002-06-06", "value": 0.0}, {"time": 1023408000, "date": "2002-06-07", "value": 0.0}, {"time": 1023667200, "date": "2002-06-10", "value": 0.0}, {"time": 1023753600, "date": "2002-06-11", "value": 0.0}, {"time": 1023840000, "date": "2002-06-12", "value": 0.0}, {"time": 1023926400, "date": "2002-06-13", "value": 0.0}, {"time": 1024012800, "date": "2002-06-14", "value": 0.0}, {"time": 1024272000, "date": "2002-06-17", "value": 0.0}, {"time": 1024358400, "date": "2002-06-18", "value": 0.0}, {"time": 1024444800, "date": "2002-06-19", "value": 0.0}, {"time": 1024531200, "date": "2002-06-20", "value": 0.0}, {"time": 1024617600, "date": "2002-06-21", "value": 0.0}, {"time": 1024876800, "date": "2002-06-24", "value": 0.0}, {"time": 1024963200, "date": "2002-06-25", "value": 0.0}, {"time": 1025049600, "date": "2002-06-26", "value": 0.0}, {"time": 1025136000, "date": "2002-06-27", "value": 0.0}, {"time": 1025222400, "date": "2002-06-28", "value": 0.0}, {"time": 1025481600, "date": "2002-07-01", "value": 0.0}, {"time": 1025568000, "date": "2002-07-02", "value": 0.0}, {"time": 1025654400, "date": "2002-07-03", "value": 0.0}, {"time": 1025827200, "date": "2002-07-05", "value": 0.0}, {"time": 1026086400, "date": "2002-07-08", "value": 0.0}, {"time": 1026172800, "date": "2002-07-09", "value": 0.0}, {"time": 1026259200, "date": "2002-07-10", "value": 0.0}, {"time": 1026345600, "date": "2002-07-11", "value": 0.0}, {"time": 1026432000, "date": "2002-07-12", "value": 0.0}, {"time": 1026691200, "date": "2002-07-15", "value": 0.0}, {"time": 1026777600, "date": "2002-07-16", "value": 0.0}, {"time": 1026864000, "date": "2002-07-17", "value": 0.0}, {"time": 1026950400, "date": "2002-07-18", "value": 0.0}, {"time": 1027036800, "date": "2002-07-19", "value": 0.0}, {"time": 1027296000, "date": "2002-07-22", "value": 0.0}, {"time": 1027382400, "date": "2002-07-23", "value": 0.0}, {"time": 1027468800, "date": "2002-07-24", "value": 0.0}, {"time": 1027555200, "date": "2002-07-25", "value": 0.0}, {"time": 1027641600, "date": "2002-07-26", "value": 0.0}, {"time": 1027900800, "date": "2002-07-29", "value": 0.0}, {"time": 1027987200, "date": "2002-07-30", "value": 0.0}, {"time": 1028073600, "date": "2002-07-31", "value": 0.0}, {"time": 1028160000, "date": "2002-08-01", "value": 0.0}, {"time": 1028246400, "date": "2002-08-02", "value": 0.0}, {"time": 1028505600, "date": "2002-08-05", "value": 0.0}, {"time": 1028592000, "date": "2002-08-06", "value": 0.0}, {"time": 1028678400, "date": "2002-08-07", "value": 0.0}, {"time": 1028764800, "date": "2002-08-08", "value": 0.0}, {"time": 1028851200, "date": "2002-08-09", "value": 0.0}, {"time": 1029110400, "date": "2002-08-12", "value": 0.0}, {"time": 1029196800, "date": "2002-08-13", "value": 0.0}, {"time": 1029283200, "date": "2002-08-14", "value": 0.0}, {"time": 1029369600, "date": "2002-08-15", "value": 0.0}, {"time": 1029456000, "date": "2002-08-16", "value": 0.0}, {"time": 1029715200, "date": "2002-08-19", "value": 0.0}, {"time": 1029801600, "date": "2002-08-20", "value": 0.0}, {"time": 1029888000, "date": "2002-08-21", "value": 0.0}, {"time": 1029974400, "date": "2002-08-22", "value": 0.0}, {"time": 1030060800, "date": "2002-08-23", "value": 0.0}, {"time": 1030320000, "date": "2002-08-26", "value": 0.0}, {"time": 1030406400, "date": "2002-08-27", "value": 0.0}, {"time": 1030492800, "date": "2002-08-28", "value": 0.0}, {"time": 1030579200, "date": "2002-08-29", "value": 0.0}, {"time": 1030665600, "date": "2002-08-30", "value": 0.0}, {"time": 1031011200, "date": "2002-09-03", "value": 0.0}, {"time": 1031097600, "date": "2002-09-04", "value": 0.0}, {"time": 1031184000, "date": "2002-09-05", "value": 0.0}, {"time": 1031270400, "date": "2002-09-06", "value": 0.0}, {"time": 1031529600, "date": "2002-09-09", "value": 0.0}, {"time": 1031616000, "date": "2002-09-10", "value": 0.0}, {"time": 1031702400, "date": "2002-09-11", "value": 0.0}, {"time": 1031788800, "date": "2002-09-12", "value": 0.0}, {"time": 1031875200, "date": "2002-09-13", "value": 0.0}, {"time": 1032134400, "date": "2002-09-16", "value": 0.0}, {"time": 1032220800, "date": "2002-09-17", "value": 0.0}, {"time": 1032307200, "date": "2002-09-18", "value": 0.0}, {"time": 1032393600, "date": "2002-09-19", "value": 0.0}, {"time": 1032480000, "date": "2002-09-20", "value": 0.0}, {"time": 1032739200, "date": "2002-09-23", "value": 0.0}, {"time": 1032825600, "date": "2002-09-24", "value": 0.0}, {"time": 1032912000, "date": "2002-09-25", "value": 0.0}, {"time": 1032998400, "date": "2002-09-26", "value": 0.0}, {"time": 1033084800, "date": "2002-09-27", "value": 0.0}, {"time": 1033344000, "date": "2002-09-30", "value": 0.0}, {"time": 1033430400, "date": "2002-10-01", "value": 0.0}, {"time": 1033516800, "date": "2002-10-02", "value": 0.0}, {"time": 1033603200, "date": "2002-10-03", "value": 0.0}, {"time": 1033689600, "date": "2002-10-04", "value": 0.0}, {"time": 1033948800, "date": "2002-10-07", "value": 0.0}, {"time": 1034035200, "date": "2002-10-08", "value": 0.0}, {"time": 1034121600, "date": "2002-10-09", "value": 0.0}, {"time": 1034208000, "date": "2002-10-10", "value": 0.0}, {"time": 1034294400, "date": "2002-10-11", "value": 0.0}, {"time": 1034553600, "date": "2002-10-14", "value": 0.0}, {"time": 1034640000, "date": "2002-10-15", "value": 0.0}, {"time": 1034726400, "date": "2002-10-16", "value": 0.0}, {"time": 1034812800, "date": "2002-10-17", "value": 0.0}, {"time": 1034899200, "date": "2002-10-18", "value": 0.0}, {"time": 1035158400, "date": "2002-10-21", "value": 0.0}, {"time": 1035244800, "date": "2002-10-22", "value": 0.0}, {"time": 1035331200, "date": "2002-10-23", "value": 0.0}, {"time": 1035417600, "date": "2002-10-24", "value": 0.0}, {"time": 1035504000, "date": "2002-10-25", "value": 0.0}, {"time": 1035763200, "date": "2002-10-28", "value": 0.0}, {"time": 1035849600, "date": "2002-10-29", "value": 0.0}, {"time": 1035936000, "date": "2002-10-30", "value": 0.0}, {"time": 1036022400, "date": "2002-10-31", "value": 0.0}, {"time": 1036108800, "date": "2002-11-01", "value": 0.0}, {"time": 1036368000, "date": "2002-11-04", "value": 0.0}, {"time": 1036454400, "date": "2002-11-05", "value": 0.0}, {"time": 1036540800, "date": "2002-11-06", "value": 0.0}, {"time": 1036627200, "date": "2002-11-07", "value": 0.0}, {"time": 1036713600, "date": "2002-11-08", "value": 0.0}, {"time": 1036972800, "date": "2002-11-11", "value": 0.0}, {"time": 1037059200, "date": "2002-11-12", "value": 0.0}, {"time": 1037145600, "date": "2002-11-13", "value": 0.0}, {"time": 1037232000, "date": "2002-11-14", "value": 0.0}, {"time": 1037318400, "date": "2002-11-15", "value": 0.0}, {"time": 1037577600, "date": "2002-11-18", "value": 0.0}, {"time": 1037664000, "date": "2002-11-19", "value": 0.0}, {"time": 1037750400, "date": "2002-11-20", "value": 0.0}, {"time": 1037836800, "date": "2002-11-21", "value": 0.0}, {"time": 1037923200, "date": "2002-11-22", "value": 0.0}, {"time": 1038182400, "date": "2002-11-25", "value": 0.0}, {"time": 1038268800, "date": "2002-11-26", "value": 0.0}, {"time": 1038355200, "date": "2002-11-27", "value": 0.0}, {"time": 1038528000, "date": "2002-11-29", "value": 0.0}, {"time": 1038787200, "date": "2002-12-02", "value": 0.0}, {"time": 1038873600, "date": "2002-12-03", "value": 0.0}, {"time": 1038960000, "date": "2002-12-04", "value": 0.0}, {"time": 1039046400, "date": "2002-12-05", "value": 0.0}, {"time": 1039132800, "date": "2002-12-06", "value": 0.0}, {"time": 1039392000, "date": "2002-12-09", "value": 0.0}, {"time": 1039478400, "date": "2002-12-10", "value": 0.0}, {"time": 1039564800, "date": "2002-12-11", "value": 0.0}, {"time": 1039651200, "date": "2002-12-12", "value": 0.0}, {"time": 1039737600, "date": "2002-12-13", "value": 0.0}, {"time": 1039996800, "date": "2002-12-16", "value": 0.0}, {"time": 1040083200, "date": "2002-12-17", "value": 0.0}, {"time": 1040169600, "date": "2002-12-18", "value": 0.0}, {"time": 1040256000, "date": "2002-12-19", "value": 0.0}, {"time": 1040342400, "date": "2002-12-20", "value": 0.0}, {"time": 1040601600, "date": "2002-12-23", "value": 0.0}, {"time": 1040688000, "date": "2002-12-24", "value": 0.0}, {"time": 1040860800, "date": "2002-12-26", "value": 0.0}, {"time": 1040947200, "date": "2002-12-27", "value": 0.0}, {"time": 1041206400, "date": "2002-12-30", "value": 0.0}, {"time": 1041292800, "date": "2002-12-31", "value": 0.0}, {"time": 1041465600, "date": "2003-01-02", "value": 0.0}, {"time": 1041552000, "date": "2003-01-03", "value": 0.0}, {"time": 1041811200, "date": "2003-01-06", "value": 0.0}, {"time": 1041897600, "date": "2003-01-07", "value": 0.0}, {"time": 1041984000, "date": "2003-01-08", "value": 0.0}, {"time": 1042070400, "date": "2003-01-09", "value": 0.0}, {"time": 1042156800, "date": "2003-01-10", "value": 0.0}, {"time": 1042416000, "date": "2003-01-13", "value": 0.0}, {"time": 1042502400, "date": "2003-01-14", "value": 0.0}, {"time": 1042588800, "date": "2003-01-15", "value": 0.0}, {"time": 1042675200, "date": "2003-01-16", "value": 0.0}, {"time": 1042761600, "date": "2003-01-17", "value": 0.0}, {"time": 1043107200, "date": "2003-01-21", "value": 0.0}, {"time": 1043193600, "date": "2003-01-22", "value": 0.0}, {"time": 1043280000, "date": "2003-01-23", "value": 0.0}, {"time": 1043366400, "date": "2003-01-24", "value": 0.0}, {"time": 1043625600, "date": "2003-01-27", "value": 0.0}, {"time": 1043712000, "date": "2003-01-28", "value": 0.0}, {"time": 1043798400, "date": "2003-01-29", "value": 0.0}, {"time": 1043884800, "date": "2003-01-30", "value": 0.0}, {"time": 1043971200, "date": "2003-01-31", "value": 0.0}, {"time": 1044230400, "date": "2003-02-03", "value": 0.0}, {"time": 1044316800, "date": "2003-02-04", "value": 0.0}, {"time": 1044403200, "date": "2003-02-05", "value": 0.0}, {"time": 1044489600, "date": "2003-02-06", "value": 0.0}, {"time": 1044576000, "date": "2003-02-07", "value": 0.0}, {"time": 1044835200, "date": "2003-02-10", "value": 0.0}, {"time": 1044921600, "date": "2003-02-11", "value": 0.0}, {"time": 1045008000, "date": "2003-02-12", "value": 0.0}, {"time": 1045094400, "date": "2003-02-13", "value": 0.0}, {"time": 1045180800, "date": "2003-02-14", "value": 0.0}, {"time": 1045526400, "date": "2003-02-18", "value": 0.0}, {"time": 1045612800, "date": "2003-02-19", "value": 0.0}, {"time": 1045699200, "date": "2003-02-20", "value": 0.0}, {"time": 1045785600, "date": "2003-02-21", "value": 0.0}, {"time": 1046044800, "date": "2003-02-24", "value": 0.0}, {"time": 1046131200, "date": "2003-02-25", "value": 0.0}, {"time": 1046217600, "date": "2003-02-26", "value": 0.0}, {"time": 1046304000, "date": "2003-02-27", "value": 0.0}, {"time": 1046390400, "date": "2003-02-28", "value": 0.0}, {"time": 1046649600, "date": "2003-03-03", "value": 0.0}, {"time": 1046736000, "date": "2003-03-04", "value": 0.0}, {"time": 1046822400, "date": "2003-03-05", "value": 0.0}, {"time": 1046908800, "date": "2003-03-06", "value": 0.0}, {"time": 1046995200, "date": "2003-03-07", "value": 0.0}, {"time": 1047254400, "date": "2003-03-10", "value": 0.0}, {"time": 1047340800, "date": "2003-03-11", "value": 0.0}, {"time": 1047427200, "date": "2003-03-12", "value": 0.0}, {"time": 1047513600, "date": "2003-03-13", "value": 0.0}, {"time": 1047600000, "date": "2003-03-14", "value": 0.0}, {"time": 1047859200, "date": "2003-03-17", "value": 0.0}, {"time": 1047945600, "date": "2003-03-18", "value": 0.0}, {"time": 1048032000, "date": "2003-03-19", "value": 0.0}, {"time": 1048118400, "date": "2003-03-20", "value": 0.0}, {"time": 1048204800, "date": "2003-03-21", "value": 0.0}, {"time": 1048464000, "date": "2003-03-24", "value": 0.0}, {"time": 1048550400, "date": "2003-03-25", "value": 0.0}, {"time": 1048636800, "date": "2003-03-26", "value": 0.0}, {"time": 1048723200, "date": "2003-03-27", "value": 0.0}, {"time": 1048809600, "date": "2003-03-28", "value": 0.0}, {"time": 1049068800, "date": "2003-03-31", "value": 0.0}, {"time": 1049155200, "date": "2003-04-01", "value": 0.0}, {"time": 1049241600, "date": "2003-04-02", "value": 0.0}, {"time": 1049328000, "date": "2003-04-03", "value": 0.0}, {"time": 1049414400, "date": "2003-04-04", "value": 0.0}, {"time": 1049673600, "date": "2003-04-07", "value": 0.0}, {"time": 1049760000, "date": "2003-04-08", "value": 0.0}, {"time": 1049846400, "date": "2003-04-09", "value": 0.0}, {"time": 1049932800, "date": "2003-04-10", "value": 0.0}, {"time": 1050019200, "date": "2003-04-11", "value": 0.0}, {"time": 1050278400, "date": "2003-04-14", "value": 0.0}, {"time": 1050364800, "date": "2003-04-15", "value": 0.0}, {"time": 1050451200, "date": "2003-04-16", "value": 0.0}, {"time": 1050537600, "date": "2003-04-17", "value": 0.0}, {"time": 1050883200, "date": "2003-04-21", "value": 0.0}, {"time": 1050969600, "date": "2003-04-22", "value": 0.0}, {"time": 1051056000, "date": "2003-04-23", "value": 0.0}, {"time": 1051142400, "date": "2003-04-24", "value": 0.0}, {"time": 1051228800, "date": "2003-04-25", "value": 0.0}, {"time": 1051488000, "date": "2003-04-28", "value": 0.0}, {"time": 1051574400, "date": "2003-04-29", "value": 0.0}, {"time": 1051660800, "date": "2003-04-30", "value": 0.0}, {"time": 1051747200, "date": "2003-05-01", "value": 0.0}, {"time": 1051833600, "date": "2003-05-02", "value": 0.0}, {"time": 1052092800, "date": "2003-05-05", "value": 0.0}, {"time": 1052179200, "date": "2003-05-06", "value": 0.0}, {"time": 1052265600, "date": "2003-05-07", "value": 0.0}, {"time": 1052352000, "date": "2003-05-08", "value": 0.0}, {"time": 1052438400, "date": "2003-05-09", "value": 0.0}, {"time": 1052697600, "date": "2003-05-12", "value": 0.0}, {"time": 1052784000, "date": "2003-05-13", "value": 0.0}, {"time": 1052870400, "date": "2003-05-14", "value": 0.0}, {"time": 1052956800, "date": "2003-05-15", "value": 0.0}, {"time": 1053043200, "date": "2003-05-16", "value": 0.0}, {"time": 1053302400, "date": "2003-05-19", "value": 0.0}, {"time": 1053388800, "date": "2003-05-20", "value": 0.0}, {"time": 1053475200, "date": "2003-05-21", "value": 0.0}, {"time": 1053561600, "date": "2003-05-22", "value": 0.0}, {"time": 1053648000, "date": "2003-05-23", "value": 0.0}, {"time": 1053993600, "date": "2003-05-27", "value": 0.0}, {"time": 1054080000, "date": "2003-05-28", "value": 0.0}, {"time": 1054166400, "date": "2003-05-29", "value": 0.0}, {"time": 1054252800, "date": "2003-05-30", "value": 0.0}, {"time": 1054512000, "date": "2003-06-02", "value": 0.0}, {"time": 1054598400, "date": "2003-06-03", "value": 0.0}, {"time": 1054684800, "date": "2003-06-04", "value": 0.0}, {"time": 1054771200, "date": "2003-06-05", "value": 0.0}, {"time": 1054857600, "date": "2003-06-06", "value": 0.0}, {"time": 1055116800, "date": "2003-06-09", "value": 0.0}, {"time": 1055203200, "date": "2003-06-10", "value": 0.0}, {"time": 1055289600, "date": "2003-06-11", "value": 0.0}, {"time": 1055376000, "date": "2003-06-12", "value": 0.0}, {"time": 1055462400, "date": "2003-06-13", "value": 0.0}, {"time": 1055721600, "date": "2003-06-16", "value": 0.0}, {"time": 1055808000, "date": "2003-06-17", "value": 0.0}, {"time": 1055894400, "date": "2003-06-18", "value": 0.0}, {"time": 1055980800, "date": "2003-06-19", "value": 0.0}, {"time": 1056067200, "date": "2003-06-20", "value": 0.0}, {"time": 1056326400, "date": "2003-06-23", "value": 0.0}, {"time": 1056412800, "date": "2003-06-24", "value": 0.0}, {"time": 1056499200, "date": "2003-06-25", "value": 0.0}, {"time": 1056585600, "date": "2003-06-26", "value": 0.0}, {"time": 1056672000, "date": "2003-06-27", "value": 0.0}, {"time": 1056931200, "date": "2003-06-30", "value": 0.0}, {"time": 1057017600, "date": "2003-07-01", "value": 0.0}, {"time": 1057104000, "date": "2003-07-02", "value": 0.0}, {"time": 1057190400, "date": "2003-07-03", "value": 0.0}, {"time": 1057536000, "date": "2003-07-07", "value": 0.0}, {"time": 1057622400, "date": "2003-07-08", "value": 0.0}, {"time": 1057708800, "date": "2003-07-09", "value": 0.0}, {"time": 1057795200, "date": "2003-07-10", "value": 0.0}, {"time": 1057881600, "date": "2003-07-11", "value": 0.0}, {"time": 1058140800, "date": "2003-07-14", "value": 0.0}, {"time": 1058227200, "date": "2003-07-15", "value": 0.0}, {"time": 1058313600, "date": "2003-07-16", "value": 0.0}, {"time": 1058400000, "date": "2003-07-17", "value": 0.0}, {"time": 1058486400, "date": "2003-07-18", "value": 0.0}, {"time": 1058745600, "date": "2003-07-21", "value": 0.0}, {"time": 1058832000, "date": "2003-07-22", "value": 0.0}, {"time": 1058918400, "date": "2003-07-23", "value": 0.0}, {"time": 1059004800, "date": "2003-07-24", "value": 0.0}, {"time": 1059091200, "date": "2003-07-25", "value": 0.0}, {"time": 1059350400, "date": "2003-07-28", "value": 0.0}, {"time": 1059436800, "date": "2003-07-29", "value": 0.0}, {"time": 1059523200, "date": "2003-07-30", "value": 0.0}, {"time": 1059609600, "date": "2003-07-31", "value": 0.0}, {"time": 1059696000, "date": "2003-08-01", "value": 0.0}, {"time": 1059955200, "date": "2003-08-04", "value": 0.0}, {"time": 1060041600, "date": "2003-08-05", "value": 0.0}, {"time": 1060128000, "date": "2003-08-06", "value": 0.0}, {"time": 1060214400, "date": "2003-08-07", "value": 0.0}, {"time": 1060300800, "date": "2003-08-08", "value": 0.0}, {"time": 1060560000, "date": "2003-08-11", "value": 0.0}, {"time": 1060646400, "date": "2003-08-12", "value": 0.0}, {"time": 1060732800, "date": "2003-08-13", "value": 0.0}, {"time": 1060819200, "date": "2003-08-14", "value": 0.0}, {"time": 1060905600, "date": "2003-08-15", "value": 0.0}, {"time": 1061164800, "date": "2003-08-18", "value": 0.0}, {"time": 1061251200, "date": "2003-08-19", "value": 0.0}, {"time": 1061337600, "date": "2003-08-20", "value": 0.0}, {"time": 1061424000, "date": "2003-08-21", "value": 0.0}, {"time": 1061510400, "date": "2003-08-22", "value": 0.0}, {"time": 1061769600, "date": "2003-08-25", "value": 0.0}, {"time": 1061856000, "date": "2003-08-26", "value": 0.0}, {"time": 1061942400, "date": "2003-08-27", "value": 0.0}, {"time": 1062028800, "date": "2003-08-28", "value": 0.0}, {"time": 1062115200, "date": "2003-08-29", "value": 100.0}, {"time": 1062460800, "date": "2003-09-02", "value": 100.0}, {"time": 1062547200, "date": "2003-09-03", "value": 100.0}, {"time": 1062633600, "date": "2003-09-04", "value": 100.0}, {"time": 1062720000, "date": "2003-09-05", "value": 100.0}, {"time": 1062979200, "date": "2003-09-08", "value": 100.0}, {"time": 1063065600, "date": "2003-09-09", "value": 100.0}, {"time": 1063152000, "date": "2003-09-10", "value": 100.0}, {"time": 1063238400, "date": "2003-09-11", "value": 100.0}, {"time": 1063324800, "date": "2003-09-12", "value": 100.0}, {"time": 1063584000, "date": "2003-09-15", "value": 100.0}, {"time": 1063670400, "date": "2003-09-16", "value": 100.0}, {"time": 1063756800, "date": "2003-09-17", "value": 100.0}, {"time": 1063843200, "date": "2003-09-18", "value": 100.0}, {"time": 1063929600, "date": "2003-09-19", "value": 100.0}, {"time": 1064188800, "date": "2003-09-22", "value": 100.0}, {"time": 1064275200, "date": "2003-09-23", "value": 100.0}, {"time": 1064361600, "date": "2003-09-24", "value": 100.0}, {"time": 1064448000, "date": "2003-09-25", "value": 100.0}, {"time": 1064534400, "date": "2003-09-26", "value": 100.0}, {"time": 1064793600, "date": "2003-09-29", "value": 100.0}, {"time": 1064880000, "date": "2003-09-30", "value": 100.0}, {"time": 1064966400, "date": "2003-10-01", "value": 100.0}, {"time": 1065052800, "date": "2003-10-02", "value": 100.0}, {"time": 1065139200, "date": "2003-10-03", "value": 100.0}, {"time": 1065398400, "date": "2003-10-06", "value": 100.0}, {"time": 1065484800, "date": "2003-10-07", "value": 100.0}, {"time": 1065571200, "date": "2003-10-08", "value": 100.0}, {"time": 1065657600, "date": "2003-10-09", "value": 100.0}, {"time": 1065744000, "date": "2003-10-10", "value": 100.0}, {"time": 1066003200, "date": "2003-10-13", "value": 100.0}, {"time": 1066089600, "date": "2003-10-14", "value": 100.0}, {"time": 1066176000, "date": "2003-10-15", "value": 100.0}, {"time": 1066262400, "date": "2003-10-16", "value": 100.0}, {"time": 1066348800, "date": "2003-10-17", "value": 100.0}, {"time": 1066608000, "date": "2003-10-20", "value": 100.0}, {"time": 1066694400, "date": "2003-10-21", "value": 100.0}, {"time": 1066780800, "date": "2003-10-22", "value": 100.0}, {"time": 1066867200, "date": "2003-10-23", "value": 100.0}, {"time": 1066953600, "date": "2003-10-24", "value": 100.0}, {"time": 1067212800, "date": "2003-10-27", "value": 100.0}, {"time": 1067299200, "date": "2003-10-28", "value": 100.0}, {"time": 1067385600, "date": "2003-10-29", "value": 100.0}, {"time": 1067472000, "date": "2003-10-30", "value": 100.0}, {"time": 1067558400, "date": "2003-10-31", "value": 100.0}, {"time": 1067817600, "date": "2003-11-03", "value": 100.0}, {"time": 1067904000, "date": "2003-11-04", "value": 100.0}, {"time": 1067990400, "date": "2003-11-05", "value": 100.0}, {"time": 1068076800, "date": "2003-11-06", "value": 100.0}, {"time": 1068163200, "date": "2003-11-07", "value": 100.0}, {"time": 1068422400, "date": "2003-11-10", "value": 100.0}, {"time": 1068508800, "date": "2003-11-11", "value": 100.0}, {"time": 1068595200, "date": "2003-11-12", "value": 100.0}, {"time": 1068681600, "date": "2003-11-13", "value": 100.0}, {"time": 1068768000, "date": "2003-11-14", "value": 100.0}, {"time": 1069027200, "date": "2003-11-17", "value": 100.0}, {"time": 1069113600, "date": "2003-11-18", "value": 100.0}, {"time": 1069200000, "date": "2003-11-19", "value": 100.0}, {"time": 1069286400, "date": "2003-11-20", "value": 100.0}, {"time": 1069372800, "date": "2003-11-21", "value": 100.0}, {"time": 1069632000, "date": "2003-11-24", "value": 100.0}, {"time": 1069718400, "date": "2003-11-25", "value": 100.0}, {"time": 1069804800, "date": "2003-11-26", "value": 100.0}, {"time": 1069977600, "date": "2003-11-28", "value": 100.0}, {"time": 1070236800, "date": "2003-12-01", "value": 100.0}, {"time": 1070323200, "date": "2003-12-02", "value": 100.0}, {"time": 1070409600, "date": "2003-12-03", "value": 100.0}, {"time": 1070496000, "date": "2003-12-04", "value": 100.0}, {"time": 1070582400, "date": "2003-12-05", "value": 100.0}, {"time": 1070841600, "date": "2003-12-08", "value": 100.0}, {"time": 1070928000, "date": "2003-12-09", "value": 100.0}, {"time": 1071014400, "date": "2003-12-10", "value": 100.0}, {"time": 1071100800, "date": "2003-12-11", "value": 100.0}, {"time": 1071187200, "date": "2003-12-12", "value": 100.0}, {"time": 1071446400, "date": "2003-12-15", "value": 100.0}, {"time": 1071532800, "date": "2003-12-16", "value": 100.0}, {"time": 1071619200, "date": "2003-12-17", "value": 100.0}, {"time": 1071705600, "date": "2003-12-18", "value": 100.0}, {"time": 1071792000, "date": "2003-12-19", "value": 100.0}, {"time": 1072051200, "date": "2003-12-22", "value": 100.0}, {"time": 1072137600, "date": "2003-12-23", "value": 100.0}, {"time": 1072224000, "date": "2003-12-24", "value": 100.0}, {"time": 1072396800, "date": "2003-12-26", "value": 100.0}, {"time": 1072656000, "date": "2003-12-29", "value": 100.0}, {"time": 1072742400, "date": "2003-12-30", "value": 100.0}, {"time": 1072828800, "date": "2003-12-31", "value": 100.0}, {"time": 1073001600, "date": "2004-01-02", "value": 100.0}, {"time": 1073260800, "date": "2004-01-05", "value": 100.0}, {"time": 1073347200, "date": "2004-01-06", "value": 100.0}, {"time": 1073433600, "date": "2004-01-07", "value": 100.0}, {"time": 1073520000, "date": "2004-01-08", "value": 100.0}, {"time": 1073606400, "date": "2004-01-09", "value": 100.0}, {"time": 1073865600, "date": "2004-01-12", "value": 100.0}, {"time": 1073952000, "date": "2004-01-13", "value": 100.0}, {"time": 1074038400, "date": "2004-01-14", "value": 100.0}, {"time": 1074124800, "date": "2004-01-15", "value": 100.0}, {"time": 1074211200, "date": "2004-01-16", "value": 100.0}, {"time": 1074556800, "date": "2004-01-20", "value": 100.0}, {"time": 1074643200, "date": "2004-01-21", "value": 100.0}, {"time": 1074729600, "date": "2004-01-22", "value": 100.0}, {"time": 1074816000, "date": "2004-01-23", "value": 100.0}, {"time": 1075075200, "date": "2004-01-26", "value": 100.0}, {"time": 1075161600, "date": "2004-01-27", "value": 100.0}, {"time": 1075248000, "date": "2004-01-28", "value": 100.0}, {"time": 1075334400, "date": "2004-01-29", "value": 100.0}, {"time": 1075420800, "date": "2004-01-30", "value": 100.0}, {"time": 1075680000, "date": "2004-02-02", "value": 100.0}, {"time": 1075766400, "date": "2004-02-03", "value": 100.0}, {"time": 1075852800, "date": "2004-02-04", "value": 100.0}, {"time": 1075939200, "date": "2004-02-05", "value": 100.0}, {"time": 1076025600, "date": "2004-02-06", "value": 100.0}, {"time": 1076284800, "date": "2004-02-09", "value": 100.0}, {"time": 1076371200, "date": "2004-02-10", "value": 100.0}, {"time": 1076457600, "date": "2004-02-11", "value": 100.0}, {"time": 1076544000, "date": "2004-02-12", "value": 100.0}, {"time": 1076630400, "date": "2004-02-13", "value": 100.0}, {"time": 1076976000, "date": "2004-02-17", "value": 100.0}, {"time": 1077062400, "date": "2004-02-18", "value": 100.0}, {"time": 1077148800, "date": "2004-02-19", "value": 100.0}, {"time": 1077235200, "date": "2004-02-20", "value": 100.0}, {"time": 1077494400, "date": "2004-02-23", "value": 100.0}, {"time": 1077580800, "date": "2004-02-24", "value": 100.0}, {"time": 1077667200, "date": "2004-02-25", "value": 100.0}, {"time": 1077753600, "date": "2004-02-26", "value": 100.0}, {"time": 1077840000, "date": "2004-02-27", "value": 100.0}, {"time": 1078099200, "date": "2004-03-01", "value": 100.0}, {"time": 1078185600, "date": "2004-03-02", "value": 100.0}, {"time": 1078272000, "date": "2004-03-03", "value": 100.0}, {"time": 1078358400, "date": "2004-03-04", "value": 100.0}, {"time": 1078444800, "date": "2004-03-05", "value": 100.0}, {"time": 1078704000, "date": "2004-03-08", "value": 100.0}, {"time": 1078790400, "date": "2004-03-09", "value": 100.0}, {"time": 1078876800, "date": "2004-03-10", "value": 100.0}, {"time": 1078963200, "date": "2004-03-11", "value": 100.0}, {"time": 1079049600, "date": "2004-03-12", "value": 100.0}, {"time": 1079308800, "date": "2004-03-15", "value": 100.0}, {"time": 1079395200, "date": "2004-03-16", "value": 100.0}, {"time": 1079481600, "date": "2004-03-17", "value": 100.0}, {"time": 1079568000, "date": "2004-03-18", "value": 100.0}, {"time": 1079654400, "date": "2004-03-19", "value": 100.0}, {"time": 1079913600, "date": "2004-03-22", "value": 100.0}, {"time": 1080000000, "date": "2004-03-23", "value": 100.0}, {"time": 1080086400, "date": "2004-03-24", "value": 100.0}, {"time": 1080172800, "date": "2004-03-25", "value": 100.0}, {"time": 1080259200, "date": "2004-03-26", "value": 100.0}, {"time": 1080518400, "date": "2004-03-29", "value": 100.0}, {"time": 1080604800, "date": "2004-03-30", "value": 100.0}, {"time": 1080691200, "date": "2004-03-31", "value": 100.0}, {"time": 1080777600, "date": "2004-04-01", "value": 100.0}, {"time": 1080864000, "date": "2004-04-02", "value": 100.0}, {"time": 1081123200, "date": "2004-04-05", "value": 100.0}, {"time": 1081209600, "date": "2004-04-06", "value": 100.0}, {"time": 1081296000, "date": "2004-04-07", "value": 100.0}, {"time": 1081382400, "date": "2004-04-08", "value": 100.0}, {"time": 1081728000, "date": "2004-04-12", "value": 100.0}, {"time": 1081814400, "date": "2004-04-13", "value": 100.0}, {"time": 1081900800, "date": "2004-04-14", "value": 100.0}, {"time": 1081987200, "date": "2004-04-15", "value": 100.0}, {"time": 1082073600, "date": "2004-04-16", "value": 100.0}, {"time": 1082332800, "date": "2004-04-19", "value": 100.0}, {"time": 1082419200, "date": "2004-04-20", "value": 100.0}, {"time": 1082505600, "date": "2004-04-21", "value": 100.0}, {"time": 1082592000, "date": "2004-04-22", "value": 100.0}, {"time": 1082678400, "date": "2004-04-23", "value": 100.0}, {"time": 1082937600, "date": "2004-04-26", "value": 100.0}, {"time": 1083024000, "date": "2004-04-27", "value": 100.0}, {"time": 1083110400, "date": "2004-04-28", "value": 100.0}, {"time": 1083196800, "date": "2004-04-29", "value": 100.0}, {"time": 1083283200, "date": "2004-04-30", "value": 100.0}, {"time": 1083542400, "date": "2004-05-03", "value": 100.0}, {"time": 1083628800, "date": "2004-05-04", "value": 100.0}, {"time": 1083715200, "date": "2004-05-05", "value": 100.0}, {"time": 1083801600, "date": "2004-05-06", "value": 100.0}, {"time": 1083888000, "date": "2004-05-07", "value": 100.0}, {"time": 1084147200, "date": "2004-05-10", "value": 100.0}, {"time": 1084233600, "date": "2004-05-11", "value": 100.0}, {"time": 1084320000, "date": "2004-05-12", "value": 100.0}, {"time": 1084406400, "date": "2004-05-13", "value": 100.0}, {"time": 1084492800, "date": "2004-05-14", "value": 100.0}, {"time": 1084752000, "date": "2004-05-17", "value": 100.0}, {"time": 1084838400, "date": "2004-05-18", "value": 100.0}, {"time": 1084924800, "date": "2004-05-19", "value": 100.0}, {"time": 1085011200, "date": "2004-05-20", "value": 100.0}, {"time": 1085097600, "date": "2004-05-21", "value": 100.0}, {"time": 1085356800, "date": "2004-05-24", "value": 100.0}, {"time": 1085443200, "date": "2004-05-25", "value": 100.0}, {"time": 1085529600, "date": "2004-05-26", "value": 100.0}, {"time": 1085616000, "date": "2004-05-27", "value": 100.0}, {"time": 1085702400, "date": "2004-05-28", "value": 100.0}, {"time": 1086048000, "date": "2004-06-01", "value": 100.0}, {"time": 1086134400, "date": "2004-06-02", "value": 100.0}, {"time": 1086220800, "date": "2004-06-03", "value": 100.0}, {"time": 1086307200, "date": "2004-06-04", "value": 100.0}, {"time": 1086566400, "date": "2004-06-07", "value": 100.0}, {"time": 1086652800, "date": "2004-06-08", "value": 100.0}, {"time": 1086739200, "date": "2004-06-09", "value": 100.0}, {"time": 1086825600, "date": "2004-06-10", "value": 100.0}, {"time": 1087171200, "date": "2004-06-14", "value": 100.0}, {"time": 1087257600, "date": "2004-06-15", "value": 100.0}, {"time": 1087344000, "date": "2004-06-16", "value": 100.0}, {"time": 1087430400, "date": "2004-06-17", "value": 100.0}, {"time": 1087516800, "date": "2004-06-18", "value": 100.0}, {"time": 1087776000, "date": "2004-06-21", "value": 100.0}, {"time": 1087862400, "date": "2004-06-22", "value": 100.0}, {"time": 1087948800, "date": "2004-06-23", "value": 100.0}, {"time": 1088035200, "date": "2004-06-24", "value": 100.0}, {"time": 1088121600, "date": "2004-06-25", "value": 100.0}, {"time": 1088380800, "date": "2004-06-28", "value": 100.0}, {"time": 1088467200, "date": "2004-06-29", "value": 100.0}, {"time": 1088553600, "date": "2004-06-30", "value": 100.0}, {"time": 1088640000, "date": "2004-07-01", "value": 100.0}, {"time": 1088726400, "date": "2004-07-02", "value": 100.0}, {"time": 1089072000, "date": "2004-07-06", "value": 100.0}, {"time": 1089158400, "date": "2004-07-07", "value": 100.0}, {"time": 1089244800, "date": "2004-07-08", "value": 100.0}, {"time": 1089331200, "date": "2004-07-09", "value": 100.0}, {"time": 1089590400, "date": "2004-07-12", "value": 100.0}, {"time": 1089676800, "date": "2004-07-13", "value": 100.0}, {"time": 1089763200, "date": "2004-07-14", "value": 100.0}, {"time": 1089849600, "date": "2004-07-15", "value": 100.0}, {"time": 1089936000, "date": "2004-07-16", "value": 100.0}, {"time": 1090195200, "date": "2004-07-19", "value": 100.0}, {"time": 1090281600, "date": "2004-07-20", "value": 100.0}, {"time": 1090368000, "date": "2004-07-21", "value": 100.0}, {"time": 1090454400, "date": "2004-07-22", "value": 100.0}, {"time": 1090540800, "date": "2004-07-23", "value": 100.0}, {"time": 1090800000, "date": "2004-07-26", "value": 100.0}, {"time": 1090886400, "date": "2004-07-27", "value": 100.0}, {"time": 1090972800, "date": "2004-07-28", "value": 100.0}, {"time": 1091059200, "date": "2004-07-29", "value": 100.0}, {"time": 1091145600, "date": "2004-07-30", "value": 100.0}, {"time": 1091404800, "date": "2004-08-02", "value": 100.0}, {"time": 1091491200, "date": "2004-08-03", "value": 100.0}, {"time": 1091577600, "date": "2004-08-04", "value": 100.0}, {"time": 1091664000, "date": "2004-08-05", "value": 100.0}, {"time": 1091750400, "date": "2004-08-06", "value": 100.0}, {"time": 1092009600, "date": "2004-08-09", "value": 100.0}, {"time": 1092096000, "date": "2004-08-10", "value": 100.0}, {"time": 1092182400, "date": "2004-08-11", "value": 100.0}, {"time": 1092268800, "date": "2004-08-12", "value": 100.0}, {"time": 1092355200, "date": "2004-08-13", "value": 100.0}, {"time": 1092614400, "date": "2004-08-16", "value": 100.0}, {"time": 1092700800, "date": "2004-08-17", "value": 100.0}, {"time": 1092787200, "date": "2004-08-18", "value": 100.0}, {"time": 1092873600, "date": "2004-08-19", "value": 100.0}, {"time": 1092960000, "date": "2004-08-20", "value": 100.0}, {"time": 1093219200, "date": "2004-08-23", "value": 100.0}, {"time": 1093305600, "date": "2004-08-24", "value": 100.0}, {"time": 1093392000, "date": "2004-08-25", "value": 100.0}, {"time": 1093478400, "date": "2004-08-26", "value": 100.0}, {"time": 1093564800, "date": "2004-08-27", "value": 100.0}, {"time": 1093824000, "date": "2004-08-30", "value": 100.0}, {"time": 1093910400, "date": "2004-08-31", "value": 100.0}, {"time": 1093996800, "date": "2004-09-01", "value": 100.0}, {"time": 1094083200, "date": "2004-09-02", "value": 100.0}, {"time": 1094169600, "date": "2004-09-03", "value": 100.0}, {"time": 1094515200, "date": "2004-09-07", "value": 100.0}, {"time": 1094601600, "date": "2004-09-08", "value": 100.0}, {"time": 1094688000, "date": "2004-09-09", "value": 100.0}, {"time": 1094774400, "date": "2004-09-10", "value": 100.0}, {"time": 1095033600, "date": "2004-09-13", "value": 100.0}, {"time": 1095120000, "date": "2004-09-14", "value": 100.0}, {"time": 1095206400, "date": "2004-09-15", "value": 100.0}, {"time": 1095292800, "date": "2004-09-16", "value": 100.0}, {"time": 1095379200, "date": "2004-09-17", "value": 100.0}, {"time": 1095638400, "date": "2004-09-20", "value": 100.0}, {"time": 1095724800, "date": "2004-09-21", "value": 100.0}, {"time": 1095811200, "date": "2004-09-22", "value": 100.0}, {"time": 1095897600, "date": "2004-09-23", "value": 100.0}, {"time": 1095984000, "date": "2004-09-24", "value": 100.0}, {"time": 1096243200, "date": "2004-09-27", "value": 100.0}, {"time": 1096329600, "date": "2004-09-28", "value": 100.0}, {"time": 1096416000, "date": "2004-09-29", "value": 100.0}, {"time": 1096502400, "date": "2004-09-30", "value": 100.0}, {"time": 1096588800, "date": "2004-10-01", "value": 100.0}, {"time": 1096848000, "date": "2004-10-04", "value": 100.0}, {"time": 1096934400, "date": "2004-10-05", "value": 100.0}, {"time": 1097020800, "date": "2004-10-06", "value": 100.0}, {"time": 1097107200, "date": "2004-10-07", "value": 100.0}, {"time": 1097193600, "date": "2004-10-08", "value": 100.0}, {"time": 1097452800, "date": "2004-10-11", "value": 100.0}, {"time": 1097539200, "date": "2004-10-12", "value": 100.0}, {"time": 1097625600, "date": "2004-10-13", "value": 100.0}, {"time": 1097712000, "date": "2004-10-14", "value": 100.0}, {"time": 1097798400, "date": "2004-10-15", "value": 100.0}, {"time": 1098057600, "date": "2004-10-18", "value": 100.0}, {"time": 1098144000, "date": "2004-10-19", "value": 100.0}, {"time": 1098230400, "date": "2004-10-20", "value": 100.0}, {"time": 1098316800, "date": "2004-10-21", "value": 100.0}, {"time": 1098403200, "date": "2004-10-22", "value": 100.0}, {"time": 1098662400, "date": "2004-10-25", "value": 100.0}, {"time": 1098748800, "date": "2004-10-26", "value": 100.0}, {"time": 1098835200, "date": "2004-10-27", "value": 100.0}, {"time": 1098921600, "date": "2004-10-28", "value": 100.0}, {"time": 1099008000, "date": "2004-10-29", "value": 100.0}, {"time": 1099267200, "date": "2004-11-01", "value": 100.0}, {"time": 1099353600, "date": "2004-11-02", "value": 100.0}, {"time": 1099440000, "date": "2004-11-03", "value": 100.0}, {"time": 1099526400, "date": "2004-11-04", "value": 100.0}, {"time": 1099612800, "date": "2004-11-05", "value": 100.0}, {"time": 1099872000, "date": "2004-11-08", "value": 100.0}, {"time": 1099958400, "date": "2004-11-09", "value": 100.0}, {"time": 1100044800, "date": "2004-11-10", "value": 100.0}, {"time": 1100131200, "date": "2004-11-11", "value": 100.0}, {"time": 1100217600, "date": "2004-11-12", "value": 100.0}, {"time": 1100476800, "date": "2004-11-15", "value": 100.0}, {"time": 1100563200, "date": "2004-11-16", "value": 100.0}, {"time": 1100649600, "date": "2004-11-17", "value": 100.0}, {"time": 1100736000, "date": "2004-11-18", "value": 100.0}, {"time": 1100822400, "date": "2004-11-19", "value": 100.0}, {"time": 1101081600, "date": "2004-11-22", "value": 100.0}, {"time": 1101168000, "date": "2004-11-23", "value": 100.0}, {"time": 1101254400, "date": "2004-11-24", "value": 100.0}, {"time": 1101427200, "date": "2004-11-26", "value": 100.0}, {"time": 1101686400, "date": "2004-11-29", "value": 100.0}, {"time": 1101772800, "date": "2004-11-30", "value": 100.0}, {"time": 1101859200, "date": "2004-12-01", "value": 100.0}, {"time": 1101945600, "date": "2004-12-02", "value": 100.0}, {"time": 1102032000, "date": "2004-12-03", "value": 100.0}, {"time": 1102291200, "date": "2004-12-06", "value": 100.0}, {"time": 1102377600, "date": "2004-12-07", "value": 100.0}, {"time": 1102464000, "date": "2004-12-08", "value": 100.0}, {"time": 1102550400, "date": "2004-12-09", "value": 100.0}, {"time": 1102636800, "date": "2004-12-10", "value": 100.0}, {"time": 1102896000, "date": "2004-12-13", "value": 100.0}, {"time": 1102982400, "date": "2004-12-14", "value": 100.0}, {"time": 1103068800, "date": "2004-12-15", "value": 100.0}, {"time": 1103155200, "date": "2004-12-16", "value": 100.0}, {"time": 1103241600, "date": "2004-12-17", "value": 100.0}, {"time": 1103500800, "date": "2004-12-20", "value": 100.0}, {"time": 1103587200, "date": "2004-12-21", "value": 100.0}, {"time": 1103673600, "date": "2004-12-22", "value": 100.0}, {"time": 1103760000, "date": "2004-12-23", "value": 100.0}, {"time": 1104105600, "date": "2004-12-27", "value": 100.0}, {"time": 1104192000, "date": "2004-12-28", "value": 100.0}, {"time": 1104278400, "date": "2004-12-29", "value": 100.0}, {"time": 1104364800, "date": "2004-12-30", "value": 100.0}, {"time": 1104451200, "date": "2004-12-31", "value": 100.0}, {"time": 1104710400, "date": "2005-01-03", "value": 100.0}, {"time": 1104796800, "date": "2005-01-04", "value": 100.0}, {"time": 1104883200, "date": "2005-01-05", "value": 100.0}, {"time": 1104969600, "date": "2005-01-06", "value": 100.0}, {"time": 1105056000, "date": "2005-01-07", "value": 100.0}, {"time": 1105315200, "date": "2005-01-10", "value": 100.0}, {"time": 1105401600, "date": "2005-01-11", "value": 100.0}, {"time": 1105488000, "date": "2005-01-12", "value": 100.0}, {"time": 1105574400, "date": "2005-01-13", "value": 100.0}, {"time": 1105660800, "date": "2005-01-14", "value": 100.0}, {"time": 1106006400, "date": "2005-01-18", "value": 100.0}, {"time": 1106092800, "date": "2005-01-19", "value": 100.0}, {"time": 1106179200, "date": "2005-01-20", "value": 100.0}, {"time": 1106265600, "date": "2005-01-21", "value": 100.0}, {"time": 1106524800, "date": "2005-01-24", "value": 100.0}, {"time": 1106611200, "date": "2005-01-25", "value": 100.0}, {"time": 1106697600, "date": "2005-01-26", "value": 100.0}, {"time": 1106784000, "date": "2005-01-27", "value": 100.0}, {"time": 1106870400, "date": "2005-01-28", "value": 100.0}, {"time": 1107129600, "date": "2005-01-31", "value": 100.0}, {"time": 1107216000, "date": "2005-02-01", "value": 100.0}, {"time": 1107302400, "date": "2005-02-02", "value": 100.0}, {"time": 1107388800, "date": "2005-02-03", "value": 100.0}, {"time": 1107475200, "date": "2005-02-04", "value": 100.0}, {"time": 1107734400, "date": "2005-02-07", "value": 100.0}, {"time": 1107820800, "date": "2005-02-08", "value": 100.0}, {"time": 1107907200, "date": "2005-02-09", "value": 100.0}, {"time": 1107993600, "date": "2005-02-10", "value": 100.0}, {"time": 1108080000, "date": "2005-02-11", "value": 100.0}, {"time": 1108339200, "date": "2005-02-14", "value": 100.0}, {"time": 1108425600, "date": "2005-02-15", "value": 100.0}, {"time": 1108512000, "date": "2005-02-16", "value": 100.0}, {"time": 1108598400, "date": "2005-02-17", "value": 100.0}, {"time": 1108684800, "date": "2005-02-18", "value": 100.0}, {"time": 1109030400, "date": "2005-02-22", "value": 100.0}, {"time": 1109116800, "date": "2005-02-23", "value": 100.0}, {"time": 1109203200, "date": "2005-02-24", "value": 100.0}, {"time": 1109289600, "date": "2005-02-25", "value": 100.0}, {"time": 1109548800, "date": "2005-02-28", "value": 100.0}, {"time": 1109635200, "date": "2005-03-01", "value": 100.0}, {"time": 1109721600, "date": "2005-03-02", "value": 100.0}, {"time": 1109808000, "date": "2005-03-03", "value": 100.0}, {"time": 1109894400, "date": "2005-03-04", "value": 100.0}, {"time": 1110153600, "date": "2005-03-07", "value": 100.0}, {"time": 1110240000, "date": "2005-03-08", "value": 100.0}, {"time": 1110326400, "date": "2005-03-09", "value": 100.0}, {"time": 1110412800, "date": "2005-03-10", "value": 100.0}, {"time": 1110499200, "date": "2005-03-11", "value": 100.0}, {"time": 1110758400, "date": "2005-03-14", "value": 100.0}, {"time": 1110844800, "date": "2005-03-15", "value": 100.0}, {"time": 1110931200, "date": "2005-03-16", "value": 100.0}, {"time": 1111017600, "date": "2005-03-17", "value": 100.0}, {"time": 1111104000, "date": "2005-03-18", "value": 100.0}, {"time": 1111363200, "date": "2005-03-21", "value": 100.0}, {"time": 1111449600, "date": "2005-03-22", "value": 100.0}, {"time": 1111536000, "date": "2005-03-23", "value": 100.0}, {"time": 1111622400, "date": "2005-03-24", "value": 100.0}, {"time": 1111968000, "date": "2005-03-28", "value": 100.0}, {"time": 1112054400, "date": "2005-03-29", "value": 100.0}, {"time": 1112140800, "date": "2005-03-30", "value": 100.0}, {"time": 1112227200, "date": "2005-03-31", "value": 100.0}, {"time": 1112313600, "date": "2005-04-01", "value": 100.0}, {"time": 1112572800, "date": "2005-04-04", "value": 100.0}, {"time": 1112659200, "date": "2005-04-05", "value": 100.0}, {"time": 1112745600, "date": "2005-04-06", "value": 100.0}, {"time": 1112832000, "date": "2005-04-07", "value": 100.0}, {"time": 1112918400, "date": "2005-04-08", "value": 100.0}, {"time": 1113177600, "date": "2005-04-11", "value": 100.0}, {"time": 1113264000, "date": "2005-04-12", "value": 100.0}, {"time": 1113350400, "date": "2005-04-13", "value": 100.0}, {"time": 1113436800, "date": "2005-04-14", "value": 100.0}, {"time": 1113523200, "date": "2005-04-15", "value": 100.0}, {"time": 1113782400, "date": "2005-04-18", "value": 100.0}, {"time": 1113868800, "date": "2005-04-19", "value": 100.0}, {"time": 1113955200, "date": "2005-04-20", "value": 100.0}, {"time": 1114041600, "date": "2005-04-21", "value": 100.0}, {"time": 1114128000, "date": "2005-04-22", "value": 100.0}, {"time": 1114387200, "date": "2005-04-25", "value": 100.0}, {"time": 1114473600, "date": "2005-04-26", "value": 100.0}, {"time": 1114560000, "date": "2005-04-27", "value": 100.0}, {"time": 1114646400, "date": "2005-04-28", "value": 100.0}, {"time": 1114732800, "date": "2005-04-29", "value": 100.0}, {"time": 1114992000, "date": "2005-05-02", "value": 100.0}, {"time": 1115078400, "date": "2005-05-03", "value": 100.0}, {"time": 1115164800, "date": "2005-05-04", "value": 100.0}, {"time": 1115251200, "date": "2005-05-05", "value": 100.0}, {"time": 1115337600, "date": "2005-05-06", "value": 100.0}, {"time": 1115596800, "date": "2005-05-09", "value": 100.0}, {"time": 1115683200, "date": "2005-05-10", "value": 100.0}, {"time": 1115769600, "date": "2005-05-11", "value": 100.0}, {"time": 1115856000, "date": "2005-05-12", "value": 100.0}, {"time": 1115942400, "date": "2005-05-13", "value": 100.0}, {"time": 1116201600, "date": "2005-05-16", "value": 100.0}, {"time": 1116288000, "date": "2005-05-17", "value": 100.0}, {"time": 1116374400, "date": "2005-05-18", "value": 100.0}, {"time": 1116460800, "date": "2005-05-19", "value": 100.0}, {"time": 1116547200, "date": "2005-05-20", "value": 100.0}, {"time": 1116806400, "date": "2005-05-23", "value": 100.0}, {"time": 1116892800, "date": "2005-05-24", "value": 100.0}, {"time": 1116979200, "date": "2005-05-25", "value": 100.0}, {"time": 1117065600, "date": "2005-05-26", "value": 100.0}, {"time": 1117152000, "date": "2005-05-27", "value": 100.0}, {"time": 1117497600, "date": "2005-05-31", "value": 100.0}, {"time": 1117584000, "date": "2005-06-01", "value": 100.0}, {"time": 1117670400, "date": "2005-06-02", "value": 100.0}, {"time": 1117756800, "date": "2005-06-03", "value": 100.0}, {"time": 1118016000, "date": "2005-06-06", "value": 100.0}, {"time": 1118102400, "date": "2005-06-07", "value": 100.0}, {"time": 1118188800, "date": "2005-06-08", "value": 100.0}, {"time": 1118275200, "date": "2005-06-09", "value": 100.0}, {"time": 1118361600, "date": "2005-06-10", "value": 100.0}, {"time": 1118620800, "date": "2005-06-13", "value": 100.0}, {"time": 1118707200, "date": "2005-06-14", "value": 100.0}, {"time": 1118793600, "date": "2005-06-15", "value": 100.0}, {"time": 1118880000, "date": "2005-06-16", "value": 100.0}, {"time": 1118966400, "date": "2005-06-17", "value": 100.0}, {"time": 1119225600, "date": "2005-06-20", "value": 100.0}, {"time": 1119312000, "date": "2005-06-21", "value": 100.0}, {"time": 1119398400, "date": "2005-06-22", "value": 100.0}, {"time": 1119484800, "date": "2005-06-23", "value": 100.0}, {"time": 1119571200, "date": "2005-06-24", "value": 100.0}, {"time": 1119830400, "date": "2005-06-27", "value": 100.0}, {"time": 1119916800, "date": "2005-06-28", "value": 100.0}, {"time": 1120003200, "date": "2005-06-29", "value": 100.0}, {"time": 1120089600, "date": "2005-06-30", "value": 100.0}, {"time": 1120176000, "date": "2005-07-01", "value": 100.0}, {"time": 1120521600, "date": "2005-07-05", "value": 100.0}, {"time": 1120608000, "date": "2005-07-06", "value": 100.0}, {"time": 1120694400, "date": "2005-07-07", "value": 100.0}, {"time": 1120780800, "date": "2005-07-08", "value": 100.0}, {"time": 1121040000, "date": "2005-07-11", "value": 100.0}, {"time": 1121126400, "date": "2005-07-12", "value": 100.0}, {"time": 1121212800, "date": "2005-07-13", "value": 100.0}, {"time": 1121299200, "date": "2005-07-14", "value": 100.0}, {"time": 1121385600, "date": "2005-07-15", "value": 100.0}, {"time": 1121644800, "date": "2005-07-18", "value": 100.0}, {"time": 1121731200, "date": "2005-07-19", "value": 100.0}, {"time": 1121817600, "date": "2005-07-20", "value": 100.0}, {"time": 1121904000, "date": "2005-07-21", "value": 100.0}, {"time": 1121990400, "date": "2005-07-22", "value": 100.0}, {"time": 1122249600, "date": "2005-07-25", "value": 100.0}, {"time": 1122336000, "date": "2005-07-26", "value": 100.0}, {"time": 1122422400, "date": "2005-07-27", "value": 100.0}, {"time": 1122508800, "date": "2005-07-28", "value": 100.0}, {"time": 1122595200, "date": "2005-07-29", "value": 100.0}, {"time": 1122854400, "date": "2005-08-01", "value": 100.0}, {"time": 1122940800, "date": "2005-08-02", "value": 100.0}, {"time": 1123027200, "date": "2005-08-03", "value": 100.0}, {"time": 1123113600, "date": "2005-08-04", "value": 100.0}, {"time": 1123200000, "date": "2005-08-05", "value": 100.0}, {"time": 1123459200, "date": "2005-08-08", "value": 100.0}, {"time": 1123545600, "date": "2005-08-09", "value": 100.0}, {"time": 1123632000, "date": "2005-08-10", "value": 100.0}, {"time": 1123718400, "date": "2005-08-11", "value": 100.0}, {"time": 1123804800, "date": "2005-08-12", "value": 100.0}, {"time": 1124064000, "date": "2005-08-15", "value": 100.0}, {"time": 1124150400, "date": "2005-08-16", "value": 100.0}, {"time": 1124236800, "date": "2005-08-17", "value": 100.0}, {"time": 1124323200, "date": "2005-08-18", "value": 100.0}, {"time": 1124409600, "date": "2005-08-19", "value": 100.0}, {"time": 1124668800, "date": "2005-08-22", "value": 100.0}, {"time": 1124755200, "date": "2005-08-23", "value": 100.0}, {"time": 1124841600, "date": "2005-08-24", "value": 100.0}, {"time": 1124928000, "date": "2005-08-25", "value": 100.0}, {"time": 1125014400, "date": "2005-08-26", "value": 100.0}, {"time": 1125273600, "date": "2005-08-29", "value": 100.0}, {"time": 1125360000, "date": "2005-08-30", "value": 100.0}, {"time": 1125446400, "date": "2005-08-31", "value": 100.0}, {"time": 1125532800, "date": "2005-09-01", "value": 100.0}, {"time": 1125619200, "date": "2005-09-02", "value": 100.0}, {"time": 1125964800, "date": "2005-09-06", "value": 100.0}, {"time": 1126051200, "date": "2005-09-07", "value": 100.0}, {"time": 1126137600, "date": "2005-09-08", "value": 100.0}, {"time": 1126224000, "date": "2005-09-09", "value": 100.0}, {"time": 1126483200, "date": "2005-09-12", "value": 100.0}, {"time": 1126569600, "date": "2005-09-13", "value": 100.0}, {"time": 1126656000, "date": "2005-09-14", "value": 100.0}, {"time": 1126742400, "date": "2005-09-15", "value": 100.0}, {"time": 1126828800, "date": "2005-09-16", "value": 100.0}, {"time": 1127088000, "date": "2005-09-19", "value": 100.0}, {"time": 1127174400, "date": "2005-09-20", "value": 100.0}, {"time": 1127260800, "date": "2005-09-21", "value": 100.0}, {"time": 1127347200, "date": "2005-09-22", "value": 100.0}, {"time": 1127433600, "date": "2005-09-23", "value": 100.0}, {"time": 1127692800, "date": "2005-09-26", "value": 100.0}, {"time": 1127779200, "date": "2005-09-27", "value": 100.0}, {"time": 1127865600, "date": "2005-09-28", "value": 100.0}, {"time": 1127952000, "date": "2005-09-29", "value": 100.0}, {"time": 1128038400, "date": "2005-09-30", "value": 100.0}, {"time": 1128297600, "date": "2005-10-03", "value": 100.0}, {"time": 1128384000, "date": "2005-10-04", "value": 100.0}, {"time": 1128470400, "date": "2005-10-05", "value": 100.0}, {"time": 1128556800, "date": "2005-10-06", "value": 100.0}, {"time": 1128643200, "date": "2005-10-07", "value": 100.0}, {"time": 1128902400, "date": "2005-10-10", "value": 100.0}, {"time": 1128988800, "date": "2005-10-11", "value": 100.0}, {"time": 1129075200, "date": "2005-10-12", "value": 100.0}, {"time": 1129161600, "date": "2005-10-13", "value": 100.0}, {"time": 1129248000, "date": "2005-10-14", "value": 100.0}, {"time": 1129507200, "date": "2005-10-17", "value": 100.0}, {"time": 1129593600, "date": "2005-10-18", "value": 100.0}, {"time": 1129680000, "date": "2005-10-19", "value": 100.0}, {"time": 1129766400, "date": "2005-10-20", "value": 100.0}, {"time": 1129852800, "date": "2005-10-21", "value": 100.0}, {"time": 1130112000, "date": "2005-10-24", "value": 100.0}, {"time": 1130198400, "date": "2005-10-25", "value": 100.0}, {"time": 1130284800, "date": "2005-10-26", "value": 100.0}, {"time": 1130371200, "date": "2005-10-27", "value": 100.0}, {"time": 1130457600, "date": "2005-10-28", "value": 100.0}, {"time": 1130716800, "date": "2005-10-31", "value": 100.0}, {"time": 1130803200, "date": "2005-11-01", "value": 100.0}, {"time": 1130889600, "date": "2005-11-02", "value": 100.0}, {"time": 1130976000, "date": "2005-11-03", "value": 100.0}, {"time": 1131062400, "date": "2005-11-04", "value": 100.0}, {"time": 1131321600, "date": "2005-11-07", "value": 100.0}, {"time": 1131408000, "date": "2005-11-08", "value": 100.0}, {"time": 1131494400, "date": "2005-11-09", "value": 100.0}, {"time": 1131580800, "date": "2005-11-10", "value": 100.0}, {"time": 1131667200, "date": "2005-11-11", "value": 100.0}, {"time": 1131926400, "date": "2005-11-14", "value": 100.0}, {"time": 1132012800, "date": "2005-11-15", "value": 100.0}, {"time": 1132099200, "date": "2005-11-16", "value": 100.0}, {"time": 1132185600, "date": "2005-11-17", "value": 100.0}, {"time": 1132272000, "date": "2005-11-18", "value": 100.0}, {"time": 1132531200, "date": "2005-11-21", "value": 100.0}, {"time": 1132617600, "date": "2005-11-22", "value": 100.0}, {"time": 1132704000, "date": "2005-11-23", "value": 100.0}, {"time": 1132876800, "date": "2005-11-25", "value": 100.0}, {"time": 1133136000, "date": "2005-11-28", "value": 100.0}, {"time": 1133222400, "date": "2005-11-29", "value": 100.0}, {"time": 1133308800, "date": "2005-11-30", "value": 100.0}, {"time": 1133395200, "date": "2005-12-01", "value": 100.0}, {"time": 1133481600, "date": "2005-12-02", "value": 100.0}, {"time": 1133740800, "date": "2005-12-05", "value": 100.0}, {"time": 1133827200, "date": "2005-12-06", "value": 100.0}, {"time": 1133913600, "date": "2005-12-07", "value": 100.0}, {"time": 1134000000, "date": "2005-12-08", "value": 100.0}, {"time": 1134086400, "date": "2005-12-09", "value": 100.0}, {"time": 1134345600, "date": "2005-12-12", "value": 100.0}, {"time": 1134432000, "date": "2005-12-13", "value": 100.0}, {"time": 1134518400, "date": "2005-12-14", "value": 100.0}, {"time": 1134604800, "date": "2005-12-15", "value": 100.0}, {"time": 1134691200, "date": "2005-12-16", "value": 100.0}, {"time": 1134950400, "date": "2005-12-19", "value": 100.0}, {"time": 1135036800, "date": "2005-12-20", "value": 100.0}, {"time": 1135123200, "date": "2005-12-21", "value": 100.0}, {"time": 1135209600, "date": "2005-12-22", "value": 100.0}, {"time": 1135296000, "date": "2005-12-23", "value": 100.0}, {"time": 1135641600, "date": "2005-12-27", "value": 100.0}, {"time": 1135728000, "date": "2005-12-28", "value": 100.0}, {"time": 1135814400, "date": "2005-12-29", "value": 100.0}, {"time": 1135900800, "date": "2005-12-30", "value": 100.0}, {"time": 1136246400, "date": "2006-01-03", "value": 100.0}, {"time": 1136332800, "date": "2006-01-04", "value": 100.0}, {"time": 1136419200, "date": "2006-01-05", "value": 100.0}, {"time": 1136505600, "date": "2006-01-06", "value": 100.0}, {"time": 1136764800, "date": "2006-01-09", "value": 100.0}, {"time": 1136851200, "date": "2006-01-10", "value": 100.0}, {"time": 1136937600, "date": "2006-01-11", "value": 100.0}, {"time": 1137024000, "date": "2006-01-12", "value": 100.0}, {"time": 1137110400, "date": "2006-01-13", "value": 100.0}, {"time": 1137456000, "date": "2006-01-17", "value": 100.0}, {"time": 1137542400, "date": "2006-01-18", "value": 100.0}, {"time": 1137628800, "date": "2006-01-19", "value": 100.0}, {"time": 1137715200, "date": "2006-01-20", "value": 100.0}, {"time": 1137974400, "date": "2006-01-23", "value": 100.0}, {"time": 1138060800, "date": "2006-01-24", "value": 100.0}, {"time": 1138147200, "date": "2006-01-25", "value": 100.0}, {"time": 1138233600, "date": "2006-01-26", "value": 100.0}, {"time": 1138320000, "date": "2006-01-27", "value": 100.0}, {"time": 1138579200, "date": "2006-01-30", "value": 100.0}, {"time": 1138665600, "date": "2006-01-31", "value": 100.0}, {"time": 1138752000, "date": "2006-02-01", "value": 100.0}, {"time": 1138838400, "date": "2006-02-02", "value": 100.0}, {"time": 1138924800, "date": "2006-02-03", "value": 100.0}, {"time": 1139184000, "date": "2006-02-06", "value": 100.0}, {"time": 1139270400, "date": "2006-02-07", "value": 100.0}, {"time": 1139356800, "date": "2006-02-08", "value": 100.0}, {"time": 1139443200, "date": "2006-02-09", "value": 100.0}, {"time": 1139529600, "date": "2006-02-10", "value": 100.0}, {"time": 1139788800, "date": "2006-02-13", "value": 100.0}, {"time": 1139875200, "date": "2006-02-14", "value": 100.0}, {"time": 1139961600, "date": "2006-02-15", "value": 100.0}, {"time": 1140048000, "date": "2006-02-16", "value": 100.0}, {"time": 1140134400, "date": "2006-02-17", "value": 100.0}, {"time": 1140480000, "date": "2006-02-21", "value": 100.0}, {"time": 1140566400, "date": "2006-02-22", "value": 100.0}, {"time": 1140652800, "date": "2006-02-23", "value": 100.0}, {"time": 1140739200, "date": "2006-02-24", "value": 100.0}, {"time": 1140998400, "date": "2006-02-27", "value": 100.0}, {"time": 1141084800, "date": "2006-02-28", "value": 100.0}, {"time": 1141171200, "date": "2006-03-01", "value": 100.0}, {"time": 1141257600, "date": "2006-03-02", "value": 100.0}, {"time": 1141344000, "date": "2006-03-03", "value": 100.0}, {"time": 1141603200, "date": "2006-03-06", "value": 100.0}, {"time": 1141689600, "date": "2006-03-07", "value": 100.0}, {"time": 1141776000, "date": "2006-03-08", "value": 100.0}, {"time": 1141862400, "date": "2006-03-09", "value": 100.0}, {"time": 1141948800, "date": "2006-03-10", "value": 100.0}, {"time": 1142208000, "date": "2006-03-13", "value": 100.0}, {"time": 1142294400, "date": "2006-03-14", "value": 100.0}, {"time": 1142380800, "date": "2006-03-15", "value": 100.0}, {"time": 1142467200, "date": "2006-03-16", "value": 100.0}, {"time": 1142553600, "date": "2006-03-17", "value": 100.0}, {"time": 1142812800, "date": "2006-03-20", "value": 100.0}, {"time": 1142899200, "date": "2006-03-21", "value": 100.0}, {"time": 1142985600, "date": "2006-03-22", "value": 100.0}, {"time": 1143072000, "date": "2006-03-23", "value": 100.0}, {"time": 1143158400, "date": "2006-03-24", "value": 100.0}, {"time": 1143417600, "date": "2006-03-27", "value": 100.0}, {"time": 1143504000, "date": "2006-03-28", "value": 100.0}, {"time": 1143590400, "date": "2006-03-29", "value": 100.0}, {"time": 1143676800, "date": "2006-03-30", "value": 100.0}, {"time": 1143763200, "date": "2006-03-31", "value": 100.0}, {"time": 1144022400, "date": "2006-04-03", "value": 100.0}, {"time": 1144108800, "date": "2006-04-04", "value": 100.0}, {"time": 1144195200, "date": "2006-04-05", "value": 100.0}, {"time": 1144281600, "date": "2006-04-06", "value": 100.0}, {"time": 1144368000, "date": "2006-04-07", "value": 100.0}, {"time": 1144627200, "date": "2006-04-10", "value": 100.0}, {"time": 1144713600, "date": "2006-04-11", "value": 100.0}, {"time": 1144800000, "date": "2006-04-12", "value": 100.0}, {"time": 1144886400, "date": "2006-04-13", "value": 100.0}, {"time": 1145232000, "date": "2006-04-17", "value": 100.0}, {"time": 1145318400, "date": "2006-04-18", "value": 100.0}, {"time": 1145404800, "date": "2006-04-19", "value": 100.0}, {"time": 1145491200, "date": "2006-04-20", "value": 100.0}, {"time": 1145577600, "date": "2006-04-21", "value": 100.0}, {"time": 1145836800, "date": "2006-04-24", "value": 100.0}, {"time": 1145923200, "date": "2006-04-25", "value": 100.0}, {"time": 1146009600, "date": "2006-04-26", "value": 100.0}, {"time": 1146096000, "date": "2006-04-27", "value": 100.0}, {"time": 1146182400, "date": "2006-04-28", "value": 100.0}, {"time": 1146441600, "date": "2006-05-01", "value": 100.0}, {"time": 1146528000, "date": "2006-05-02", "value": 100.0}, {"time": 1146614400, "date": "2006-05-03", "value": 100.0}, {"time": 1146700800, "date": "2006-05-04", "value": 100.0}, {"time": 1146787200, "date": "2006-05-05", "value": 100.0}, {"time": 1147046400, "date": "2006-05-08", "value": 100.0}, {"time": 1147132800, "date": "2006-05-09", "value": 100.0}, {"time": 1147219200, "date": "2006-05-10", "value": 100.0}, {"time": 1147305600, "date": "2006-05-11", "value": 100.0}, {"time": 1147392000, "date": "2006-05-12", "value": 100.0}, {"time": 1147651200, "date": "2006-05-15", "value": 100.0}, {"time": 1147737600, "date": "2006-05-16", "value": 100.0}, {"time": 1147824000, "date": "2006-05-17", "value": 100.0}, {"time": 1147910400, "date": "2006-05-18", "value": 100.0}, {"time": 1147996800, "date": "2006-05-19", "value": 100.0}, {"time": 1148256000, "date": "2006-05-22", "value": 100.0}, {"time": 1148342400, "date": "2006-05-23", "value": 100.0}, {"time": 1148428800, "date": "2006-05-24", "value": 100.0}, {"time": 1148515200, "date": "2006-05-25", "value": 100.0}, {"time": 1148601600, "date": "2006-05-26", "value": 100.0}, {"time": 1148947200, "date": "2006-05-30", "value": 100.0}, {"time": 1149033600, "date": "2006-05-31", "value": 100.0}, {"time": 1149120000, "date": "2006-06-01", "value": 100.0}, {"time": 1149206400, "date": "2006-06-02", "value": 100.0}, {"time": 1149465600, "date": "2006-06-05", "value": 100.0}, {"time": 1149552000, "date": "2006-06-06", "value": 100.0}, {"time": 1149638400, "date": "2006-06-07", "value": 100.0}, {"time": 1149724800, "date": "2006-06-08", "value": 100.0}, {"time": 1149811200, "date": "2006-06-09", "value": 100.0}, {"time": 1150070400, "date": "2006-06-12", "value": 100.0}, {"time": 1150156800, "date": "2006-06-13", "value": 100.0}, {"time": 1150243200, "date": "2006-06-14", "value": 100.0}, {"time": 1150329600, "date": "2006-06-15", "value": 100.0}, {"time": 1150416000, "date": "2006-06-16", "value": 100.0}, {"time": 1150675200, "date": "2006-06-19", "value": 100.0}, {"time": 1150761600, "date": "2006-06-20", "value": 100.0}, {"time": 1150848000, "date": "2006-06-21", "value": 100.0}, {"time": 1150934400, "date": "2006-06-22", "value": 100.0}, {"time": 1151020800, "date": "2006-06-23", "value": 100.0}, {"time": 1151280000, "date": "2006-06-26", "value": 100.0}, {"time": 1151366400, "date": "2006-06-27", "value": 100.0}, {"time": 1151452800, "date": "2006-06-28", "value": 100.0}, {"time": 1151539200, "date": "2006-06-29", "value": 100.0}, {"time": 1151625600, "date": "2006-06-30", "value": 100.0}, {"time": 1151884800, "date": "2006-07-03", "value": 100.0}, {"time": 1152057600, "date": "2006-07-05", "value": 100.0}, {"time": 1152144000, "date": "2006-07-06", "value": 100.0}, {"time": 1152230400, "date": "2006-07-07", "value": 100.0}, {"time": 1152489600, "date": "2006-07-10", "value": 100.0}, {"time": 1152576000, "date": "2006-07-11", "value": 100.0}, {"time": 1152662400, "date": "2006-07-12", "value": 100.0}, {"time": 1152748800, "date": "2006-07-13", "value": 100.0}, {"time": 1152835200, "date": "2006-07-14", "value": 100.0}, {"time": 1153094400, "date": "2006-07-17", "value": 100.0}, {"time": 1153180800, "date": "2006-07-18", "value": 100.0}, {"time": 1153267200, "date": "2006-07-19", "value": 100.0}, {"time": 1153353600, "date": "2006-07-20", "value": 100.0}, {"time": 1153440000, "date": "2006-07-21", "value": 100.0}, {"time": 1153699200, "date": "2006-07-24", "value": 100.0}, {"time": 1153785600, "date": "2006-07-25", "value": 100.0}, {"time": 1153872000, "date": "2006-07-26", "value": 100.0}, {"time": 1153958400, "date": "2006-07-27", "value": 100.0}, {"time": 1154044800, "date": "2006-07-28", "value": 100.0}, {"time": 1154304000, "date": "2006-07-31", "value": 100.0}, {"time": 1154390400, "date": "2006-08-01", "value": 100.0}, {"time": 1154476800, "date": "2006-08-02", "value": 100.0}, {"time": 1154563200, "date": "2006-08-03", "value": 100.0}, {"time": 1154649600, "date": "2006-08-04", "value": 100.0}, {"time": 1154908800, "date": "2006-08-07", "value": 100.0}, {"time": 1154995200, "date": "2006-08-08", "value": 100.0}, {"time": 1155081600, "date": "2006-08-09", "value": 100.0}, {"time": 1155168000, "date": "2006-08-10", "value": 100.0}, {"time": 1155254400, "date": "2006-08-11", "value": 100.0}, {"time": 1155513600, "date": "2006-08-14", "value": 100.0}, {"time": 1155600000, "date": "2006-08-15", "value": 100.0}, {"time": 1155686400, "date": "2006-08-16", "value": 100.0}, {"time": 1155772800, "date": "2006-08-17", "value": 100.0}, {"time": 1155859200, "date": "2006-08-18", "value": 100.0}, {"time": 1156118400, "date": "2006-08-21", "value": 100.0}, {"time": 1156204800, "date": "2006-08-22", "value": 100.0}, {"time": 1156291200, "date": "2006-08-23", "value": 100.0}, {"time": 1156377600, "date": "2006-08-24", "value": 100.0}, {"time": 1156464000, "date": "2006-08-25", "value": 100.0}, {"time": 1156723200, "date": "2006-08-28", "value": 100.0}, {"time": 1156809600, "date": "2006-08-29", "value": 100.0}, {"time": 1156896000, "date": "2006-08-30", "value": 100.0}, {"time": 1156982400, "date": "2006-08-31", "value": 100.0}, {"time": 1157068800, "date": "2006-09-01", "value": 100.0}, {"time": 1157414400, "date": "2006-09-05", "value": 100.0}, {"time": 1157500800, "date": "2006-09-06", "value": 100.0}, {"time": 1157587200, "date": "2006-09-07", "value": 100.0}, {"time": 1157673600, "date": "2006-09-08", "value": 100.0}, {"time": 1157932800, "date": "2006-09-11", "value": 100.0}, {"time": 1158019200, "date": "2006-09-12", "value": 100.0}, {"time": 1158105600, "date": "2006-09-13", "value": 100.0}, {"time": 1158192000, "date": "2006-09-14", "value": 100.0}, {"time": 1158278400, "date": "2006-09-15", "value": 100.0}, {"time": 1158537600, "date": "2006-09-18", "value": 100.0}, {"time": 1158624000, "date": "2006-09-19", "value": 100.0}, {"time": 1158710400, "date": "2006-09-20", "value": 100.0}, {"time": 1158796800, "date": "2006-09-21", "value": 100.0}, {"time": 1158883200, "date": "2006-09-22", "value": 100.0}, {"time": 1159142400, "date": "2006-09-25", "value": 100.0}, {"time": 1159228800, "date": "2006-09-26", "value": 100.0}, {"time": 1159315200, "date": "2006-09-27", "value": 100.0}, {"time": 1159401600, "date": "2006-09-28", "value": 100.0}, {"time": 1159488000, "date": "2006-09-29", "value": 100.0}, {"time": 1159747200, "date": "2006-10-02", "value": 100.0}, {"time": 1159833600, "date": "2006-10-03", "value": 100.0}, {"time": 1159920000, "date": "2006-10-04", "value": 100.0}, {"time": 1160006400, "date": "2006-10-05", "value": 100.0}, {"time": 1160092800, "date": "2006-10-06", "value": 100.0}, {"time": 1160352000, "date": "2006-10-09", "value": 100.0}, {"time": 1160438400, "date": "2006-10-10", "value": 100.0}, {"time": 1160524800, "date": "2006-10-11", "value": 100.0}, {"time": 1160611200, "date": "2006-10-12", "value": 100.0}, {"time": 1160697600, "date": "2006-10-13", "value": 100.0}, {"time": 1160956800, "date": "2006-10-16", "value": 100.0}, {"time": 1161043200, "date": "2006-10-17", "value": 100.0}, {"time": 1161129600, "date": "2006-10-18", "value": 100.0}, {"time": 1161216000, "date": "2006-10-19", "value": 100.0}, {"time": 1161302400, "date": "2006-10-20", "value": 100.0}, {"time": 1161561600, "date": "2006-10-23", "value": 100.0}, {"time": 1161648000, "date": "2006-10-24", "value": 100.0}, {"time": 1161734400, "date": "2006-10-25", "value": 100.0}, {"time": 1161820800, "date": "2006-10-26", "value": 100.0}, {"time": 1161907200, "date": "2006-10-27", "value": 100.0}, {"time": 1162166400, "date": "2006-10-30", "value": 100.0}, {"time": 1162252800, "date": "2006-10-31", "value": 100.0}, {"time": 1162339200, "date": "2006-11-01", "value": 100.0}, {"time": 1162425600, "date": "2006-11-02", "value": 100.0}, {"time": 1162512000, "date": "2006-11-03", "value": 100.0}, {"time": 1162771200, "date": "2006-11-06", "value": 100.0}, {"time": 1162857600, "date": "2006-11-07", "value": 100.0}, {"time": 1162944000, "date": "2006-11-08", "value": 100.0}, {"time": 1163030400, "date": "2006-11-09", "value": 100.0}, {"time": 1163116800, "date": "2006-11-10", "value": 100.0}, {"time": 1163376000, "date": "2006-11-13", "value": 100.0}, {"time": 1163462400, "date": "2006-11-14", "value": 100.0}, {"time": 1163548800, "date": "2006-11-15", "value": 100.0}, {"time": 1163635200, "date": "2006-11-16", "value": 100.0}, {"time": 1163721600, "date": "2006-11-17", "value": 100.0}, {"time": 1163980800, "date": "2006-11-20", "value": 100.0}, {"time": 1164067200, "date": "2006-11-21", "value": 100.0}, {"time": 1164153600, "date": "2006-11-22", "value": 100.0}, {"time": 1164326400, "date": "2006-11-24", "value": 100.0}, {"time": 1164585600, "date": "2006-11-27", "value": 100.0}, {"time": 1164672000, "date": "2006-11-28", "value": 100.0}, {"time": 1164758400, "date": "2006-11-29", "value": 100.0}, {"time": 1164844800, "date": "2006-11-30", "value": 100.0}, {"time": 1164931200, "date": "2006-12-01", "value": 100.0}, {"time": 1165190400, "date": "2006-12-04", "value": 100.0}, {"time": 1165276800, "date": "2006-12-05", "value": 100.0}, {"time": 1165363200, "date": "2006-12-06", "value": 100.0}, {"time": 1165449600, "date": "2006-12-07", "value": 100.0}, {"time": 1165536000, "date": "2006-12-08", "value": 100.0}, {"time": 1165795200, "date": "2006-12-11", "value": 100.0}, {"time": 1165881600, "date": "2006-12-12", "value": 100.0}, {"time": 1165968000, "date": "2006-12-13", "value": 100.0}, {"time": 1166054400, "date": "2006-12-14", "value": 100.0}, {"time": 1166140800, "date": "2006-12-15", "value": 100.0}, {"time": 1166400000, "date": "2006-12-18", "value": 100.0}, {"time": 1166486400, "date": "2006-12-19", "value": 100.0}, {"time": 1166572800, "date": "2006-12-20", "value": 100.0}, {"time": 1166659200, "date": "2006-12-21", "value": 100.0}, {"time": 1166745600, "date": "2006-12-22", "value": 100.0}, {"time": 1167091200, "date": "2006-12-26", "value": 100.0}, {"time": 1167177600, "date": "2006-12-27", "value": 100.0}, {"time": 1167264000, "date": "2006-12-28", "value": 100.0}, {"time": 1167350400, "date": "2006-12-29", "value": 100.0}, {"time": 1167782400, "date": "2007-01-03", "value": 100.0}, {"time": 1167868800, "date": "2007-01-04", "value": 100.0}, {"time": 1167955200, "date": "2007-01-05", "value": 100.0}, {"time": 1168214400, "date": "2007-01-08", "value": 100.0}, {"time": 1168300800, "date": "2007-01-09", "value": 100.0}, {"time": 1168387200, "date": "2007-01-10", "value": 100.0}, {"time": 1168473600, "date": "2007-01-11", "value": 100.0}, {"time": 1168560000, "date": "2007-01-12", "value": 100.0}, {"time": 1168905600, "date": "2007-01-16", "value": 100.0}, {"time": 1168992000, "date": "2007-01-17", "value": 100.0}, {"time": 1169078400, "date": "2007-01-18", "value": 100.0}, {"time": 1169164800, "date": "2007-01-19", "value": 100.0}, {"time": 1169424000, "date": "2007-01-22", "value": 100.0}, {"time": 1169510400, "date": "2007-01-23", "value": 100.0}, {"time": 1169596800, "date": "2007-01-24", "value": 100.0}, {"time": 1169683200, "date": "2007-01-25", "value": 100.0}, {"time": 1169769600, "date": "2007-01-26", "value": 100.0}, {"time": 1170028800, "date": "2007-01-29", "value": 100.0}, {"time": 1170115200, "date": "2007-01-30", "value": 100.0}, {"time": 1170201600, "date": "2007-01-31", "value": 100.0}, {"time": 1170288000, "date": "2007-02-01", "value": 100.0}, {"time": 1170374400, "date": "2007-02-02", "value": 100.0}, {"time": 1170633600, "date": "2007-02-05", "value": 100.0}, {"time": 1170720000, "date": "2007-02-06", "value": 100.0}, {"time": 1170806400, "date": "2007-02-07", "value": 100.0}, {"time": 1170892800, "date": "2007-02-08", "value": 100.0}, {"time": 1170979200, "date": "2007-02-09", "value": 100.0}, {"time": 1171238400, "date": "2007-02-12", "value": 100.0}, {"time": 1171324800, "date": "2007-02-13", "value": 100.0}, {"time": 1171411200, "date": "2007-02-14", "value": 100.0}, {"time": 1171497600, "date": "2007-02-15", "value": 100.0}, {"time": 1171584000, "date": "2007-02-16", "value": 100.0}, {"time": 1171929600, "date": "2007-02-20", "value": 100.0}, {"time": 1172016000, "date": "2007-02-21", "value": 100.0}, {"time": 1172102400, "date": "2007-02-22", "value": 100.0}, {"time": 1172188800, "date": "2007-02-23", "value": 100.0}, {"time": 1172448000, "date": "2007-02-26", "value": 100.0}, {"time": 1172534400, "date": "2007-02-27", "value": 100.0}, {"time": 1172620800, "date": "2007-02-28", "value": 100.0}, {"time": 1172707200, "date": "2007-03-01", "value": 100.0}, {"time": 1172793600, "date": "2007-03-02", "value": 100.0}, {"time": 1173052800, "date": "2007-03-05", "value": 100.0}, {"time": 1173139200, "date": "2007-03-06", "value": 100.0}, {"time": 1173225600, "date": "2007-03-07", "value": 100.0}, {"time": 1173312000, "date": "2007-03-08", "value": 100.0}, {"time": 1173398400, "date": "2007-03-09", "value": 100.0}, {"time": 1173657600, "date": "2007-03-12", "value": 100.0}, {"time": 1173744000, "date": "2007-03-13", "value": 100.0}, {"time": 1173830400, "date": "2007-03-14", "value": 100.0}, {"time": 1173916800, "date": "2007-03-15", "value": 100.0}, {"time": 1174003200, "date": "2007-03-16", "value": 100.0}, {"time": 1174262400, "date": "2007-03-19", "value": 100.0}, {"time": 1174348800, "date": "2007-03-20", "value": 100.0}, {"time": 1174435200, "date": "2007-03-21", "value": 100.0}, {"time": 1174521600, "date": "2007-03-22", "value": 100.0}, {"time": 1174608000, "date": "2007-03-23", "value": 100.0}, {"time": 1174867200, "date": "2007-03-26", "value": 100.0}, {"time": 1174953600, "date": "2007-03-27", "value": 100.0}, {"time": 1175040000, "date": "2007-03-28", "value": 100.0}, {"time": 1175126400, "date": "2007-03-29", "value": 100.0}, {"time": 1175212800, "date": "2007-03-30", "value": 100.0}, {"time": 1175472000, "date": "2007-04-02", "value": 100.0}, {"time": 1175558400, "date": "2007-04-03", "value": 100.0}, {"time": 1175644800, "date": "2007-04-04", "value": 100.0}, {"time": 1175731200, "date": "2007-04-05", "value": 100.0}, {"time": 1176076800, "date": "2007-04-09", "value": 100.0}, {"time": 1176163200, "date": "2007-04-10", "value": 100.0}, {"time": 1176249600, "date": "2007-04-11", "value": 100.0}, {"time": 1176336000, "date": "2007-04-12", "value": 100.0}, {"time": 1176422400, "date": "2007-04-13", "value": 100.0}, {"time": 1176681600, "date": "2007-04-16", "value": 100.0}, {"time": 1176768000, "date": "2007-04-17", "value": 100.0}, {"time": 1176854400, "date": "2007-04-18", "value": 100.0}, {"time": 1176940800, "date": "2007-04-19", "value": 100.0}, {"time": 1177027200, "date": "2007-04-20", "value": 100.0}, {"time": 1177286400, "date": "2007-04-23", "value": 100.0}, {"time": 1177372800, "date": "2007-04-24", "value": 100.0}, {"time": 1177459200, "date": "2007-04-25", "value": 100.0}, {"time": 1177545600, "date": "2007-04-26", "value": 100.0}, {"time": 1177632000, "date": "2007-04-27", "value": 100.0}, {"time": 1177891200, "date": "2007-04-30", "value": 100.0}, {"time": 1177977600, "date": "2007-05-01", "value": 100.0}, {"time": 1178064000, "date": "2007-05-02", "value": 100.0}, {"time": 1178150400, "date": "2007-05-03", "value": 100.0}, {"time": 1178236800, "date": "2007-05-04", "value": 100.0}, {"time": 1178496000, "date": "2007-05-07", "value": 100.0}, {"time": 1178582400, "date": "2007-05-08", "value": 100.0}, {"time": 1178668800, "date": "2007-05-09", "value": 100.0}, {"time": 1178755200, "date": "2007-05-10", "value": 100.0}, {"time": 1178841600, "date": "2007-05-11", "value": 100.0}, {"time": 1179100800, "date": "2007-05-14", "value": 100.0}, {"time": 1179187200, "date": "2007-05-15", "value": 100.0}, {"time": 1179273600, "date": "2007-05-16", "value": 100.0}, {"time": 1179360000, "date": "2007-05-17", "value": 100.0}, {"time": 1179446400, "date": "2007-05-18", "value": 100.0}, {"time": 1179705600, "date": "2007-05-21", "value": 100.0}, {"time": 1179792000, "date": "2007-05-22", "value": 100.0}, {"time": 1179878400, "date": "2007-05-23", "value": 100.0}, {"time": 1179964800, "date": "2007-05-24", "value": 100.0}, {"time": 1180051200, "date": "2007-05-25", "value": 100.0}, {"time": 1180396800, "date": "2007-05-29", "value": 100.0}, {"time": 1180483200, "date": "2007-05-30", "value": 100.0}, {"time": 1180569600, "date": "2007-05-31", "value": 100.0}, {"time": 1180656000, "date": "2007-06-01", "value": 100.0}, {"time": 1180915200, "date": "2007-06-04", "value": 100.0}, {"time": 1181001600, "date": "2007-06-05", "value": 100.0}, {"time": 1181088000, "date": "2007-06-06", "value": 100.0}, {"time": 1181174400, "date": "2007-06-07", "value": 100.0}, {"time": 1181260800, "date": "2007-06-08", "value": 100.0}, {"time": 1181520000, "date": "2007-06-11", "value": 100.0}, {"time": 1181606400, "date": "2007-06-12", "value": 100.0}, {"time": 1181692800, "date": "2007-06-13", "value": 100.0}, {"time": 1181779200, "date": "2007-06-14", "value": 100.0}, {"time": 1181865600, "date": "2007-06-15", "value": 100.0}, {"time": 1182124800, "date": "2007-06-18", "value": 100.0}, {"time": 1182211200, "date": "2007-06-19", "value": 100.0}, {"time": 1182297600, "date": "2007-06-20", "value": 100.0}, {"time": 1182384000, "date": "2007-06-21", "value": 100.0}, {"time": 1182470400, "date": "2007-06-22", "value": 100.0}, {"time": 1182729600, "date": "2007-06-25", "value": 100.0}, {"time": 1182816000, "date": "2007-06-26", "value": 100.0}, {"time": 1182902400, "date": "2007-06-27", "value": 100.0}, {"time": 1182988800, "date": "2007-06-28", "value": 100.0}, {"time": 1183075200, "date": "2007-06-29", "value": 100.0}, {"time": 1183334400, "date": "2007-07-02", "value": 100.0}, {"time": 1183420800, "date": "2007-07-03", "value": 100.0}, {"time": 1183593600, "date": "2007-07-05", "value": 100.0}, {"time": 1183680000, "date": "2007-07-06", "value": 100.0}, {"time": 1183939200, "date": "2007-07-09", "value": 100.0}, {"time": 1184025600, "date": "2007-07-10", "value": 100.0}, {"time": 1184112000, "date": "2007-07-11", "value": 100.0}, {"time": 1184198400, "date": "2007-07-12", "value": 100.0}, {"time": 1184284800, "date": "2007-07-13", "value": 100.0}, {"time": 1184544000, "date": "2007-07-16", "value": 100.0}, {"time": 1184630400, "date": "2007-07-17", "value": 100.0}, {"time": 1184716800, "date": "2007-07-18", "value": 100.0}, {"time": 1184803200, "date": "2007-07-19", "value": 100.0}, {"time": 1184889600, "date": "2007-07-20", "value": 100.0}, {"time": 1185148800, "date": "2007-07-23", "value": 100.0}, {"time": 1185235200, "date": "2007-07-24", "value": 100.0}, {"time": 1185321600, "date": "2007-07-25", "value": 100.0}, {"time": 1185408000, "date": "2007-07-26", "value": 100.0}, {"time": 1185494400, "date": "2007-07-27", "value": 0.0}, {"time": 1185753600, "date": "2007-07-30", "value": 0.0}, {"time": 1185840000, "date": "2007-07-31", "value": 0.0}, {"time": 1185926400, "date": "2007-08-01", "value": 0.0}, {"time": 1186012800, "date": "2007-08-02", "value": 0.0}, {"time": 1186099200, "date": "2007-08-03", "value": 0.0}, {"time": 1186358400, "date": "2007-08-06", "value": 0.0}, {"time": 1186444800, "date": "2007-08-07", "value": 0.0}, {"time": 1186531200, "date": "2007-08-08", "value": 0.0}, {"time": 1186617600, "date": "2007-08-09", "value": 0.0}, {"time": 1186704000, "date": "2007-08-10", "value": 0.0}, {"time": 1186963200, "date": "2007-08-13", "value": 0.0}, {"time": 1187049600, "date": "2007-08-14", "value": 0.0}, {"time": 1187136000, "date": "2007-08-15", "value": 0.0}, {"time": 1187222400, "date": "2007-08-16", "value": 0.0}, {"time": 1187308800, "date": "2007-08-17", "value": 0.0}, {"time": 1187568000, "date": "2007-08-20", "value": 0.0}, {"time": 1187654400, "date": "2007-08-21", "value": 0.0}, {"time": 1187740800, "date": "2007-08-22", "value": 0.0}, {"time": 1187827200, "date": "2007-08-23", "value": 0.0}, {"time": 1187913600, "date": "2007-08-24", "value": 0.0}, {"time": 1188172800, "date": "2007-08-27", "value": 0.0}, {"time": 1188259200, "date": "2007-08-28", "value": 0.0}, {"time": 1188345600, "date": "2007-08-29", "value": 0.0}, {"time": 1188432000, "date": "2007-08-30", "value": 0.0}, {"time": 1188518400, "date": "2007-08-31", "value": 0.0}, {"time": 1188864000, "date": "2007-09-04", "value": 0.0}, {"time": 1188950400, "date": "2007-09-05", "value": 0.0}, {"time": 1189036800, "date": "2007-09-06", "value": 0.0}, {"time": 1189123200, "date": "2007-09-07", "value": 0.0}, {"time": 1189382400, "date": "2007-09-10", "value": 0.0}, {"time": 1189468800, "date": "2007-09-11", "value": 0.0}, {"time": 1189555200, "date": "2007-09-12", "value": 0.0}, {"time": 1189641600, "date": "2007-09-13", "value": 0.0}, {"time": 1189728000, "date": "2007-09-14", "value": 0.0}, {"time": 1189987200, "date": "2007-09-17", "value": 0.0}, {"time": 1190073600, "date": "2007-09-18", "value": 0.0}, {"time": 1190160000, "date": "2007-09-19", "value": 0.0}, {"time": 1190246400, "date": "2007-09-20", "value": 0.0}, {"time": 1190332800, "date": "2007-09-21", "value": 0.0}, {"time": 1190592000, "date": "2007-09-24", "value": 0.0}, {"time": 1190678400, "date": "2007-09-25", "value": 0.0}, {"time": 1190764800, "date": "2007-09-26", "value": 0.0}, {"time": 1190851200, "date": "2007-09-27", "value": 0.0}, {"time": 1190937600, "date": "2007-09-28", "value": 0.0}, {"time": 1191196800, "date": "2007-10-01", "value": 0.0}, {"time": 1191283200, "date": "2007-10-02", "value": 0.0}, {"time": 1191369600, "date": "2007-10-03", "value": 0.0}, {"time": 1191456000, "date": "2007-10-04", "value": 0.0}, {"time": 1191542400, "date": "2007-10-05", "value": 100.0}, {"time": 1191801600, "date": "2007-10-08", "value": 100.0}, {"time": 1191888000, "date": "2007-10-09", "value": 100.0}, {"time": 1191974400, "date": "2007-10-10", "value": 100.0}, {"time": 1192060800, "date": "2007-10-11", "value": 100.0}, {"time": 1192147200, "date": "2007-10-12", "value": 100.0}, {"time": 1192406400, "date": "2007-10-15", "value": 100.0}, {"time": 1192492800, "date": "2007-10-16", "value": 100.0}, {"time": 1192579200, "date": "2007-10-17", "value": 100.0}, {"time": 1192665600, "date": "2007-10-18", "value": 100.0}, {"time": 1192752000, "date": "2007-10-19", "value": 50.0}, {"time": 1193011200, "date": "2007-10-22", "value": 50.0}, {"time": 1193097600, "date": "2007-10-23", "value": 50.0}, {"time": 1193184000, "date": "2007-10-24", "value": 50.0}, {"time": 1193270400, "date": "2007-10-25", "value": 50.0}, {"time": 1193356800, "date": "2007-10-26", "value": 50.0}, {"time": 1193616000, "date": "2007-10-29", "value": 50.0}, {"time": 1193702400, "date": "2007-10-30", "value": 50.0}, {"time": 1193788800, "date": "2007-10-31", "value": 50.0}, {"time": 1193875200, "date": "2007-11-01", "value": 50.0}, {"time": 1193961600, "date": "2007-11-02", "value": 50.0}, {"time": 1194220800, "date": "2007-11-05", "value": 50.0}, {"time": 1194307200, "date": "2007-11-06", "value": 50.0}, {"time": 1194393600, "date": "2007-11-07", "value": 50.0}, {"time": 1194480000, "date": "2007-11-08", "value": 50.0}, {"time": 1194566400, "date": "2007-11-09", "value": 0.0}, {"time": 1194825600, "date": "2007-11-12", "value": 0.0}, {"time": 1194912000, "date": "2007-11-13", "value": 0.0}, {"time": 1194998400, "date": "2007-11-14", "value": 0.0}, {"time": 1195084800, "date": "2007-11-15", "value": 0.0}, {"time": 1195171200, "date": "2007-11-16", "value": 0.0}, {"time": 1195430400, "date": "2007-11-19", "value": 0.0}, {"time": 1195516800, "date": "2007-11-20", "value": 0.0}, {"time": 1195603200, "date": "2007-11-21", "value": 0.0}, {"time": 1195776000, "date": "2007-11-23", "value": 0.0}, {"time": 1196035200, "date": "2007-11-26", "value": 0.0}, {"time": 1196121600, "date": "2007-11-27", "value": 0.0}, {"time": 1196208000, "date": "2007-11-28", "value": 0.0}, {"time": 1196294400, "date": "2007-11-29", "value": 0.0}, {"time": 1196380800, "date": "2007-11-30", "value": 0.0}, {"time": 1196640000, "date": "2007-12-03", "value": 0.0}, {"time": 1196726400, "date": "2007-12-04", "value": 0.0}, {"time": 1196812800, "date": "2007-12-05", "value": 0.0}, {"time": 1196899200, "date": "2007-12-06", "value": 0.0}, {"time": 1196985600, "date": "2007-12-07", "value": 0.0}, {"time": 1197244800, "date": "2007-12-10", "value": 0.0}, {"time": 1197331200, "date": "2007-12-11", "value": 0.0}, {"time": 1197417600, "date": "2007-12-12", "value": 0.0}, {"time": 1197504000, "date": "2007-12-13", "value": 0.0}, {"time": 1197590400, "date": "2007-12-14", "value": 0.0}, {"time": 1197849600, "date": "2007-12-17", "value": 0.0}, {"time": 1197936000, "date": "2007-12-18", "value": 0.0}, {"time": 1198022400, "date": "2007-12-19", "value": 0.0}, {"time": 1198108800, "date": "2007-12-20", "value": 0.0}, {"time": 1198195200, "date": "2007-12-21", "value": 0.0}, {"time": 1198454400, "date": "2007-12-24", "value": 0.0}, {"time": 1198627200, "date": "2007-12-26", "value": 0.0}, {"time": 1198713600, "date": "2007-12-27", "value": 0.0}, {"time": 1198800000, "date": "2007-12-28", "value": 0.0}, {"time": 1199059200, "date": "2007-12-31", "value": 0.0}, {"time": 1199232000, "date": "2008-01-02", "value": 0.0}, {"time": 1199318400, "date": "2008-01-03", "value": 0.0}, {"time": 1199404800, "date": "2008-01-04", "value": 0.0}, {"time": 1199664000, "date": "2008-01-07", "value": 0.0}, {"time": 1199750400, "date": "2008-01-08", "value": 0.0}, {"time": 1199836800, "date": "2008-01-09", "value": 0.0}, {"time": 1199923200, "date": "2008-01-10", "value": 0.0}, {"time": 1200009600, "date": "2008-01-11", "value": 0.0}, {"time": 1200268800, "date": "2008-01-14", "value": 0.0}, {"time": 1200355200, "date": "2008-01-15", "value": 0.0}, {"time": 1200441600, "date": "2008-01-16", "value": 0.0}, {"time": 1200528000, "date": "2008-01-17", "value": 0.0}, {"time": 1200614400, "date": "2008-01-18", "value": 0.0}, {"time": 1200960000, "date": "2008-01-22", "value": 0.0}, {"time": 1201046400, "date": "2008-01-23", "value": 0.0}, {"time": 1201132800, "date": "2008-01-24", "value": 0.0}, {"time": 1201219200, "date": "2008-01-25", "value": 0.0}, {"time": 1201478400, "date": "2008-01-28", "value": 0.0}, {"time": 1201564800, "date": "2008-01-29", "value": 0.0}, {"time": 1201651200, "date": "2008-01-30", "value": 0.0}, {"time": 1201737600, "date": "2008-01-31", "value": 0.0}, {"time": 1201824000, "date": "2008-02-01", "value": 0.0}, {"time": 1202083200, "date": "2008-02-04", "value": 0.0}, {"time": 1202169600, "date": "2008-02-05", "value": 0.0}, {"time": 1202256000, "date": "2008-02-06", "value": 0.0}, {"time": 1202342400, "date": "2008-02-07", "value": 0.0}, {"time": 1202428800, "date": "2008-02-08", "value": 0.0}, {"time": 1202688000, "date": "2008-02-11", "value": 0.0}, {"time": 1202774400, "date": "2008-02-12", "value": 0.0}, {"time": 1202860800, "date": "2008-02-13", "value": 0.0}, {"time": 1202947200, "date": "2008-02-14", "value": 0.0}, {"time": 1203033600, "date": "2008-02-15", "value": 0.0}, {"time": 1203379200, "date": "2008-02-19", "value": 0.0}, {"time": 1203465600, "date": "2008-02-20", "value": 0.0}, {"time": 1203552000, "date": "2008-02-21", "value": 0.0}, {"time": 1203638400, "date": "2008-02-22", "value": 0.0}, {"time": 1203897600, "date": "2008-02-25", "value": 0.0}, {"time": 1203984000, "date": "2008-02-26", "value": 0.0}, {"time": 1204070400, "date": "2008-02-27", "value": 0.0}, {"time": 1204156800, "date": "2008-02-28", "value": 0.0}, {"time": 1204243200, "date": "2008-02-29", "value": 0.0}, {"time": 1204502400, "date": "2008-03-03", "value": 0.0}, {"time": 1204588800, "date": "2008-03-04", "value": 0.0}, {"time": 1204675200, "date": "2008-03-05", "value": 0.0}, {"time": 1204761600, "date": "2008-03-06", "value": 0.0}, {"time": 1204848000, "date": "2008-03-07", "value": 0.0}, {"time": 1205107200, "date": "2008-03-10", "value": 0.0}, {"time": 1205193600, "date": "2008-03-11", "value": 0.0}, {"time": 1205280000, "date": "2008-03-12", "value": 0.0}, {"time": 1205366400, "date": "2008-03-13", "value": 0.0}, {"time": 1205452800, "date": "2008-03-14", "value": 0.0}, {"time": 1205712000, "date": "2008-03-17", "value": 0.0}, {"time": 1205798400, "date": "2008-03-18", "value": 0.0}, {"time": 1205884800, "date": "2008-03-19", "value": 0.0}, {"time": 1205971200, "date": "2008-03-20", "value": 0.0}, {"time": 1206316800, "date": "2008-03-24", "value": 0.0}, {"time": 1206403200, "date": "2008-03-25", "value": 0.0}, {"time": 1206489600, "date": "2008-03-26", "value": 0.0}, {"time": 1206576000, "date": "2008-03-27", "value": 0.0}, {"time": 1206662400, "date": "2008-03-28", "value": 0.0}, {"time": 1206921600, "date": "2008-03-31", "value": 0.0}, {"time": 1207008000, "date": "2008-04-01", "value": 0.0}, {"time": 1207094400, "date": "2008-04-02", "value": 0.0}, {"time": 1207180800, "date": "2008-04-03", "value": 0.0}, {"time": 1207267200, "date": "2008-04-04", "value": 0.0}, {"time": 1207526400, "date": "2008-04-07", "value": 0.0}, {"time": 1207612800, "date": "2008-04-08", "value": 0.0}, {"time": 1207699200, "date": "2008-04-09", "value": 0.0}, {"time": 1207785600, "date": "2008-04-10", "value": 0.0}, {"time": 1207872000, "date": "2008-04-11", "value": 0.0}, {"time": 1208131200, "date": "2008-04-14", "value": 0.0}, {"time": 1208217600, "date": "2008-04-15", "value": 0.0}, {"time": 1208304000, "date": "2008-04-16", "value": 0.0}, {"time": 1208390400, "date": "2008-04-17", "value": 0.0}, {"time": 1208476800, "date": "2008-04-18", "value": 0.0}, {"time": 1208736000, "date": "2008-04-21", "value": 0.0}, {"time": 1208822400, "date": "2008-04-22", "value": 0.0}, {"time": 1208908800, "date": "2008-04-23", "value": 0.0}, {"time": 1208995200, "date": "2008-04-24", "value": 0.0}, {"time": 1209081600, "date": "2008-04-25", "value": 0.0}, {"time": 1209340800, "date": "2008-04-28", "value": 0.0}, {"time": 1209427200, "date": "2008-04-29", "value": 0.0}, {"time": 1209513600, "date": "2008-04-30", "value": 0.0}, {"time": 1209600000, "date": "2008-05-01", "value": 0.0}, {"time": 1209686400, "date": "2008-05-02", "value": 0.0}, {"time": 1209945600, "date": "2008-05-05", "value": 0.0}, {"time": 1210032000, "date": "2008-05-06", "value": 0.0}, {"time": 1210118400, "date": "2008-05-07", "value": 0.0}, {"time": 1210204800, "date": "2008-05-08", "value": 0.0}, {"time": 1210291200, "date": "2008-05-09", "value": 0.0}, {"time": 1210550400, "date": "2008-05-12", "value": 0.0}, {"time": 1210636800, "date": "2008-05-13", "value": 0.0}, {"time": 1210723200, "date": "2008-05-14", "value": 0.0}, {"time": 1210809600, "date": "2008-05-15", "value": 0.0}, {"time": 1210896000, "date": "2008-05-16", "value": 0.0}, {"time": 1211155200, "date": "2008-05-19", "value": 0.0}, {"time": 1211241600, "date": "2008-05-20", "value": 0.0}, {"time": 1211328000, "date": "2008-05-21", "value": 0.0}, {"time": 1211414400, "date": "2008-05-22", "value": 0.0}, {"time": 1211500800, "date": "2008-05-23", "value": 0.0}, {"time": 1211846400, "date": "2008-05-27", "value": 0.0}, {"time": 1211932800, "date": "2008-05-28", "value": 0.0}, {"time": 1212019200, "date": "2008-05-29", "value": 0.0}, {"time": 1212105600, "date": "2008-05-30", "value": 0.0}, {"time": 1212364800, "date": "2008-06-02", "value": 0.0}, {"time": 1212451200, "date": "2008-06-03", "value": 0.0}, {"time": 1212537600, "date": "2008-06-04", "value": 0.0}, {"time": 1212624000, "date": "2008-06-05", "value": 0.0}, {"time": 1212710400, "date": "2008-06-06", "value": 0.0}, {"time": 1212969600, "date": "2008-06-09", "value": 0.0}, {"time": 1213056000, "date": "2008-06-10", "value": 0.0}, {"time": 1213142400, "date": "2008-06-11", "value": 0.0}, {"time": 1213228800, "date": "2008-06-12", "value": 0.0}, {"time": 1213315200, "date": "2008-06-13", "value": 0.0}, {"time": 1213574400, "date": "2008-06-16", "value": 0.0}, {"time": 1213660800, "date": "2008-06-17", "value": 0.0}, {"time": 1213747200, "date": "2008-06-18", "value": 0.0}, {"time": 1213833600, "date": "2008-06-19", "value": 0.0}, {"time": 1213920000, "date": "2008-06-20", "value": 0.0}, {"time": 1214179200, "date": "2008-06-23", "value": 0.0}, {"time": 1214265600, "date": "2008-06-24", "value": 0.0}, {"time": 1214352000, "date": "2008-06-25", "value": 0.0}, {"time": 1214438400, "date": "2008-06-26", "value": 0.0}, {"time": 1214524800, "date": "2008-06-27", "value": 0.0}, {"time": 1214784000, "date": "2008-06-30", "value": 0.0}, {"time": 1214870400, "date": "2008-07-01", "value": 0.0}, {"time": 1214956800, "date": "2008-07-02", "value": 0.0}, {"time": 1215043200, "date": "2008-07-03", "value": 0.0}, {"time": 1215388800, "date": "2008-07-07", "value": 0.0}, {"time": 1215475200, "date": "2008-07-08", "value": 0.0}, {"time": 1215561600, "date": "2008-07-09", "value": 0.0}, {"time": 1215648000, "date": "2008-07-10", "value": 0.0}, {"time": 1215734400, "date": "2008-07-11", "value": 0.0}, {"time": 1215993600, "date": "2008-07-14", "value": 0.0}, {"time": 1216080000, "date": "2008-07-15", "value": 0.0}, {"time": 1216166400, "date": "2008-07-16", "value": 0.0}, {"time": 1216252800, "date": "2008-07-17", "value": 0.0}, {"time": 1216339200, "date": "2008-07-18", "value": 0.0}, {"time": 1216598400, "date": "2008-07-21", "value": 0.0}, {"time": 1216684800, "date": "2008-07-22", "value": 0.0}, {"time": 1216771200, "date": "2008-07-23", "value": 0.0}, {"time": 1216857600, "date": "2008-07-24", "value": 0.0}, {"time": 1216944000, "date": "2008-07-25", "value": 0.0}, {"time": 1217203200, "date": "2008-07-28", "value": 0.0}, {"time": 1217289600, "date": "2008-07-29", "value": 0.0}, {"time": 1217376000, "date": "2008-07-30", "value": 0.0}, {"time": 1217462400, "date": "2008-07-31", "value": 0.0}, {"time": 1217548800, "date": "2008-08-01", "value": 0.0}, {"time": 1217808000, "date": "2008-08-04", "value": 0.0}, {"time": 1217894400, "date": "2008-08-05", "value": 0.0}, {"time": 1217980800, "date": "2008-08-06", "value": 0.0}, {"time": 1218067200, "date": "2008-08-07", "value": 0.0}, {"time": 1218153600, "date": "2008-08-08", "value": 0.0}, {"time": 1218412800, "date": "2008-08-11", "value": 0.0}, {"time": 1218499200, "date": "2008-08-12", "value": 0.0}, {"time": 1218585600, "date": "2008-08-13", "value": 0.0}, {"time": 1218672000, "date": "2008-08-14", "value": 0.0}, {"time": 1218758400, "date": "2008-08-15", "value": 0.0}, {"time": 1219017600, "date": "2008-08-18", "value": 0.0}, {"time": 1219104000, "date": "2008-08-19", "value": 0.0}, {"time": 1219190400, "date": "2008-08-20", "value": 0.0}, {"time": 1219276800, "date": "2008-08-21", "value": 0.0}, {"time": 1219363200, "date": "2008-08-22", "value": 0.0}, {"time": 1219622400, "date": "2008-08-25", "value": 0.0}, {"time": 1219708800, "date": "2008-08-26", "value": 0.0}, {"time": 1219795200, "date": "2008-08-27", "value": 0.0}, {"time": 1219881600, "date": "2008-08-28", "value": 0.0}, {"time": 1219968000, "date": "2008-08-29", "value": 0.0}, {"time": 1220313600, "date": "2008-09-02", "value": 0.0}, {"time": 1220400000, "date": "2008-09-03", "value": 0.0}, {"time": 1220486400, "date": "2008-09-04", "value": 0.0}, {"time": 1220572800, "date": "2008-09-05", "value": 0.0}, {"time": 1220832000, "date": "2008-09-08", "value": 0.0}, {"time": 1220918400, "date": "2008-09-09", "value": 0.0}, {"time": 1221004800, "date": "2008-09-10", "value": 0.0}, {"time": 1221091200, "date": "2008-09-11", "value": 0.0}, {"time": 1221177600, "date": "2008-09-12", "value": 0.0}, {"time": 1221436800, "date": "2008-09-15", "value": 0.0}, {"time": 1221523200, "date": "2008-09-16", "value": 0.0}, {"time": 1221609600, "date": "2008-09-17", "value": 0.0}, {"time": 1221696000, "date": "2008-09-18", "value": 0.0}, {"time": 1221782400, "date": "2008-09-19", "value": 0.0}, {"time": 1222041600, "date": "2008-09-22", "value": 0.0}, {"time": 1222128000, "date": "2008-09-23", "value": 0.0}, {"time": 1222214400, "date": "2008-09-24", "value": 0.0}, {"time": 1222300800, "date": "2008-09-25", "value": 0.0}, {"time": 1222387200, "date": "2008-09-26", "value": 0.0}, {"time": 1222646400, "date": "2008-09-29", "value": 0.0}, {"time": 1222732800, "date": "2008-09-30", "value": 0.0}, {"time": 1222819200, "date": "2008-10-01", "value": 0.0}, {"time": 1222905600, "date": "2008-10-02", "value": 0.0}, {"time": 1222992000, "date": "2008-10-03", "value": 0.0}, {"time": 1223251200, "date": "2008-10-06", "value": 0.0}, {"time": 1223337600, "date": "2008-10-07", "value": 0.0}, {"time": 1223424000, "date": "2008-10-08", "value": 0.0}, {"time": 1223510400, "date": "2008-10-09", "value": 0.0}, {"time": 1223596800, "date": "2008-10-10", "value": 0.0}, {"time": 1223856000, "date": "2008-10-13", "value": 0.0}, {"time": 1223942400, "date": "2008-10-14", "value": 0.0}, {"time": 1224028800, "date": "2008-10-15", "value": 0.0}, {"time": 1224115200, "date": "2008-10-16", "value": 0.0}, {"time": 1224201600, "date": "2008-10-17", "value": 0.0}, {"time": 1224460800, "date": "2008-10-20", "value": 0.0}, {"time": 1224547200, "date": "2008-10-21", "value": 0.0}, {"time": 1224633600, "date": "2008-10-22", "value": 0.0}, {"time": 1224720000, "date": "2008-10-23", "value": 0.0}, {"time": 1224806400, "date": "2008-10-24", "value": 0.0}, {"time": 1225065600, "date": "2008-10-27", "value": 0.0}, {"time": 1225152000, "date": "2008-10-28", "value": 0.0}, {"time": 1225238400, "date": "2008-10-29", "value": 0.0}, {"time": 1225324800, "date": "2008-10-30", "value": 0.0}, {"time": 1225411200, "date": "2008-10-31", "value": 0.0}, {"time": 1225670400, "date": "2008-11-03", "value": 0.0}, {"time": 1225756800, "date": "2008-11-04", "value": 0.0}, {"time": 1225843200, "date": "2008-11-05", "value": 0.0}, {"time": 1225929600, "date": "2008-11-06", "value": 0.0}, {"time": 1226016000, "date": "2008-11-07", "value": 0.0}, {"time": 1226275200, "date": "2008-11-10", "value": 0.0}, {"time": 1226361600, "date": "2008-11-11", "value": 0.0}, {"time": 1226448000, "date": "2008-11-12", "value": 0.0}, {"time": 1226534400, "date": "2008-11-13", "value": 0.0}, {"time": 1226620800, "date": "2008-11-14", "value": 0.0}, {"time": 1226880000, "date": "2008-11-17", "value": 0.0}, {"time": 1226966400, "date": "2008-11-18", "value": 0.0}, {"time": 1227052800, "date": "2008-11-19", "value": 0.0}, {"time": 1227139200, "date": "2008-11-20", "value": 0.0}, {"time": 1227225600, "date": "2008-11-21", "value": 0.0}, {"time": 1227484800, "date": "2008-11-24", "value": 0.0}, {"time": 1227571200, "date": "2008-11-25", "value": 0.0}, {"time": 1227657600, "date": "2008-11-26", "value": 0.0}, {"time": 1227830400, "date": "2008-11-28", "value": 0.0}, {"time": 1228089600, "date": "2008-12-01", "value": 0.0}, {"time": 1228176000, "date": "2008-12-02", "value": 0.0}, {"time": 1228262400, "date": "2008-12-03", "value": 0.0}, {"time": 1228348800, "date": "2008-12-04", "value": 0.0}, {"time": 1228435200, "date": "2008-12-05", "value": 0.0}, {"time": 1228694400, "date": "2008-12-08", "value": 0.0}, {"time": 1228780800, "date": "2008-12-09", "value": 0.0}, {"time": 1228867200, "date": "2008-12-10", "value": 0.0}, {"time": 1228953600, "date": "2008-12-11", "value": 0.0}, {"time": 1229040000, "date": "2008-12-12", "value": 0.0}, {"time": 1229299200, "date": "2008-12-15", "value": 0.0}, {"time": 1229385600, "date": "2008-12-16", "value": 0.0}, {"time": 1229472000, "date": "2008-12-17", "value": 0.0}, {"time": 1229558400, "date": "2008-12-18", "value": 0.0}, {"time": 1229644800, "date": "2008-12-19", "value": 0.0}, {"time": 1229904000, "date": "2008-12-22", "value": 0.0}, {"time": 1229990400, "date": "2008-12-23", "value": 0.0}, {"time": 1230076800, "date": "2008-12-24", "value": 0.0}, {"time": 1230249600, "date": "2008-12-26", "value": 0.0}, {"time": 1230508800, "date": "2008-12-29", "value": 0.0}, {"time": 1230595200, "date": "2008-12-30", "value": 0.0}, {"time": 1230681600, "date": "2008-12-31", "value": 0.0}, {"time": 1230854400, "date": "2009-01-02", "value": 0.0}, {"time": 1231113600, "date": "2009-01-05", "value": 0.0}, {"time": 1231200000, "date": "2009-01-06", "value": 0.0}, {"time": 1231286400, "date": "2009-01-07", "value": 0.0}, {"time": 1231372800, "date": "2009-01-08", "value": 0.0}, {"time": 1231459200, "date": "2009-01-09", "value": 0.0}, {"time": 1231718400, "date": "2009-01-12", "value": 0.0}, {"time": 1231804800, "date": "2009-01-13", "value": 0.0}, {"time": 1231891200, "date": "2009-01-14", "value": 0.0}, {"time": 1231977600, "date": "2009-01-15", "value": 0.0}, {"time": 1232064000, "date": "2009-01-16", "value": 0.0}, {"time": 1232409600, "date": "2009-01-20", "value": 0.0}, {"time": 1232496000, "date": "2009-01-21", "value": 0.0}, {"time": 1232582400, "date": "2009-01-22", "value": 0.0}, {"time": 1232668800, "date": "2009-01-23", "value": 0.0}, {"time": 1232928000, "date": "2009-01-26", "value": 0.0}, {"time": 1233014400, "date": "2009-01-27", "value": 0.0}, {"time": 1233100800, "date": "2009-01-28", "value": 0.0}, {"time": 1233187200, "date": "2009-01-29", "value": 0.0}, {"time": 1233273600, "date": "2009-01-30", "value": 0.0}, {"time": 1233532800, "date": "2009-02-02", "value": 0.0}, {"time": 1233619200, "date": "2009-02-03", "value": 0.0}, {"time": 1233705600, "date": "2009-02-04", "value": 0.0}, {"time": 1233792000, "date": "2009-02-05", "value": 0.0}, {"time": 1233878400, "date": "2009-02-06", "value": 0.0}, {"time": 1234137600, "date": "2009-02-09", "value": 0.0}, {"time": 1234224000, "date": "2009-02-10", "value": 0.0}, {"time": 1234310400, "date": "2009-02-11", "value": 0.0}, {"time": 1234396800, "date": "2009-02-12", "value": 0.0}, {"time": 1234483200, "date": "2009-02-13", "value": 0.0}, {"time": 1234828800, "date": "2009-02-17", "value": 0.0}, {"time": 1234915200, "date": "2009-02-18", "value": 0.0}, {"time": 1235001600, "date": "2009-02-19", "value": 0.0}, {"time": 1235088000, "date": "2009-02-20", "value": 0.0}, {"time": 1235347200, "date": "2009-02-23", "value": 0.0}, {"time": 1235433600, "date": "2009-02-24", "value": 0.0}, {"time": 1235520000, "date": "2009-02-25", "value": 100.0}, {"time": 1235606400, "date": "2009-02-26", "value": 100.0}, {"time": 1235692800, "date": "2009-02-27", "value": 100.0}, {"time": 1235952000, "date": "2009-03-02", "value": 100.0}, {"time": 1236038400, "date": "2009-03-03", "value": 100.0}, {"time": 1236124800, "date": "2009-03-04", "value": 100.0}, {"time": 1236211200, "date": "2009-03-05", "value": 100.0}, {"time": 1236297600, "date": "2009-03-06", "value": 100.0}, {"time": 1236556800, "date": "2009-03-09", "value": 100.0}, {"time": 1236643200, "date": "2009-03-10", "value": 100.0}, {"time": 1236729600, "date": "2009-03-11", "value": 100.0}, {"time": 1236816000, "date": "2009-03-12", "value": 100.0}, {"time": 1236902400, "date": "2009-03-13", "value": 100.0}, {"time": 1237161600, "date": "2009-03-16", "value": 100.0}, {"time": 1237248000, "date": "2009-03-17", "value": 100.0}, {"time": 1237334400, "date": "2009-03-18", "value": 100.0}, {"time": 1237420800, "date": "2009-03-19", "value": 100.0}, {"time": 1237507200, "date": "2009-03-20", "value": 100.0}, {"time": 1237766400, "date": "2009-03-23", "value": 100.0}, {"time": 1237852800, "date": "2009-03-24", "value": 100.0}, {"time": 1237939200, "date": "2009-03-25", "value": 100.0}, {"time": 1238025600, "date": "2009-03-26", "value": 100.0}, {"time": 1238112000, "date": "2009-03-27", "value": 100.0}, {"time": 1238371200, "date": "2009-03-30", "value": 100.0}, {"time": 1238457600, "date": "2009-03-31", "value": 100.0}, {"time": 1238544000, "date": "2009-04-01", "value": 100.0}, {"time": 1238630400, "date": "2009-04-02", "value": 100.0}, {"time": 1238716800, "date": "2009-04-03", "value": 100.0}, {"time": 1238976000, "date": "2009-04-06", "value": 100.0}, {"time": 1239062400, "date": "2009-04-07", "value": 100.0}, {"time": 1239148800, "date": "2009-04-08", "value": 100.0}, {"time": 1239235200, "date": "2009-04-09", "value": 100.0}, {"time": 1239580800, "date": "2009-04-13", "value": 100.0}, {"time": 1239667200, "date": "2009-04-14", "value": 100.0}, {"time": 1239753600, "date": "2009-04-15", "value": 100.0}, {"time": 1239840000, "date": "2009-04-16", "value": 100.0}, {"time": 1239926400, "date": "2009-04-17", "value": 100.0}, {"time": 1240185600, "date": "2009-04-20", "value": 100.0}, {"time": 1240272000, "date": "2009-04-21", "value": 100.0}, {"time": 1240358400, "date": "2009-04-22", "value": 100.0}, {"time": 1240444800, "date": "2009-04-23", "value": 100.0}, {"time": 1240531200, "date": "2009-04-24", "value": 100.0}, {"time": 1240790400, "date": "2009-04-27", "value": 100.0}, {"time": 1240876800, "date": "2009-04-28", "value": 100.0}, {"time": 1240963200, "date": "2009-04-29", "value": 100.0}, {"time": 1241049600, "date": "2009-04-30", "value": 100.0}, {"time": 1241136000, "date": "2009-05-01", "value": 100.0}, {"time": 1241395200, "date": "2009-05-04", "value": 100.0}, {"time": 1241481600, "date": "2009-05-05", "value": 100.0}, {"time": 1241568000, "date": "2009-05-06", "value": 100.0}, {"time": 1241654400, "date": "2009-05-07", "value": 100.0}, {"time": 1241740800, "date": "2009-05-08", "value": 100.0}, {"time": 1242000000, "date": "2009-05-11", "value": 100.0}, {"time": 1242086400, "date": "2009-05-12", "value": 100.0}, {"time": 1242172800, "date": "2009-05-13", "value": 100.0}, {"time": 1242259200, "date": "2009-05-14", "value": 100.0}, {"time": 1242345600, "date": "2009-05-15", "value": 100.0}, {"time": 1242604800, "date": "2009-05-18", "value": 100.0}, {"time": 1242691200, "date": "2009-05-19", "value": 100.0}, {"time": 1242777600, "date": "2009-05-20", "value": 100.0}, {"time": 1242864000, "date": "2009-05-21", "value": 100.0}, {"time": 1242950400, "date": "2009-05-22", "value": 100.0}, {"time": 1243296000, "date": "2009-05-26", "value": 100.0}, {"time": 1243382400, "date": "2009-05-27", "value": 100.0}, {"time": 1243468800, "date": "2009-05-28", "value": 100.0}, {"time": 1243555200, "date": "2009-05-29", "value": 100.0}, {"time": 1243814400, "date": "2009-06-01", "value": 100.0}, {"time": 1243900800, "date": "2009-06-02", "value": 100.0}, {"time": 1243987200, "date": "2009-06-03", "value": 100.0}, {"time": 1244073600, "date": "2009-06-04", "value": 100.0}, {"time": 1244160000, "date": "2009-06-05", "value": 100.0}, {"time": 1244419200, "date": "2009-06-08", "value": 100.0}, {"time": 1244505600, "date": "2009-06-09", "value": 100.0}, {"time": 1244592000, "date": "2009-06-10", "value": 100.0}, {"time": 1244678400, "date": "2009-06-11", "value": 100.0}, {"time": 1244764800, "date": "2009-06-12", "value": 100.0}, {"time": 1245024000, "date": "2009-06-15", "value": 100.0}, {"time": 1245110400, "date": "2009-06-16", "value": 100.0}, {"time": 1245196800, "date": "2009-06-17", "value": 100.0}, {"time": 1245283200, "date": "2009-06-18", "value": 100.0}, {"time": 1245369600, "date": "2009-06-19", "value": 100.0}, {"time": 1245628800, "date": "2009-06-22", "value": 100.0}, {"time": 1245715200, "date": "2009-06-23", "value": 100.0}, {"time": 1245801600, "date": "2009-06-24", "value": 100.0}, {"time": 1245888000, "date": "2009-06-25", "value": 100.0}, {"time": 1245974400, "date": "2009-06-26", "value": 100.0}, {"time": 1246233600, "date": "2009-06-29", "value": 100.0}, {"time": 1246320000, "date": "2009-06-30", "value": 100.0}, {"time": 1246406400, "date": "2009-07-01", "value": 100.0}, {"time": 1246492800, "date": "2009-07-02", "value": 100.0}, {"time": 1246838400, "date": "2009-07-06", "value": 100.0}, {"time": 1246924800, "date": "2009-07-07", "value": 100.0}, {"time": 1247011200, "date": "2009-07-08", "value": 100.0}, {"time": 1247097600, "date": "2009-07-09", "value": 100.0}, {"time": 1247184000, "date": "2009-07-10", "value": 100.0}, {"time": 1247443200, "date": "2009-07-13", "value": 100.0}, {"time": 1247529600, "date": "2009-07-14", "value": 100.0}, {"time": 1247616000, "date": "2009-07-15", "value": 100.0}, {"time": 1247702400, "date": "2009-07-16", "value": 100.0}, {"time": 1247788800, "date": "2009-07-17", "value": 100.0}, {"time": 1248048000, "date": "2009-07-20", "value": 100.0}, {"time": 1248134400, "date": "2009-07-21", "value": 100.0}, {"time": 1248220800, "date": "2009-07-22", "value": 100.0}, {"time": 1248307200, "date": "2009-07-23", "value": 100.0}, {"time": 1248393600, "date": "2009-07-24", "value": 100.0}, {"time": 1248652800, "date": "2009-07-27", "value": 100.0}, {"time": 1248739200, "date": "2009-07-28", "value": 100.0}, {"time": 1248825600, "date": "2009-07-29", "value": 100.0}, {"time": 1248912000, "date": "2009-07-30", "value": 100.0}, {"time": 1248998400, "date": "2009-07-31", "value": 100.0}, {"time": 1249257600, "date": "2009-08-03", "value": 100.0}, {"time": 1249344000, "date": "2009-08-04", "value": 100.0}, {"time": 1249430400, "date": "2009-08-05", "value": 100.0}, {"time": 1249516800, "date": "2009-08-06", "value": 100.0}, {"time": 1249603200, "date": "2009-08-07", "value": 100.0}, {"time": 1249862400, "date": "2009-08-10", "value": 100.0}, {"time": 1249948800, "date": "2009-08-11", "value": 100.0}, {"time": 1250035200, "date": "2009-08-12", "value": 100.0}, {"time": 1250121600, "date": "2009-08-13", "value": 100.0}, {"time": 1250208000, "date": "2009-08-14", "value": 100.0}, {"time": 1250467200, "date": "2009-08-17", "value": 100.0}, {"time": 1250553600, "date": "2009-08-18", "value": 100.0}, {"time": 1250640000, "date": "2009-08-19", "value": 100.0}, {"time": 1250726400, "date": "2009-08-20", "value": 100.0}, {"time": 1250812800, "date": "2009-08-21", "value": 100.0}, {"time": 1251072000, "date": "2009-08-24", "value": 100.0}, {"time": 1251158400, "date": "2009-08-25", "value": 100.0}, {"time": 1251244800, "date": "2009-08-26", "value": 100.0}, {"time": 1251331200, "date": "2009-08-27", "value": 100.0}, {"time": 1251417600, "date": "2009-08-28", "value": 100.0}, {"time": 1251676800, "date": "2009-08-31", "value": 100.0}, {"time": 1251763200, "date": "2009-09-01", "value": 100.0}, {"time": 1251849600, "date": "2009-09-02", "value": 50.0}, {"time": 1251936000, "date": "2009-09-03", "value": 50.0}, {"time": 1252022400, "date": "2009-09-04", "value": 50.0}, {"time": 1252368000, "date": "2009-09-08", "value": 50.0}, {"time": 1252454400, "date": "2009-09-09", "value": 100.0}, {"time": 1252540800, "date": "2009-09-10", "value": 100.0}, {"time": 1252627200, "date": "2009-09-11", "value": 100.0}, {"time": 1252886400, "date": "2009-09-14", "value": 100.0}, {"time": 1252972800, "date": "2009-09-15", "value": 100.0}, {"time": 1253059200, "date": "2009-09-16", "value": 100.0}, {"time": 1253145600, "date": "2009-09-17", "value": 100.0}, {"time": 1253232000, "date": "2009-09-18", "value": 100.0}, {"time": 1253491200, "date": "2009-09-21", "value": 100.0}, {"time": 1253577600, "date": "2009-09-22", "value": 100.0}, {"time": 1253664000, "date": "2009-09-23", "value": 100.0}, {"time": 1253750400, "date": "2009-09-24", "value": 100.0}, {"time": 1253836800, "date": "2009-09-25", "value": 100.0}, {"time": 1254096000, "date": "2009-09-28", "value": 100.0}, {"time": 1254182400, "date": "2009-09-29", "value": 100.0}, {"time": 1254268800, "date": "2009-09-30", "value": 100.0}, {"time": 1254355200, "date": "2009-10-01", "value": 100.0}, {"time": 1254441600, "date": "2009-10-02", "value": 100.0}, {"time": 1254700800, "date": "2009-10-05", "value": 100.0}, {"time": 1254787200, "date": "2009-10-06", "value": 100.0}, {"time": 1254873600, "date": "2009-10-07", "value": 100.0}, {"time": 1254960000, "date": "2009-10-08", "value": 100.0}, {"time": 1255046400, "date": "2009-10-09", "value": 100.0}, {"time": 1255305600, "date": "2009-10-12", "value": 100.0}, {"time": 1255392000, "date": "2009-10-13", "value": 100.0}, {"time": 1255478400, "date": "2009-10-14", "value": 100.0}, {"time": 1255564800, "date": "2009-10-15", "value": 100.0}, {"time": 1255651200, "date": "2009-10-16", "value": 100.0}, {"time": 1255910400, "date": "2009-10-19", "value": 100.0}, {"time": 1255996800, "date": "2009-10-20", "value": 100.0}, {"time": 1256083200, "date": "2009-10-21", "value": 100.0}, {"time": 1256169600, "date": "2009-10-22", "value": 100.0}, {"time": 1256256000, "date": "2009-10-23", "value": 100.0}, {"time": 1256515200, "date": "2009-10-26", "value": 100.0}, {"time": 1256601600, "date": "2009-10-27", "value": 100.0}, {"time": 1256688000, "date": "2009-10-28", "value": 50.0}, {"time": 1256774400, "date": "2009-10-29", "value": 50.0}, {"time": 1256860800, "date": "2009-10-30", "value": 50.0}, {"time": 1257120000, "date": "2009-11-02", "value": 50.0}, {"time": 1257206400, "date": "2009-11-03", "value": 50.0}, {"time": 1257292800, "date": "2009-11-04", "value": 50.0}, {"time": 1257379200, "date": "2009-11-05", "value": 50.0}, {"time": 1257465600, "date": "2009-11-06", "value": 50.0}, {"time": 1257724800, "date": "2009-11-09", "value": 50.0}, {"time": 1257811200, "date": "2009-11-10", "value": 50.0}, {"time": 1257897600, "date": "2009-11-11", "value": 100.0}, {"time": 1257984000, "date": "2009-11-12", "value": 100.0}, {"time": 1258070400, "date": "2009-11-13", "value": 100.0}, {"time": 1258329600, "date": "2009-11-16", "value": 100.0}, {"time": 1258416000, "date": "2009-11-17", "value": 100.0}, {"time": 1258502400, "date": "2009-11-18", "value": 100.0}, {"time": 1258588800, "date": "2009-11-19", "value": 100.0}, {"time": 1258675200, "date": "2009-11-20", "value": 100.0}, {"time": 1258934400, "date": "2009-11-23", "value": 100.0}, {"time": 1259020800, "date": "2009-11-24", "value": 100.0}, {"time": 1259107200, "date": "2009-11-25", "value": 100.0}, {"time": 1259280000, "date": "2009-11-27", "value": 100.0}, {"time": 1259539200, "date": "2009-11-30", "value": 100.0}, {"time": 1259625600, "date": "2009-12-01", "value": 100.0}, {"time": 1259712000, "date": "2009-12-02", "value": 100.0}, {"time": 1259798400, "date": "2009-12-03", "value": 100.0}, {"time": 1259884800, "date": "2009-12-04", "value": 100.0}, {"time": 1260144000, "date": "2009-12-07", "value": 100.0}, {"time": 1260230400, "date": "2009-12-08", "value": 100.0}, {"time": 1260316800, "date": "2009-12-09", "value": 100.0}, {"time": 1260403200, "date": "2009-12-10", "value": 100.0}, {"time": 1260489600, "date": "2009-12-11", "value": 100.0}, {"time": 1260748800, "date": "2009-12-14", "value": 100.0}, {"time": 1260835200, "date": "2009-12-15", "value": 100.0}, {"time": 1260921600, "date": "2009-12-16", "value": 100.0}, {"time": 1261008000, "date": "2009-12-17", "value": 100.0}, {"time": 1261094400, "date": "2009-12-18", "value": 100.0}, {"time": 1261353600, "date": "2009-12-21", "value": 100.0}, {"time": 1261440000, "date": "2009-12-22", "value": 100.0}, {"time": 1261526400, "date": "2009-12-23", "value": 100.0}, {"time": 1261612800, "date": "2009-12-24", "value": 100.0}, {"time": 1261958400, "date": "2009-12-28", "value": 100.0}, {"time": 1262044800, "date": "2009-12-29", "value": 100.0}, {"time": 1262131200, "date": "2009-12-30", "value": 100.0}, {"time": 1262217600, "date": "2009-12-31", "value": 100.0}, {"time": 1262563200, "date": "2010-01-04", "value": 100.0}, {"time": 1262649600, "date": "2010-01-05", "value": 100.0}, {"time": 1262736000, "date": "2010-01-06", "value": 100.0}, {"time": 1262822400, "date": "2010-01-07", "value": 100.0}, {"time": 1262908800, "date": "2010-01-08", "value": 100.0}, {"time": 1263168000, "date": "2010-01-11", "value": 100.0}, {"time": 1263254400, "date": "2010-01-12", "value": 100.0}, {"time": 1263340800, "date": "2010-01-13", "value": 100.0}, {"time": 1263427200, "date": "2010-01-14", "value": 100.0}, {"time": 1263513600, "date": "2010-01-15", "value": 100.0}, {"time": 1263859200, "date": "2010-01-19", "value": 100.0}, {"time": 1263945600, "date": "2010-01-20", "value": 100.0}, {"time": 1264032000, "date": "2010-01-21", "value": 100.0}, {"time": 1264118400, "date": "2010-01-22", "value": 50.0}, {"time": 1264377600, "date": "2010-01-25", "value": 50.0}, {"time": 1264464000, "date": "2010-01-26", "value": 50.0}, {"time": 1264550400, "date": "2010-01-27", "value": 50.0}, {"time": 1264636800, "date": "2010-01-28", "value": 50.0}, {"time": 1264723200, "date": "2010-01-29", "value": 50.0}, {"time": 1264982400, "date": "2010-02-01", "value": 50.0}, {"time": 1265068800, "date": "2010-02-02", "value": 50.0}, {"time": 1265155200, "date": "2010-02-03", "value": 50.0}, {"time": 1265241600, "date": "2010-02-04", "value": 50.0}, {"time": 1265328000, "date": "2010-02-05", "value": 50.0}, {"time": 1265587200, "date": "2010-02-08", "value": 50.0}, {"time": 1265673600, "date": "2010-02-09", "value": 50.0}, {"time": 1265760000, "date": "2010-02-10", "value": 50.0}, {"time": 1265846400, "date": "2010-02-11", "value": 50.0}, {"time": 1265932800, "date": "2010-02-12", "value": 50.0}, {"time": 1266278400, "date": "2010-02-16", "value": 50.0}, {"time": 1266364800, "date": "2010-02-17", "value": 50.0}, {"time": 1266451200, "date": "2010-02-18", "value": 50.0}, {"time": 1266537600, "date": "2010-02-19", "value": 50.0}, {"time": 1266796800, "date": "2010-02-22", "value": 50.0}, {"time": 1266883200, "date": "2010-02-23", "value": 50.0}, {"time": 1266969600, "date": "2010-02-24", "value": 50.0}, {"time": 1267056000, "date": "2010-02-25", "value": 50.0}, {"time": 1267142400, "date": "2010-02-26", "value": 50.0}, {"time": 1267401600, "date": "2010-03-01", "value": 50.0}, {"time": 1267488000, "date": "2010-03-02", "value": 50.0}, {"time": 1267574400, "date": "2010-03-03", "value": 50.0}, {"time": 1267660800, "date": "2010-03-04", "value": 50.0}, {"time": 1267747200, "date": "2010-03-05", "value": 50.0}, {"time": 1268006400, "date": "2010-03-08", "value": 50.0}, {"time": 1268092800, "date": "2010-03-09", "value": 50.0}, {"time": 1268179200, "date": "2010-03-10", "value": 50.0}, {"time": 1268265600, "date": "2010-03-11", "value": 100.0}, {"time": 1268352000, "date": "2010-03-12", "value": 100.0}, {"time": 1268611200, "date": "2010-03-15", "value": 100.0}, {"time": 1268697600, "date": "2010-03-16", "value": 100.0}, {"time": 1268784000, "date": "2010-03-17", "value": 100.0}, {"time": 1268870400, "date": "2010-03-18", "value": 100.0}, {"time": 1268956800, "date": "2010-03-19", "value": 100.0}, {"time": 1269216000, "date": "2010-03-22", "value": 100.0}, {"time": 1269302400, "date": "2010-03-23", "value": 100.0}, {"time": 1269388800, "date": "2010-03-24", "value": 100.0}, {"time": 1269475200, "date": "2010-03-25", "value": 100.0}, {"time": 1269561600, "date": "2010-03-26", "value": 100.0}, {"time": 1269820800, "date": "2010-03-29", "value": 100.0}, {"time": 1269907200, "date": "2010-03-30", "value": 100.0}, {"time": 1269993600, "date": "2010-03-31", "value": 100.0}, {"time": 1270080000, "date": "2010-04-01", "value": 100.0}, {"time": 1270425600, "date": "2010-04-05", "value": 100.0}, {"time": 1270512000, "date": "2010-04-06", "value": 100.0}, {"time": 1270598400, "date": "2010-04-07", "value": 100.0}, {"time": 1270684800, "date": "2010-04-08", "value": 100.0}, {"time": 1270771200, "date": "2010-04-09", "value": 100.0}, {"time": 1271030400, "date": "2010-04-12", "value": 100.0}, {"time": 1271116800, "date": "2010-04-13", "value": 100.0}, {"time": 1271203200, "date": "2010-04-14", "value": 100.0}, {"time": 1271289600, "date": "2010-04-15", "value": 100.0}, {"time": 1271376000, "date": "2010-04-16", "value": 100.0}, {"time": 1271635200, "date": "2010-04-19", "value": 100.0}, {"time": 1271721600, "date": "2010-04-20", "value": 100.0}, {"time": 1271808000, "date": "2010-04-21", "value": 100.0}, {"time": 1271894400, "date": "2010-04-22", "value": 100.0}, {"time": 1271980800, "date": "2010-04-23", "value": 100.0}, {"time": 1272240000, "date": "2010-04-26", "value": 100.0}, {"time": 1272326400, "date": "2010-04-27", "value": 100.0}, {"time": 1272412800, "date": "2010-04-28", "value": 100.0}, {"time": 1272499200, "date": "2010-04-29", "value": 100.0}, {"time": 1272585600, "date": "2010-04-30", "value": 100.0}, {"time": 1272844800, "date": "2010-05-03", "value": 100.0}, {"time": 1272931200, "date": "2010-05-04", "value": 100.0}, {"time": 1273017600, "date": "2010-05-05", "value": 50.0}, {"time": 1273104000, "date": "2010-05-06", "value": 50.0}, {"time": 1273190400, "date": "2010-05-07", "value": 50.0}, {"time": 1273449600, "date": "2010-05-10", "value": 50.0}, {"time": 1273536000, "date": "2010-05-11", "value": 50.0}, {"time": 1273622400, "date": "2010-05-12", "value": 50.0}, {"time": 1273708800, "date": "2010-05-13", "value": 50.0}, {"time": 1273795200, "date": "2010-05-14", "value": 50.0}, {"time": 1274054400, "date": "2010-05-17", "value": 50.0}, {"time": 1274140800, "date": "2010-05-18", "value": 50.0}, {"time": 1274227200, "date": "2010-05-19", "value": 50.0}, {"time": 1274313600, "date": "2010-05-20", "value": 0.0}, {"time": 1274400000, "date": "2010-05-21", "value": 0.0}, {"time": 1274659200, "date": "2010-05-24", "value": 0.0}, {"time": 1274745600, "date": "2010-05-25", "value": 0.0}, {"time": 1274832000, "date": "2010-05-26", "value": 0.0}, {"time": 1274918400, "date": "2010-05-27", "value": 0.0}, {"time": 1275004800, "date": "2010-05-28", "value": 0.0}, {"time": 1275350400, "date": "2010-06-01", "value": 0.0}, {"time": 1275436800, "date": "2010-06-02", "value": 0.0}, {"time": 1275523200, "date": "2010-06-03", "value": 0.0}, {"time": 1275609600, "date": "2010-06-04", "value": 0.0}, {"time": 1275868800, "date": "2010-06-07", "value": 0.0}, {"time": 1275955200, "date": "2010-06-08", "value": 0.0}, {"time": 1276041600, "date": "2010-06-09", "value": 0.0}, {"time": 1276128000, "date": "2010-06-10", "value": 0.0}, {"time": 1276214400, "date": "2010-06-11", "value": 0.0}, {"time": 1276473600, "date": "2010-06-14", "value": 0.0}, {"time": 1276560000, "date": "2010-06-15", "value": 0.0}, {"time": 1276646400, "date": "2010-06-16", "value": 0.0}, {"time": 1276732800, "date": "2010-06-17", "value": 0.0}, {"time": 1276819200, "date": "2010-06-18", "value": 0.0}, {"time": 1277078400, "date": "2010-06-21", "value": 0.0}, {"time": 1277164800, "date": "2010-06-22", "value": 0.0}, {"time": 1277251200, "date": "2010-06-23", "value": 0.0}, {"time": 1277337600, "date": "2010-06-24", "value": 0.0}, {"time": 1277424000, "date": "2010-06-25", "value": 0.0}, {"time": 1277683200, "date": "2010-06-28", "value": 0.0}, {"time": 1277769600, "date": "2010-06-29", "value": 0.0}, {"time": 1277856000, "date": "2010-06-30", "value": 0.0}, {"time": 1277942400, "date": "2010-07-01", "value": 0.0}, {"time": 1278028800, "date": "2010-07-02", "value": 0.0}, {"time": 1278374400, "date": "2010-07-06", "value": 0.0}, {"time": 1278460800, "date": "2010-07-07", "value": 0.0}, {"time": 1278547200, "date": "2010-07-08", "value": 0.0}, {"time": 1278633600, "date": "2010-07-09", "value": 0.0}, {"time": 1278892800, "date": "2010-07-12", "value": 0.0}, {"time": 1278979200, "date": "2010-07-13", "value": 0.0}, {"time": 1279065600, "date": "2010-07-14", "value": 0.0}, {"time": 1279152000, "date": "2010-07-15", "value": 0.0}, {"time": 1279238400, "date": "2010-07-16", "value": 0.0}, {"time": 1279497600, "date": "2010-07-19", "value": 0.0}, {"time": 1279584000, "date": "2010-07-20", "value": 0.0}, {"time": 1279670400, "date": "2010-07-21", "value": 0.0}, {"time": 1279756800, "date": "2010-07-22", "value": 0.0}, {"time": 1279843200, "date": "2010-07-23", "value": 0.0}, {"time": 1280102400, "date": "2010-07-26", "value": 0.0}, {"time": 1280188800, "date": "2010-07-27", "value": 0.0}, {"time": 1280275200, "date": "2010-07-28", "value": 0.0}, {"time": 1280361600, "date": "2010-07-29", "value": 0.0}, {"time": 1280448000, "date": "2010-07-30", "value": 0.0}, {"time": 1280707200, "date": "2010-08-02", "value": 0.0}, {"time": 1280793600, "date": "2010-08-03", "value": 0.0}, {"time": 1280880000, "date": "2010-08-04", "value": 0.0}, {"time": 1280966400, "date": "2010-08-05", "value": 0.0}, {"time": 1281052800, "date": "2010-08-06", "value": 0.0}, {"time": 1281312000, "date": "2010-08-09", "value": 0.0}, {"time": 1281398400, "date": "2010-08-10", "value": 0.0}, {"time": 1281484800, "date": "2010-08-11", "value": 0.0}, {"time": 1281571200, "date": "2010-08-12", "value": 0.0}, {"time": 1281657600, "date": "2010-08-13", "value": 0.0}, {"time": 1281916800, "date": "2010-08-16", "value": 0.0}, {"time": 1282003200, "date": "2010-08-17", "value": 0.0}, {"time": 1282089600, "date": "2010-08-18", "value": 0.0}, {"time": 1282176000, "date": "2010-08-19", "value": 0.0}, {"time": 1282262400, "date": "2010-08-20", "value": 0.0}, {"time": 1282521600, "date": "2010-08-23", "value": 0.0}, {"time": 1282608000, "date": "2010-08-24", "value": 0.0}, {"time": 1282694400, "date": "2010-08-25", "value": 0.0}, {"time": 1282780800, "date": "2010-08-26", "value": 0.0}, {"time": 1282867200, "date": "2010-08-27", "value": 0.0}, {"time": 1283126400, "date": "2010-08-30", "value": 0.0}, {"time": 1283212800, "date": "2010-08-31", "value": 0.0}, {"time": 1283299200, "date": "2010-09-01", "value": 0.0}, {"time": 1283385600, "date": "2010-09-02", "value": 0.0}, {"time": 1283472000, "date": "2010-09-03", "value": 0.0}, {"time": 1283817600, "date": "2010-09-07", "value": 0.0}, {"time": 1283904000, "date": "2010-09-08", "value": 0.0}, {"time": 1283990400, "date": "2010-09-09", "value": 0.0}, {"time": 1284076800, "date": "2010-09-10", "value": 0.0}, {"time": 1284336000, "date": "2010-09-13", "value": 0.0}, {"time": 1284422400, "date": "2010-09-14", "value": 0.0}, {"time": 1284508800, "date": "2010-09-15", "value": 0.0}, {"time": 1284595200, "date": "2010-09-16", "value": 0.0}, {"time": 1284681600, "date": "2010-09-17", "value": 0.0}, {"time": 1284940800, "date": "2010-09-20", "value": 0.0}, {"time": 1285027200, "date": "2010-09-21", "value": 0.0}, {"time": 1285113600, "date": "2010-09-22", "value": 0.0}, {"time": 1285200000, "date": "2010-09-23", "value": 0.0}, {"time": 1285286400, "date": "2010-09-24", "value": 0.0}, {"time": 1285545600, "date": "2010-09-27", "value": 0.0}, {"time": 1285632000, "date": "2010-09-28", "value": 0.0}, {"time": 1285718400, "date": "2010-09-29", "value": 0.0}, {"time": 1285804800, "date": "2010-09-30", "value": 0.0}, {"time": 1285891200, "date": "2010-10-01", "value": 0.0}, {"time": 1286150400, "date": "2010-10-04", "value": 0.0}, {"time": 1286236800, "date": "2010-10-05", "value": 0.0}, {"time": 1286323200, "date": "2010-10-06", "value": 0.0}, {"time": 1286409600, "date": "2010-10-07", "value": 0.0}, {"time": 1286496000, "date": "2010-10-08", "value": 0.0}, {"time": 1286755200, "date": "2010-10-11", "value": 0.0}, {"time": 1286841600, "date": "2010-10-12", "value": 0.0}, {"time": 1286928000, "date": "2010-10-13", "value": 0.0}, {"time": 1287014400, "date": "2010-10-14", "value": 0.0}, {"time": 1287100800, "date": "2010-10-15", "value": 0.0}, {"time": 1287360000, "date": "2010-10-18", "value": 0.0}, {"time": 1287446400, "date": "2010-10-19", "value": 0.0}, {"time": 1287532800, "date": "2010-10-20", "value": 0.0}, {"time": 1287619200, "date": "2010-10-21", "value": 0.0}, {"time": 1287705600, "date": "2010-10-22", "value": 0.0}, {"time": 1287964800, "date": "2010-10-25", "value": 0.0}, {"time": 1288051200, "date": "2010-10-26", "value": 0.0}, {"time": 1288137600, "date": "2010-10-27", "value": 0.0}, {"time": 1288224000, "date": "2010-10-28", "value": 0.0}, {"time": 1288310400, "date": "2010-10-29", "value": 0.0}, {"time": 1288569600, "date": "2010-11-01", "value": 0.0}, {"time": 1288656000, "date": "2010-11-02", "value": 0.0}, {"time": 1288742400, "date": "2010-11-03", "value": 0.0}, {"time": 1288828800, "date": "2010-11-04", "value": 100.0}, {"time": 1288915200, "date": "2010-11-05", "value": 100.0}, {"time": 1289174400, "date": "2010-11-08", "value": 100.0}, {"time": 1289260800, "date": "2010-11-09", "value": 100.0}, {"time": 1289347200, "date": "2010-11-10", "value": 100.0}, {"time": 1289433600, "date": "2010-11-11", "value": 100.0}, {"time": 1289520000, "date": "2010-11-12", "value": 100.0}, {"time": 1289779200, "date": "2010-11-15", "value": 100.0}, {"time": 1289865600, "date": "2010-11-16", "value": 100.0}, {"time": 1289952000, "date": "2010-11-17", "value": 100.0}, {"time": 1290038400, "date": "2010-11-18", "value": 100.0}, {"time": 1290124800, "date": "2010-11-19", "value": 100.0}, {"time": 1290384000, "date": "2010-11-22", "value": 100.0}, {"time": 1290470400, "date": "2010-11-23", "value": 100.0}, {"time": 1290556800, "date": "2010-11-24", "value": 100.0}, {"time": 1290729600, "date": "2010-11-26", "value": 100.0}, {"time": 1290988800, "date": "2010-11-29", "value": 100.0}, {"time": 1291075200, "date": "2010-11-30", "value": 100.0}, {"time": 1291161600, "date": "2010-12-01", "value": 100.0}, {"time": 1291248000, "date": "2010-12-02", "value": 100.0}, {"time": 1291334400, "date": "2010-12-03", "value": 100.0}, {"time": 1291593600, "date": "2010-12-06", "value": 100.0}, {"time": 1291680000, "date": "2010-12-07", "value": 100.0}, {"time": 1291766400, "date": "2010-12-08", "value": 100.0}, {"time": 1291852800, "date": "2010-12-09", "value": 100.0}, {"time": 1291939200, "date": "2010-12-10", "value": 100.0}, {"time": 1292198400, "date": "2010-12-13", "value": 100.0}, {"time": 1292284800, "date": "2010-12-14", "value": 100.0}, {"time": 1292371200, "date": "2010-12-15", "value": 100.0}, {"time": 1292457600, "date": "2010-12-16", "value": 100.0}, {"time": 1292544000, "date": "2010-12-17", "value": 100.0}, {"time": 1292803200, "date": "2010-12-20", "value": 100.0}, {"time": 1292889600, "date": "2010-12-21", "value": 100.0}, {"time": 1292976000, "date": "2010-12-22", "value": 100.0}, {"time": 1293062400, "date": "2010-12-23", "value": 100.0}, {"time": 1293408000, "date": "2010-12-27", "value": 100.0}, {"time": 1293494400, "date": "2010-12-28", "value": 100.0}, {"time": 1293580800, "date": "2010-12-29", "value": 100.0}, {"time": 1293667200, "date": "2010-12-30", "value": 100.0}, {"time": 1293753600, "date": "2010-12-31", "value": 100.0}, {"time": 1294012800, "date": "2011-01-03", "value": 100.0}, {"time": 1294099200, "date": "2011-01-04", "value": 100.0}, {"time": 1294185600, "date": "2011-01-05", "value": 100.0}, {"time": 1294272000, "date": "2011-01-06", "value": 100.0}, {"time": 1294358400, "date": "2011-01-07", "value": 100.0}, {"time": 1294617600, "date": "2011-01-10", "value": 100.0}, {"time": 1294704000, "date": "2011-01-11", "value": 100.0}, {"time": 1294790400, "date": "2011-01-12", "value": 100.0}, {"time": 1294876800, "date": "2011-01-13", "value": 100.0}, {"time": 1294963200, "date": "2011-01-14", "value": 100.0}, {"time": 1295308800, "date": "2011-01-18", "value": 100.0}, {"time": 1295395200, "date": "2011-01-19", "value": 100.0}, {"time": 1295481600, "date": "2011-01-20", "value": 100.0}, {"time": 1295568000, "date": "2011-01-21", "value": 100.0}, {"time": 1295827200, "date": "2011-01-24", "value": 100.0}, {"time": 1295913600, "date": "2011-01-25", "value": 100.0}, {"time": 1296000000, "date": "2011-01-26", "value": 100.0}, {"time": 1296086400, "date": "2011-01-27", "value": 100.0}, {"time": 1296172800, "date": "2011-01-28", "value": 100.0}, {"time": 1296432000, "date": "2011-01-31", "value": 100.0}, {"time": 1296518400, "date": "2011-02-01", "value": 100.0}, {"time": 1296604800, "date": "2011-02-02", "value": 100.0}, {"time": 1296691200, "date": "2011-02-03", "value": 100.0}, {"time": 1296777600, "date": "2011-02-04", "value": 100.0}, {"time": 1297036800, "date": "2011-02-07", "value": 100.0}, {"time": 1297123200, "date": "2011-02-08", "value": 100.0}, {"time": 1297209600, "date": "2011-02-09", "value": 100.0}, {"time": 1297296000, "date": "2011-02-10", "value": 100.0}, {"time": 1297382400, "date": "2011-02-11", "value": 100.0}, {"time": 1297641600, "date": "2011-02-14", "value": 100.0}, {"time": 1297728000, "date": "2011-02-15", "value": 100.0}, {"time": 1297814400, "date": "2011-02-16", "value": 100.0}, {"time": 1297900800, "date": "2011-02-17", "value": 100.0}, {"time": 1297987200, "date": "2011-02-18", "value": 100.0}, {"time": 1298332800, "date": "2011-02-22", "value": 100.0}, {"time": 1298419200, "date": "2011-02-23", "value": 100.0}, {"time": 1298505600, "date": "2011-02-24", "value": 100.0}, {"time": 1298592000, "date": "2011-02-25", "value": 100.0}, {"time": 1298851200, "date": "2011-02-28", "value": 100.0}, {"time": 1298937600, "date": "2011-03-01", "value": 100.0}, {"time": 1299024000, "date": "2011-03-02", "value": 100.0}, {"time": 1299110400, "date": "2011-03-03", "value": 100.0}, {"time": 1299196800, "date": "2011-03-04", "value": 100.0}, {"time": 1299456000, "date": "2011-03-07", "value": 100.0}, {"time": 1299542400, "date": "2011-03-08", "value": 100.0}, {"time": 1299628800, "date": "2011-03-09", "value": 100.0}, {"time": 1299715200, "date": "2011-03-10", "value": 100.0}, {"time": 1299801600, "date": "2011-03-11", "value": 100.0}, {"time": 1300060800, "date": "2011-03-14", "value": 100.0}, {"time": 1300147200, "date": "2011-03-15", "value": 50.0}, {"time": 1300233600, "date": "2011-03-16", "value": 50.0}, {"time": 1300320000, "date": "2011-03-17", "value": 50.0}, {"time": 1300406400, "date": "2011-03-18", "value": 50.0}, {"time": 1300665600, "date": "2011-03-21", "value": 50.0}, {"time": 1300752000, "date": "2011-03-22", "value": 50.0}, {"time": 1300838400, "date": "2011-03-23", "value": 50.0}, {"time": 1300924800, "date": "2011-03-24", "value": 50.0}, {"time": 1301011200, "date": "2011-03-25", "value": 50.0}, {"time": 1301270400, "date": "2011-03-28", "value": 50.0}, {"time": 1301356800, "date": "2011-03-29", "value": 50.0}, {"time": 1301443200, "date": "2011-03-30", "value": 50.0}, {"time": 1301529600, "date": "2011-03-31", "value": 50.0}, {"time": 1301616000, "date": "2011-04-01", "value": 50.0}, {"time": 1301875200, "date": "2011-04-04", "value": 50.0}, {"time": 1301961600, "date": "2011-04-05", "value": 50.0}, {"time": 1302048000, "date": "2011-04-06", "value": 50.0}, {"time": 1302134400, "date": "2011-04-07", "value": 50.0}, {"time": 1302220800, "date": "2011-04-08", "value": 50.0}, {"time": 1302480000, "date": "2011-04-11", "value": 50.0}, {"time": 1302566400, "date": "2011-04-12", "value": 50.0}, {"time": 1302652800, "date": "2011-04-13", "value": 50.0}, {"time": 1302739200, "date": "2011-04-14", "value": 50.0}, {"time": 1302825600, "date": "2011-04-15", "value": 50.0}, {"time": 1303084800, "date": "2011-04-18", "value": 50.0}, {"time": 1303171200, "date": "2011-04-19", "value": 50.0}, {"time": 1303257600, "date": "2011-04-20", "value": 50.0}, {"time": 1303344000, "date": "2011-04-21", "value": 50.0}, {"time": 1303689600, "date": "2011-04-25", "value": 50.0}, {"time": 1303776000, "date": "2011-04-26", "value": 100.0}, {"time": 1303862400, "date": "2011-04-27", "value": 100.0}, {"time": 1303948800, "date": "2011-04-28", "value": 100.0}, {"time": 1304035200, "date": "2011-04-29", "value": 100.0}, {"time": 1304294400, "date": "2011-05-02", "value": 100.0}, {"time": 1304380800, "date": "2011-05-03", "value": 100.0}, {"time": 1304467200, "date": "2011-05-04", "value": 100.0}, {"time": 1304553600, "date": "2011-05-05", "value": 100.0}, {"time": 1304640000, "date": "2011-05-06", "value": 100.0}, {"time": 1304899200, "date": "2011-05-09", "value": 100.0}, {"time": 1304985600, "date": "2011-05-10", "value": 100.0}, {"time": 1305072000, "date": "2011-05-11", "value": 100.0}, {"time": 1305158400, "date": "2011-05-12", "value": 100.0}, {"time": 1305244800, "date": "2011-05-13", "value": 100.0}, {"time": 1305504000, "date": "2011-05-16", "value": 100.0}, {"time": 1305590400, "date": "2011-05-17", "value": 100.0}, {"time": 1305676800, "date": "2011-05-18", "value": 100.0}, {"time": 1305763200, "date": "2011-05-19", "value": 100.0}, {"time": 1305849600, "date": "2011-05-20", "value": 100.0}, {"time": 1306108800, "date": "2011-05-23", "value": 100.0}, {"time": 1306195200, "date": "2011-05-24", "value": 100.0}, {"time": 1306281600, "date": "2011-05-25", "value": 100.0}, {"time": 1306368000, "date": "2011-05-26", "value": 100.0}, {"time": 1306454400, "date": "2011-05-27", "value": 100.0}, {"time": 1306800000, "date": "2011-05-31", "value": 100.0}, {"time": 1306886400, "date": "2011-06-01", "value": 100.0}, {"time": 1306972800, "date": "2011-06-02", "value": 100.0}, {"time": 1307059200, "date": "2011-06-03", "value": 100.0}, {"time": 1307318400, "date": "2011-06-06", "value": 100.0}, {"time": 1307404800, "date": "2011-06-07", "value": 100.0}, {"time": 1307491200, "date": "2011-06-08", "value": 100.0}, {"time": 1307577600, "date": "2011-06-09", "value": 100.0}, {"time": 1307664000, "date": "2011-06-10", "value": 100.0}, {"time": 1307923200, "date": "2011-06-13", "value": 100.0}, {"time": 1308009600, "date": "2011-06-14", "value": 100.0}, {"time": 1308096000, "date": "2011-06-15", "value": 100.0}, {"time": 1308182400, "date": "2011-06-16", "value": 100.0}, {"time": 1308268800, "date": "2011-06-17", "value": 100.0}, {"time": 1308528000, "date": "2011-06-20", "value": 100.0}, {"time": 1308614400, "date": "2011-06-21", "value": 100.0}, {"time": 1308700800, "date": "2011-06-22", "value": 100.0}, {"time": 1308787200, "date": "2011-06-23", "value": 100.0}, {"time": 1308873600, "date": "2011-06-24", "value": 100.0}, {"time": 1309132800, "date": "2011-06-27", "value": 100.0}, {"time": 1309219200, "date": "2011-06-28", "value": 100.0}, {"time": 1309305600, "date": "2011-06-29", "value": 100.0}, {"time": 1309392000, "date": "2011-06-30", "value": 100.0}, {"time": 1309478400, "date": "2011-07-01", "value": 100.0}, {"time": 1309824000, "date": "2011-07-05", "value": 100.0}, {"time": 1309910400, "date": "2011-07-06", "value": 100.0}, {"time": 1309996800, "date": "2011-07-07", "value": 100.0}, {"time": 1310083200, "date": "2011-07-08", "value": 100.0}, {"time": 1310342400, "date": "2011-07-11", "value": 100.0}, {"time": 1310428800, "date": "2011-07-12", "value": 100.0}, {"time": 1310515200, "date": "2011-07-13", "value": 100.0}, {"time": 1310601600, "date": "2011-07-14", "value": 100.0}, {"time": 1310688000, "date": "2011-07-15", "value": 100.0}, {"time": 1310947200, "date": "2011-07-18", "value": 100.0}, {"time": 1311033600, "date": "2011-07-19", "value": 100.0}, {"time": 1311120000, "date": "2011-07-20", "value": 100.0}, {"time": 1311206400, "date": "2011-07-21", "value": 100.0}, {"time": 1311292800, "date": "2011-07-22", "value": 100.0}, {"time": 1311552000, "date": "2011-07-25", "value": 100.0}, {"time": 1311638400, "date": "2011-07-26", "value": 100.0}, {"time": 1311724800, "date": "2011-07-27", "value": 100.0}, {"time": 1311811200, "date": "2011-07-28", "value": 100.0}, {"time": 1311897600, "date": "2011-07-29", "value": 100.0}, {"time": 1312156800, "date": "2011-08-01", "value": 100.0}, {"time": 1312243200, "date": "2011-08-02", "value": 100.0}, {"time": 1312329600, "date": "2011-08-03", "value": 100.0}, {"time": 1312416000, "date": "2011-08-04", "value": 100.0}, {"time": 1312502400, "date": "2011-08-05", "value": 100.0}, {"time": 1312761600, "date": "2011-08-08", "value": 100.0}, {"time": 1312848000, "date": "2011-08-09", "value": 100.0}, {"time": 1312934400, "date": "2011-08-10", "value": 100.0}, {"time": 1313020800, "date": "2011-08-11", "value": 100.0}, {"time": 1313107200, "date": "2011-08-12", "value": 100.0}, {"time": 1313366400, "date": "2011-08-15", "value": 100.0}, {"time": 1313452800, "date": "2011-08-16", "value": 100.0}, {"time": 1313539200, "date": "2011-08-17", "value": 100.0}, {"time": 1313625600, "date": "2011-08-18", "value": 100.0}, {"time": 1313712000, "date": "2011-08-19", "value": 100.0}, {"time": 1313971200, "date": "2011-08-22", "value": 100.0}, {"time": 1314057600, "date": "2011-08-23", "value": 100.0}, {"time": 1314144000, "date": "2011-08-24", "value": 100.0}, {"time": 1314230400, "date": "2011-08-25", "value": 100.0}, {"time": 1314316800, "date": "2011-08-26", "value": 100.0}, {"time": 1314576000, "date": "2011-08-29", "value": 100.0}, {"time": 1314662400, "date": "2011-08-30", "value": 100.0}, {"time": 1314748800, "date": "2011-08-31", "value": 100.0}, {"time": 1314835200, "date": "2011-09-01", "value": 100.0}, {"time": 1314921600, "date": "2011-09-02", "value": 100.0}, {"time": 1315267200, "date": "2011-09-06", "value": 100.0}, {"time": 1315353600, "date": "2011-09-07", "value": 100.0}, {"time": 1315440000, "date": "2011-09-08", "value": 100.0}, {"time": 1315526400, "date": "2011-09-09", "value": 100.0}, {"time": 1315785600, "date": "2011-09-12", "value": 100.0}, {"time": 1315872000, "date": "2011-09-13", "value": 100.0}, {"time": 1315958400, "date": "2011-09-14", "value": 100.0}, {"time": 1316044800, "date": "2011-09-15", "value": 100.0}, {"time": 1316131200, "date": "2011-09-16", "value": 100.0}, {"time": 1316390400, "date": "2011-09-19", "value": 100.0}, {"time": 1316476800, "date": "2011-09-20", "value": 100.0}, {"time": 1316563200, "date": "2011-09-21", "value": 100.0}, {"time": 1316649600, "date": "2011-09-22", "value": 100.0}, {"time": 1316736000, "date": "2011-09-23", "value": 100.0}, {"time": 1316995200, "date": "2011-09-26", "value": 100.0}, {"time": 1317081600, "date": "2011-09-27", "value": 100.0}, {"time": 1317168000, "date": "2011-09-28", "value": 100.0}, {"time": 1317254400, "date": "2011-09-29", "value": 100.0}, {"time": 1317340800, "date": "2011-09-30", "value": 100.0}, {"time": 1317600000, "date": "2011-10-03", "value": 100.0}, {"time": 1317686400, "date": "2011-10-04", "value": 100.0}, {"time": 1317772800, "date": "2011-10-05", "value": 100.0}, {"time": 1317859200, "date": "2011-10-06", "value": 100.0}, {"time": 1317945600, "date": "2011-10-07", "value": 100.0}, {"time": 1318204800, "date": "2011-10-10", "value": 100.0}, {"time": 1318291200, "date": "2011-10-11", "value": 100.0}, {"time": 1318377600, "date": "2011-10-12", "value": 100.0}, {"time": 1318464000, "date": "2011-10-13", "value": 100.0}, {"time": 1318550400, "date": "2011-10-14", "value": 100.0}, {"time": 1318809600, "date": "2011-10-17", "value": 100.0}, {"time": 1318896000, "date": "2011-10-18", "value": 100.0}, {"time": 1318982400, "date": "2011-10-19", "value": 100.0}, {"time": 1319068800, "date": "2011-10-20", "value": 100.0}, {"time": 1319155200, "date": "2011-10-21", "value": 100.0}, {"time": 1319414400, "date": "2011-10-24", "value": 100.0}, {"time": 1319500800, "date": "2011-10-25", "value": 100.0}, {"time": 1319587200, "date": "2011-10-26", "value": 100.0}, {"time": 1319673600, "date": "2011-10-27", "value": 100.0}, {"time": 1319760000, "date": "2011-10-28", "value": 100.0}, {"time": 1320019200, "date": "2011-10-31", "value": 100.0}, {"time": 1320105600, "date": "2011-11-01", "value": 100.0}, {"time": 1320192000, "date": "2011-11-02", "value": 100.0}, {"time": 1320278400, "date": "2011-11-03", "value": 100.0}, {"time": 1320364800, "date": "2011-11-04", "value": 100.0}, {"time": 1320624000, "date": "2011-11-07", "value": 100.0}, {"time": 1320710400, "date": "2011-11-08", "value": 100.0}, {"time": 1320796800, "date": "2011-11-09", "value": 100.0}, {"time": 1320883200, "date": "2011-11-10", "value": 100.0}, {"time": 1320969600, "date": "2011-11-11", "value": 100.0}, {"time": 1321228800, "date": "2011-11-14", "value": 100.0}, {"time": 1321315200, "date": "2011-11-15", "value": 100.0}, {"time": 1321401600, "date": "2011-11-16", "value": 100.0}, {"time": 1321488000, "date": "2011-11-17", "value": 100.0}, {"time": 1321574400, "date": "2011-11-18", "value": 100.0}, {"time": 1321833600, "date": "2011-11-21", "value": 100.0}, {"time": 1321920000, "date": "2011-11-22", "value": 100.0}, {"time": 1322006400, "date": "2011-11-23", "value": 100.0}, {"time": 1322179200, "date": "2011-11-25", "value": 100.0}, {"time": 1322438400, "date": "2011-11-28", "value": 100.0}, {"time": 1322524800, "date": "2011-11-29", "value": 100.0}, {"time": 1322611200, "date": "2011-11-30", "value": 100.0}, {"time": 1322697600, "date": "2011-12-01", "value": 100.0}, {"time": 1322784000, "date": "2011-12-02", "value": 100.0}, {"time": 1323043200, "date": "2011-12-05", "value": 100.0}, {"time": 1323129600, "date": "2011-12-06", "value": 100.0}, {"time": 1323216000, "date": "2011-12-07", "value": 100.0}, {"time": 1323302400, "date": "2011-12-08", "value": 100.0}, {"time": 1323388800, "date": "2011-12-09", "value": 100.0}, {"time": 1323648000, "date": "2011-12-12", "value": 100.0}, {"time": 1323734400, "date": "2011-12-13", "value": 100.0}, {"time": 1323820800, "date": "2011-12-14", "value": 100.0}, {"time": 1323907200, "date": "2011-12-15", "value": 100.0}, {"time": 1323993600, "date": "2011-12-16", "value": 100.0}, {"time": 1324252800, "date": "2011-12-19", "value": 100.0}, {"time": 1324339200, "date": "2011-12-20", "value": 100.0}, {"time": 1324425600, "date": "2011-12-21", "value": 100.0}, {"time": 1324512000, "date": "2011-12-22", "value": 100.0}, {"time": 1324598400, "date": "2011-12-23", "value": 100.0}, {"time": 1324944000, "date": "2011-12-27", "value": 100.0}, {"time": 1325030400, "date": "2011-12-28", "value": 100.0}, {"time": 1325116800, "date": "2011-12-29", "value": 100.0}, {"time": 1325203200, "date": "2011-12-30", "value": 100.0}, {"time": 1325548800, "date": "2012-01-03", "value": 100.0}, {"time": 1325635200, "date": "2012-01-04", "value": 100.0}, {"time": 1325721600, "date": "2012-01-05", "value": 100.0}, {"time": 1325808000, "date": "2012-01-06", "value": 100.0}, {"time": 1326067200, "date": "2012-01-09", "value": 100.0}, {"time": 1326153600, "date": "2012-01-10", "value": 100.0}, {"time": 1326240000, "date": "2012-01-11", "value": 100.0}, {"time": 1326326400, "date": "2012-01-12", "value": 100.0}, {"time": 1326412800, "date": "2012-01-13", "value": 100.0}, {"time": 1326758400, "date": "2012-01-17", "value": 100.0}, {"time": 1326844800, "date": "2012-01-18", "value": 100.0}, {"time": 1326931200, "date": "2012-01-19", "value": 100.0}, {"time": 1327017600, "date": "2012-01-20", "value": 100.0}, {"time": 1327276800, "date": "2012-01-23", "value": 100.0}, {"time": 1327363200, "date": "2012-01-24", "value": 100.0}, {"time": 1327449600, "date": "2012-01-25", "value": 100.0}, {"time": 1327536000, "date": "2012-01-26", "value": 100.0}, {"time": 1327622400, "date": "2012-01-27", "value": 100.0}, {"time": 1327881600, "date": "2012-01-30", "value": 100.0}, {"time": 1327968000, "date": "2012-01-31", "value": 100.0}, {"time": 1328054400, "date": "2012-02-01", "value": 100.0}, {"time": 1328140800, "date": "2012-02-02", "value": 100.0}, {"time": 1328227200, "date": "2012-02-03", "value": 100.0}, {"time": 1328486400, "date": "2012-02-06", "value": 100.0}, {"time": 1328572800, "date": "2012-02-07", "value": 100.0}, {"time": 1328659200, "date": "2012-02-08", "value": 100.0}, {"time": 1328745600, "date": "2012-02-09", "value": 100.0}, {"time": 1328832000, "date": "2012-02-10", "value": 100.0}, {"time": 1329091200, "date": "2012-02-13", "value": 100.0}, {"time": 1329177600, "date": "2012-02-14", "value": 100.0}, {"time": 1329264000, "date": "2012-02-15", "value": 100.0}, {"time": 1329350400, "date": "2012-02-16", "value": 100.0}, {"time": 1329436800, "date": "2012-02-17", "value": 100.0}, {"time": 1329782400, "date": "2012-02-21", "value": 100.0}, {"time": 1329868800, "date": "2012-02-22", "value": 100.0}, {"time": 1329955200, "date": "2012-02-23", "value": 100.0}, {"time": 1330041600, "date": "2012-02-24", "value": 100.0}, {"time": 1330300800, "date": "2012-02-27", "value": 100.0}, {"time": 1330387200, "date": "2012-02-28", "value": 100.0}, {"time": 1330473600, "date": "2012-02-29", "value": 100.0}, {"time": 1330560000, "date": "2012-03-01", "value": 100.0}, {"time": 1330646400, "date": "2012-03-02", "value": 100.0}, {"time": 1330905600, "date": "2012-03-05", "value": 100.0}, {"time": 1330992000, "date": "2012-03-06", "value": 100.0}, {"time": 1331078400, "date": "2012-03-07", "value": 100.0}, {"time": 1331164800, "date": "2012-03-08", "value": 100.0}, {"time": 1331251200, "date": "2012-03-09", "value": 100.0}, {"time": 1331510400, "date": "2012-03-12", "value": 100.0}, {"time": 1331596800, "date": "2012-03-13", "value": 100.0}, {"time": 1331683200, "date": "2012-03-14", "value": 100.0}, {"time": 1331769600, "date": "2012-03-15", "value": 100.0}, {"time": 1331856000, "date": "2012-03-16", "value": 100.0}, {"time": 1332115200, "date": "2012-03-19", "value": 100.0}, {"time": 1332201600, "date": "2012-03-20", "value": 100.0}, {"time": 1332288000, "date": "2012-03-21", "value": 100.0}, {"time": 1332374400, "date": "2012-03-22", "value": 100.0}, {"time": 1332460800, "date": "2012-03-23", "value": 100.0}, {"time": 1332720000, "date": "2012-03-26", "value": 100.0}, {"time": 1332806400, "date": "2012-03-27", "value": 100.0}, {"time": 1332892800, "date": "2012-03-28", "value": 100.0}, {"time": 1332979200, "date": "2012-03-29", "value": 100.0}, {"time": 1333065600, "date": "2012-03-30", "value": 100.0}, {"time": 1333324800, "date": "2012-04-02", "value": 100.0}, {"time": 1333411200, "date": "2012-04-03", "value": 100.0}, {"time": 1333497600, "date": "2012-04-04", "value": 100.0}, {"time": 1333584000, "date": "2012-04-05", "value": 100.0}, {"time": 1333929600, "date": "2012-04-09", "value": 100.0}, {"time": 1334016000, "date": "2012-04-10", "value": 100.0}, {"time": 1334102400, "date": "2012-04-11", "value": 100.0}, {"time": 1334188800, "date": "2012-04-12", "value": 100.0}, {"time": 1334275200, "date": "2012-04-13", "value": 100.0}, {"time": 1334534400, "date": "2012-04-16", "value": 100.0}, {"time": 1334620800, "date": "2012-04-17", "value": 100.0}, {"time": 1334707200, "date": "2012-04-18", "value": 100.0}, {"time": 1334793600, "date": "2012-04-19", "value": 100.0}, {"time": 1334880000, "date": "2012-04-20", "value": 100.0}, {"time": 1335139200, "date": "2012-04-23", "value": 100.0}, {"time": 1335225600, "date": "2012-04-24", "value": 100.0}, {"time": 1335312000, "date": "2012-04-25", "value": 100.0}, {"time": 1335398400, "date": "2012-04-26", "value": 100.0}, {"time": 1335484800, "date": "2012-04-27", "value": 100.0}, {"time": 1335744000, "date": "2012-04-30", "value": 100.0}, {"time": 1335830400, "date": "2012-05-01", "value": 100.0}, {"time": 1335916800, "date": "2012-05-02", "value": 100.0}, {"time": 1336003200, "date": "2012-05-03", "value": 100.0}, {"time": 1336089600, "date": "2012-05-04", "value": 100.0}, {"time": 1336348800, "date": "2012-05-07", "value": 100.0}, {"time": 1336435200, "date": "2012-05-08", "value": 100.0}, {"time": 1336521600, "date": "2012-05-09", "value": 100.0}, {"time": 1336608000, "date": "2012-05-10", "value": 100.0}, {"time": 1336694400, "date": "2012-05-11", "value": 100.0}, {"time": 1336953600, "date": "2012-05-14", "value": 100.0}, {"time": 1337040000, "date": "2012-05-15", "value": 100.0}, {"time": 1337126400, "date": "2012-05-16", "value": 100.0}, {"time": 1337212800, "date": "2012-05-17", "value": 100.0}, {"time": 1337299200, "date": "2012-05-18", "value": 100.0}, {"time": 1337558400, "date": "2012-05-21", "value": 100.0}, {"time": 1337644800, "date": "2012-05-22", "value": 100.0}, {"time": 1337731200, "date": "2012-05-23", "value": 100.0}, {"time": 1337817600, "date": "2012-05-24", "value": 100.0}, {"time": 1337904000, "date": "2012-05-25", "value": 100.0}, {"time": 1338249600, "date": "2012-05-29", "value": 100.0}, {"time": 1338336000, "date": "2012-05-30", "value": 100.0}, {"time": 1338422400, "date": "2012-05-31", "value": 100.0}, {"time": 1338508800, "date": "2012-06-01", "value": 100.0}, {"time": 1338768000, "date": "2012-06-04", "value": 100.0}, {"time": 1338854400, "date": "2012-06-05", "value": 100.0}, {"time": 1338940800, "date": "2012-06-06", "value": 100.0}, {"time": 1339027200, "date": "2012-06-07", "value": 100.0}, {"time": 1339113600, "date": "2012-06-08", "value": 100.0}, {"time": 1339372800, "date": "2012-06-11", "value": 100.0}, {"time": 1339459200, "date": "2012-06-12", "value": 100.0}, {"time": 1339545600, "date": "2012-06-13", "value": 100.0}, {"time": 1339632000, "date": "2012-06-14", "value": 100.0}, {"time": 1339718400, "date": "2012-06-15", "value": 100.0}, {"time": 1339977600, "date": "2012-06-18", "value": 100.0}, {"time": 1340064000, "date": "2012-06-19", "value": 100.0}, {"time": 1340150400, "date": "2012-06-20", "value": 100.0}, {"time": 1340236800, "date": "2012-06-21", "value": 100.0}, {"time": 1340323200, "date": "2012-06-22", "value": 100.0}, {"time": 1340582400, "date": "2012-06-25", "value": 100.0}, {"time": 1340668800, "date": "2012-06-26", "value": 100.0}, {"time": 1340755200, "date": "2012-06-27", "value": 100.0}, {"time": 1340841600, "date": "2012-06-28", "value": 100.0}, {"time": 1340928000, "date": "2012-06-29", "value": 100.0}, {"time": 1341187200, "date": "2012-07-02", "value": 100.0}, {"time": 1341273600, "date": "2012-07-03", "value": 100.0}, {"time": 1341446400, "date": "2012-07-05", "value": 100.0}, {"time": 1341532800, "date": "2012-07-06", "value": 100.0}, {"time": 1341792000, "date": "2012-07-09", "value": 100.0}, {"time": 1341878400, "date": "2012-07-10", "value": 100.0}, {"time": 1341964800, "date": "2012-07-11", "value": 100.0}, {"time": 1342051200, "date": "2012-07-12", "value": 100.0}, {"time": 1342137600, "date": "2012-07-13", "value": 100.0}, {"time": 1342396800, "date": "2012-07-16", "value": 100.0}, {"time": 1342483200, "date": "2012-07-17", "value": 100.0}, {"time": 1342569600, "date": "2012-07-18", "value": 100.0}, {"time": 1342656000, "date": "2012-07-19", "value": 100.0}, {"time": 1342742400, "date": "2012-07-20", "value": 100.0}, {"time": 1343001600, "date": "2012-07-23", "value": 100.0}, {"time": 1343088000, "date": "2012-07-24", "value": 100.0}, {"time": 1343174400, "date": "2012-07-25", "value": 100.0}, {"time": 1343260800, "date": "2012-07-26", "value": 100.0}, {"time": 1343347200, "date": "2012-07-27", "value": 100.0}, {"time": 1343606400, "date": "2012-07-30", "value": 100.0}, {"time": 1343692800, "date": "2012-07-31", "value": 100.0}, {"time": 1343779200, "date": "2012-08-01", "value": 100.0}, {"time": 1343865600, "date": "2012-08-02", "value": 100.0}, {"time": 1343952000, "date": "2012-08-03", "value": 100.0}, {"time": 1344211200, "date": "2012-08-06", "value": 100.0}, {"time": 1344297600, "date": "2012-08-07", "value": 100.0}, {"time": 1344384000, "date": "2012-08-08", "value": 100.0}, {"time": 1344470400, "date": "2012-08-09", "value": 100.0}, {"time": 1344556800, "date": "2012-08-10", "value": 100.0}, {"time": 1344816000, "date": "2012-08-13", "value": 100.0}, {"time": 1344902400, "date": "2012-08-14", "value": 100.0}, {"time": 1344988800, "date": "2012-08-15", "value": 100.0}, {"time": 1345075200, "date": "2012-08-16", "value": 100.0}, {"time": 1345161600, "date": "2012-08-17", "value": 100.0}, {"time": 1345420800, "date": "2012-08-20", "value": 100.0}, {"time": 1345507200, "date": "2012-08-21", "value": 100.0}, {"time": 1345593600, "date": "2012-08-22", "value": 100.0}, {"time": 1345680000, "date": "2012-08-23", "value": 100.0}, {"time": 1345766400, "date": "2012-08-24", "value": 100.0}, {"time": 1346025600, "date": "2012-08-27", "value": 100.0}, {"time": 1346112000, "date": "2012-08-28", "value": 100.0}, {"time": 1346198400, "date": "2012-08-29", "value": 100.0}, {"time": 1346284800, "date": "2012-08-30", "value": 100.0}, {"time": 1346371200, "date": "2012-08-31", "value": 100.0}, {"time": 1346716800, "date": "2012-09-04", "value": 100.0}, {"time": 1346803200, "date": "2012-09-05", "value": 100.0}, {"time": 1346889600, "date": "2012-09-06", "value": 100.0}, {"time": 1346976000, "date": "2012-09-07", "value": 100.0}, {"time": 1347235200, "date": "2012-09-10", "value": 100.0}, {"time": 1347321600, "date": "2012-09-11", "value": 100.0}, {"time": 1347408000, "date": "2012-09-12", "value": 100.0}, {"time": 1347494400, "date": "2012-09-13", "value": 100.0}, {"time": 1347580800, "date": "2012-09-14", "value": 100.0}, {"time": 1347840000, "date": "2012-09-17", "value": 100.0}, {"time": 1347926400, "date": "2012-09-18", "value": 100.0}, {"time": 1348012800, "date": "2012-09-19", "value": 100.0}, {"time": 1348099200, "date": "2012-09-20", "value": 100.0}, {"time": 1348185600, "date": "2012-09-21", "value": 100.0}, {"time": 1348444800, "date": "2012-09-24", "value": 100.0}, {"time": 1348531200, "date": "2012-09-25", "value": 100.0}, {"time": 1348617600, "date": "2012-09-26", "value": 100.0}, {"time": 1348704000, "date": "2012-09-27", "value": 100.0}, {"time": 1348790400, "date": "2012-09-28", "value": 100.0}, {"time": 1349049600, "date": "2012-10-01", "value": 100.0}, {"time": 1349136000, "date": "2012-10-02", "value": 100.0}, {"time": 1349222400, "date": "2012-10-03", "value": 100.0}, {"time": 1349308800, "date": "2012-10-04", "value": 100.0}, {"time": 1349395200, "date": "2012-10-05", "value": 100.0}, {"time": 1349654400, "date": "2012-10-08", "value": 100.0}, {"time": 1349740800, "date": "2012-10-09", "value": 100.0}, {"time": 1349827200, "date": "2012-10-10", "value": 100.0}, {"time": 1349913600, "date": "2012-10-11", "value": 100.0}, {"time": 1350000000, "date": "2012-10-12", "value": 100.0}, {"time": 1350259200, "date": "2012-10-15", "value": 100.0}, {"time": 1350345600, "date": "2012-10-16", "value": 100.0}, {"time": 1350432000, "date": "2012-10-17", "value": 100.0}, {"time": 1350518400, "date": "2012-10-18", "value": 100.0}, {"time": 1350604800, "date": "2012-10-19", "value": 100.0}, {"time": 1350864000, "date": "2012-10-22", "value": 100.0}, {"time": 1350950400, "date": "2012-10-23", "value": 100.0}, {"time": 1351036800, "date": "2012-10-24", "value": 100.0}, {"time": 1351123200, "date": "2012-10-25", "value": 100.0}, {"time": 1351209600, "date": "2012-10-26", "value": 100.0}, {"time": 1351641600, "date": "2012-10-31", "value": 100.0}, {"time": 1351728000, "date": "2012-11-01", "value": 100.0}, {"time": 1351814400, "date": "2012-11-02", "value": 100.0}, {"time": 1352073600, "date": "2012-11-05", "value": 100.0}, {"time": 1352160000, "date": "2012-11-06", "value": 100.0}, {"time": 1352246400, "date": "2012-11-07", "value": 100.0}, {"time": 1352332800, "date": "2012-11-08", "value": 100.0}, {"time": 1352419200, "date": "2012-11-09", "value": 100.0}, {"time": 1352678400, "date": "2012-11-12", "value": 100.0}, {"time": 1352764800, "date": "2012-11-13", "value": 100.0}, {"time": 1352851200, "date": "2012-11-14", "value": 100.0}, {"time": 1352937600, "date": "2012-11-15", "value": 100.0}, {"time": 1353024000, "date": "2012-11-16", "value": 100.0}, {"time": 1353283200, "date": "2012-11-19", "value": 100.0}, {"time": 1353369600, "date": "2012-11-20", "value": 100.0}, {"time": 1353456000, "date": "2012-11-21", "value": 100.0}, {"time": 1353628800, "date": "2012-11-23", "value": 100.0}, {"time": 1353888000, "date": "2012-11-26", "value": 100.0}, {"time": 1353974400, "date": "2012-11-27", "value": 100.0}, {"time": 1354060800, "date": "2012-11-28", "value": 100.0}, {"time": 1354147200, "date": "2012-11-29", "value": 100.0}, {"time": 1354233600, "date": "2012-11-30", "value": 100.0}, {"time": 1354492800, "date": "2012-12-03", "value": 100.0}, {"time": 1354579200, "date": "2012-12-04", "value": 100.0}, {"time": 1354665600, "date": "2012-12-05", "value": 100.0}, {"time": 1354752000, "date": "2012-12-06", "value": 100.0}, {"time": 1354838400, "date": "2012-12-07", "value": 100.0}, {"time": 1355097600, "date": "2012-12-10", "value": 100.0}, {"time": 1355184000, "date": "2012-12-11", "value": 100.0}, {"time": 1355270400, "date": "2012-12-12", "value": 100.0}, {"time": 1355356800, "date": "2012-12-13", "value": 100.0}, {"time": 1355443200, "date": "2012-12-14", "value": 100.0}, {"time": 1355702400, "date": "2012-12-17", "value": 100.0}, {"time": 1355788800, "date": "2012-12-18", "value": 100.0}, {"time": 1355875200, "date": "2012-12-19", "value": 100.0}, {"time": 1355961600, "date": "2012-12-20", "value": 100.0}, {"time": 1356048000, "date": "2012-12-21", "value": 100.0}, {"time": 1356307200, "date": "2012-12-24", "value": 100.0}, {"time": 1356480000, "date": "2012-12-26", "value": 100.0}, {"time": 1356566400, "date": "2012-12-27", "value": 100.0}, {"time": 1356652800, "date": "2012-12-28", "value": 100.0}, {"time": 1356912000, "date": "2012-12-31", "value": 100.0}, {"time": 1357084800, "date": "2013-01-02", "value": 100.0}, {"time": 1357171200, "date": "2013-01-03", "value": 100.0}, {"time": 1357257600, "date": "2013-01-04", "value": 100.0}, {"time": 1357516800, "date": "2013-01-07", "value": 100.0}, {"time": 1357603200, "date": "2013-01-08", "value": 100.0}, {"time": 1357689600, "date": "2013-01-09", "value": 100.0}, {"time": 1357776000, "date": "2013-01-10", "value": 100.0}, {"time": 1357862400, "date": "2013-01-11", "value": 100.0}, {"time": 1358121600, "date": "2013-01-14", "value": 100.0}, {"time": 1358208000, "date": "2013-01-15", "value": 100.0}, {"time": 1358294400, "date": "2013-01-16", "value": 100.0}, {"time": 1358380800, "date": "2013-01-17", "value": 100.0}, {"time": 1358467200, "date": "2013-01-18", "value": 100.0}, {"time": 1358812800, "date": "2013-01-22", "value": 100.0}, {"time": 1358899200, "date": "2013-01-23", "value": 100.0}, {"time": 1358985600, "date": "2013-01-24", "value": 100.0}, {"time": 1359072000, "date": "2013-01-25", "value": 100.0}, {"time": 1359331200, "date": "2013-01-28", "value": 100.0}, {"time": 1359417600, "date": "2013-01-29", "value": 100.0}, {"time": 1359504000, "date": "2013-01-30", "value": 100.0}, {"time": 1359590400, "date": "2013-01-31", "value": 100.0}, {"time": 1359676800, "date": "2013-02-01", "value": 100.0}, {"time": 1359936000, "date": "2013-02-04", "value": 100.0}, {"time": 1360022400, "date": "2013-02-05", "value": 100.0}, {"time": 1360108800, "date": "2013-02-06", "value": 100.0}, {"time": 1360195200, "date": "2013-02-07", "value": 100.0}, {"time": 1360281600, "date": "2013-02-08", "value": 100.0}, {"time": 1360540800, "date": "2013-02-11", "value": 100.0}, {"time": 1360627200, "date": "2013-02-12", "value": 100.0}, {"time": 1360713600, "date": "2013-02-13", "value": 100.0}, {"time": 1360800000, "date": "2013-02-14", "value": 100.0}, {"time": 1360886400, "date": "2013-02-15", "value": 100.0}, {"time": 1361232000, "date": "2013-02-19", "value": 100.0}, {"time": 1361318400, "date": "2013-02-20", "value": 100.0}, {"time": 1361404800, "date": "2013-02-21", "value": 100.0}, {"time": 1361491200, "date": "2013-02-22", "value": 100.0}, {"time": 1361750400, "date": "2013-02-25", "value": 100.0}, {"time": 1361836800, "date": "2013-02-26", "value": 100.0}, {"time": 1361923200, "date": "2013-02-27", "value": 100.0}, {"time": 1362009600, "date": "2013-02-28", "value": 100.0}, {"time": 1362096000, "date": "2013-03-01", "value": 100.0}, {"time": 1362355200, "date": "2013-03-04", "value": 100.0}, {"time": 1362441600, "date": "2013-03-05", "value": 100.0}, {"time": 1362528000, "date": "2013-03-06", "value": 100.0}, {"time": 1362614400, "date": "2013-03-07", "value": 100.0}, {"time": 1362700800, "date": "2013-03-08", "value": 100.0}, {"time": 1362960000, "date": "2013-03-11", "value": 100.0}, {"time": 1363046400, "date": "2013-03-12", "value": 100.0}, {"time": 1363132800, "date": "2013-03-13", "value": 100.0}, {"time": 1363219200, "date": "2013-03-14", "value": 100.0}, {"time": 1363305600, "date": "2013-03-15", "value": 100.0}, {"time": 1363564800, "date": "2013-03-18", "value": 100.0}, {"time": 1363651200, "date": "2013-03-19", "value": 100.0}, {"time": 1363737600, "date": "2013-03-20", "value": 100.0}, {"time": 1363824000, "date": "2013-03-21", "value": 100.0}, {"time": 1363910400, "date": "2013-03-22", "value": 100.0}, {"time": 1364169600, "date": "2013-03-25", "value": 100.0}, {"time": 1364256000, "date": "2013-03-26", "value": 100.0}, {"time": 1364342400, "date": "2013-03-27", "value": 100.0}, {"time": 1364428800, "date": "2013-03-28", "value": 100.0}, {"time": 1364774400, "date": "2013-04-01", "value": 100.0}, {"time": 1364860800, "date": "2013-04-02", "value": 100.0}, {"time": 1364947200, "date": "2013-04-03", "value": 100.0}, {"time": 1365033600, "date": "2013-04-04", "value": 100.0}, {"time": 1365120000, "date": "2013-04-05", "value": 100.0}, {"time": 1365379200, "date": "2013-04-08", "value": 100.0}, {"time": 1365465600, "date": "2013-04-09", "value": 100.0}, {"time": 1365552000, "date": "2013-04-10", "value": 100.0}, {"time": 1365638400, "date": "2013-04-11", "value": 100.0}, {"time": 1365724800, "date": "2013-04-12", "value": 100.0}, {"time": 1365984000, "date": "2013-04-15", "value": 100.0}, {"time": 1366070400, "date": "2013-04-16", "value": 100.0}, {"time": 1366156800, "date": "2013-04-17", "value": 100.0}, {"time": 1366243200, "date": "2013-04-18", "value": 100.0}, {"time": 1366329600, "date": "2013-04-19", "value": 100.0}, {"time": 1366588800, "date": "2013-04-22", "value": 100.0}, {"time": 1366675200, "date": "2013-04-23", "value": 100.0}, {"time": 1366761600, "date": "2013-04-24", "value": 100.0}, {"time": 1366848000, "date": "2013-04-25", "value": 100.0}, {"time": 1366934400, "date": "2013-04-26", "value": 100.0}, {"time": 1367193600, "date": "2013-04-29", "value": 100.0}, {"time": 1367280000, "date": "2013-04-30", "value": 100.0}, {"time": 1367366400, "date": "2013-05-01", "value": 100.0}, {"time": 1367452800, "date": "2013-05-02", "value": 100.0}, {"time": 1367539200, "date": "2013-05-03", "value": 100.0}, {"time": 1367798400, "date": "2013-05-06", "value": 100.0}, {"time": 1367884800, "date": "2013-05-07", "value": 100.0}, {"time": 1367971200, "date": "2013-05-08", "value": 100.0}, {"time": 1368057600, "date": "2013-05-09", "value": 100.0}, {"time": 1368144000, "date": "2013-05-10", "value": 100.0}, {"time": 1368403200, "date": "2013-05-13", "value": 100.0}, {"time": 1368489600, "date": "2013-05-14", "value": 100.0}, {"time": 1368576000, "date": "2013-05-15", "value": 100.0}, {"time": 1368662400, "date": "2013-05-16", "value": 100.0}, {"time": 1368748800, "date": "2013-05-17", "value": 100.0}, {"time": 1369008000, "date": "2013-05-20", "value": 100.0}, {"time": 1369094400, "date": "2013-05-21", "value": 100.0}, {"time": 1369180800, "date": "2013-05-22", "value": 100.0}, {"time": 1369267200, "date": "2013-05-23", "value": 100.0}, {"time": 1369353600, "date": "2013-05-24", "value": 100.0}, {"time": 1369699200, "date": "2013-05-28", "value": 100.0}, {"time": 1369785600, "date": "2013-05-29", "value": 100.0}, {"time": 1369872000, "date": "2013-05-30", "value": 100.0}, {"time": 1369958400, "date": "2013-05-31", "value": 100.0}, {"time": 1370217600, "date": "2013-06-03", "value": 100.0}, {"time": 1370304000, "date": "2013-06-04", "value": 100.0}, {"time": 1370390400, "date": "2013-06-05", "value": 100.0}, {"time": 1370476800, "date": "2013-06-06", "value": 100.0}, {"time": 1370563200, "date": "2013-06-07", "value": 100.0}, {"time": 1370822400, "date": "2013-06-10", "value": 100.0}, {"time": 1370908800, "date": "2013-06-11", "value": 100.0}, {"time": 1370995200, "date": "2013-06-12", "value": 100.0}, {"time": 1371081600, "date": "2013-06-13", "value": 100.0}, {"time": 1371168000, "date": "2013-06-14", "value": 100.0}, {"time": 1371427200, "date": "2013-06-17", "value": 100.0}, {"time": 1371513600, "date": "2013-06-18", "value": 100.0}, {"time": 1371600000, "date": "2013-06-19", "value": 100.0}, {"time": 1371686400, "date": "2013-06-20", "value": 100.0}, {"time": 1371772800, "date": "2013-06-21", "value": 100.0}, {"time": 1372032000, "date": "2013-06-24", "value": 100.0}, {"time": 1372118400, "date": "2013-06-25", "value": 100.0}, {"time": 1372204800, "date": "2013-06-26", "value": 100.0}, {"time": 1372291200, "date": "2013-06-27", "value": 100.0}, {"time": 1372377600, "date": "2013-06-28", "value": 100.0}, {"time": 1372636800, "date": "2013-07-01", "value": 100.0}, {"time": 1372723200, "date": "2013-07-02", "value": 100.0}, {"time": 1372809600, "date": "2013-07-03", "value": 100.0}, {"time": 1372982400, "date": "2013-07-05", "value": 100.0}, {"time": 1373241600, "date": "2013-07-08", "value": 100.0}, {"time": 1373328000, "date": "2013-07-09", "value": 100.0}, {"time": 1373414400, "date": "2013-07-10", "value": 100.0}, {"time": 1373500800, "date": "2013-07-11", "value": 100.0}, {"time": 1373587200, "date": "2013-07-12", "value": 100.0}, {"time": 1373846400, "date": "2013-07-15", "value": 100.0}, {"time": 1373932800, "date": "2013-07-16", "value": 100.0}, {"time": 1374019200, "date": "2013-07-17", "value": 100.0}, {"time": 1374105600, "date": "2013-07-18", "value": 100.0}, {"time": 1374192000, "date": "2013-07-19", "value": 100.0}, {"time": 1374451200, "date": "2013-07-22", "value": 100.0}, {"time": 1374537600, "date": "2013-07-23", "value": 100.0}, {"time": 1374624000, "date": "2013-07-24", "value": 100.0}, {"time": 1374710400, "date": "2013-07-25", "value": 100.0}, {"time": 1374796800, "date": "2013-07-26", "value": 100.0}, {"time": 1375056000, "date": "2013-07-29", "value": 100.0}, {"time": 1375142400, "date": "2013-07-30", "value": 100.0}, {"time": 1375228800, "date": "2013-07-31", "value": 100.0}, {"time": 1375315200, "date": "2013-08-01", "value": 100.0}, {"time": 1375401600, "date": "2013-08-02", "value": 100.0}, {"time": 1375660800, "date": "2013-08-05", "value": 100.0}, {"time": 1375747200, "date": "2013-08-06", "value": 100.0}, {"time": 1375833600, "date": "2013-08-07", "value": 100.0}, {"time": 1375920000, "date": "2013-08-08", "value": 100.0}, {"time": 1376006400, "date": "2013-08-09", "value": 100.0}, {"time": 1376265600, "date": "2013-08-12", "value": 100.0}, {"time": 1376352000, "date": "2013-08-13", "value": 100.0}, {"time": 1376438400, "date": "2013-08-14", "value": 100.0}, {"time": 1376524800, "date": "2013-08-15", "value": 100.0}, {"time": 1376611200, "date": "2013-08-16", "value": 100.0}, {"time": 1376870400, "date": "2013-08-19", "value": 100.0}, {"time": 1376956800, "date": "2013-08-20", "value": 100.0}, {"time": 1377043200, "date": "2013-08-21", "value": 100.0}, {"time": 1377129600, "date": "2013-08-22", "value": 100.0}, {"time": 1377216000, "date": "2013-08-23", "value": 100.0}, {"time": 1377475200, "date": "2013-08-26", "value": 100.0}, {"time": 1377561600, "date": "2013-08-27", "value": 100.0}, {"time": 1377648000, "date": "2013-08-28", "value": 100.0}, {"time": 1377734400, "date": "2013-08-29", "value": 100.0}, {"time": 1377820800, "date": "2013-08-30", "value": 100.0}, {"time": 1378166400, "date": "2013-09-03", "value": 100.0}, {"time": 1378252800, "date": "2013-09-04", "value": 100.0}, {"time": 1378339200, "date": "2013-09-05", "value": 100.0}, {"time": 1378425600, "date": "2013-09-06", "value": 100.0}, {"time": 1378684800, "date": "2013-09-09", "value": 100.0}, {"time": 1378771200, "date": "2013-09-10", "value": 100.0}, {"time": 1378857600, "date": "2013-09-11", "value": 100.0}, {"time": 1378944000, "date": "2013-09-12", "value": 100.0}, {"time": 1379030400, "date": "2013-09-13", "value": 100.0}, {"time": 1379289600, "date": "2013-09-16", "value": 100.0}, {"time": 1379376000, "date": "2013-09-17", "value": 100.0}, {"time": 1379462400, "date": "2013-09-18", "value": 100.0}, {"time": 1379548800, "date": "2013-09-19", "value": 100.0}, {"time": 1379635200, "date": "2013-09-20", "value": 100.0}, {"time": 1379894400, "date": "2013-09-23", "value": 100.0}, {"time": 1379980800, "date": "2013-09-24", "value": 100.0}, {"time": 1380067200, "date": "2013-09-25", "value": 100.0}, {"time": 1380153600, "date": "2013-09-26", "value": 100.0}, {"time": 1380240000, "date": "2013-09-27", "value": 100.0}, {"time": 1380499200, "date": "2013-09-30", "value": 100.0}, {"time": 1380585600, "date": "2013-10-01", "value": 100.0}, {"time": 1380672000, "date": "2013-10-02", "value": 100.0}, {"time": 1380758400, "date": "2013-10-03", "value": 100.0}, {"time": 1380844800, "date": "2013-10-04", "value": 100.0}, {"time": 1381104000, "date": "2013-10-07", "value": 100.0}, {"time": 1381190400, "date": "2013-10-08", "value": 100.0}, {"time": 1381276800, "date": "2013-10-09", "value": 100.0}, {"time": 1381363200, "date": "2013-10-10", "value": 100.0}, {"time": 1381449600, "date": "2013-10-11", "value": 100.0}, {"time": 1381708800, "date": "2013-10-14", "value": 100.0}, {"time": 1381795200, "date": "2013-10-15", "value": 100.0}, {"time": 1381881600, "date": "2013-10-16", "value": 100.0}, {"time": 1381968000, "date": "2013-10-17", "value": 100.0}, {"time": 1382054400, "date": "2013-10-18", "value": 100.0}, {"time": 1382313600, "date": "2013-10-21", "value": 100.0}, {"time": 1382400000, "date": "2013-10-22", "value": 100.0}, {"time": 1382486400, "date": "2013-10-23", "value": 100.0}, {"time": 1382572800, "date": "2013-10-24", "value": 100.0}, {"time": 1382659200, "date": "2013-10-25", "value": 100.0}, {"time": 1382918400, "date": "2013-10-28", "value": 100.0}, {"time": 1383004800, "date": "2013-10-29", "value": 100.0}, {"time": 1383091200, "date": "2013-10-30", "value": 100.0}, {"time": 1383177600, "date": "2013-10-31", "value": 100.0}, {"time": 1383264000, "date": "2013-11-01", "value": 100.0}, {"time": 1383523200, "date": "2013-11-04", "value": 100.0}, {"time": 1383609600, "date": "2013-11-05", "value": 100.0}, {"time": 1383696000, "date": "2013-11-06", "value": 100.0}, {"time": 1383782400, "date": "2013-11-07", "value": 100.0}, {"time": 1383868800, "date": "2013-11-08", "value": 100.0}, {"time": 1384128000, "date": "2013-11-11", "value": 100.0}, {"time": 1384214400, "date": "2013-11-12", "value": 100.0}, {"time": 1384300800, "date": "2013-11-13", "value": 100.0}, {"time": 1384387200, "date": "2013-11-14", "value": 100.0}, {"time": 1384473600, "date": "2013-11-15", "value": 100.0}, {"time": 1384732800, "date": "2013-11-18", "value": 100.0}, {"time": 1384819200, "date": "2013-11-19", "value": 100.0}, {"time": 1384905600, "date": "2013-11-20", "value": 100.0}, {"time": 1384992000, "date": "2013-11-21", "value": 100.0}, {"time": 1385078400, "date": "2013-11-22", "value": 100.0}, {"time": 1385337600, "date": "2013-11-25", "value": 100.0}, {"time": 1385424000, "date": "2013-11-26", "value": 100.0}, {"time": 1385510400, "date": "2013-11-27", "value": 100.0}, {"time": 1385683200, "date": "2013-11-29", "value": 100.0}, {"time": 1385942400, "date": "2013-12-02", "value": 100.0}, {"time": 1386028800, "date": "2013-12-03", "value": 100.0}, {"time": 1386115200, "date": "2013-12-04", "value": 100.0}, {"time": 1386201600, "date": "2013-12-05", "value": 100.0}, {"time": 1386288000, "date": "2013-12-06", "value": 100.0}, {"time": 1386547200, "date": "2013-12-09", "value": 100.0}, {"time": 1386633600, "date": "2013-12-10", "value": 100.0}, {"time": 1386720000, "date": "2013-12-11", "value": 100.0}, {"time": 1386806400, "date": "2013-12-12", "value": 100.0}, {"time": 1386892800, "date": "2013-12-13", "value": 100.0}, {"time": 1387152000, "date": "2013-12-16", "value": 100.0}, {"time": 1387238400, "date": "2013-12-17", "value": 100.0}, {"time": 1387324800, "date": "2013-12-18", "value": 100.0}, {"time": 1387411200, "date": "2013-12-19", "value": 100.0}, {"time": 1387497600, "date": "2013-12-20", "value": 100.0}, {"time": 1387756800, "date": "2013-12-23", "value": 100.0}, {"time": 1387843200, "date": "2013-12-24", "value": 100.0}, {"time": 1388016000, "date": "2013-12-26", "value": 100.0}, {"time": 1388102400, "date": "2013-12-27", "value": 100.0}, {"time": 1388361600, "date": "2013-12-30", "value": 100.0}, {"time": 1388448000, "date": "2013-12-31", "value": 100.0}, {"time": 1388620800, "date": "2014-01-02", "value": 100.0}, {"time": 1388707200, "date": "2014-01-03", "value": 100.0}, {"time": 1388966400, "date": "2014-01-06", "value": 100.0}, {"time": 1389052800, "date": "2014-01-07", "value": 100.0}, {"time": 1389139200, "date": "2014-01-08", "value": 100.0}, {"time": 1389225600, "date": "2014-01-09", "value": 100.0}, {"time": 1389312000, "date": "2014-01-10", "value": 100.0}, {"time": 1389571200, "date": "2014-01-13", "value": 100.0}, {"time": 1389657600, "date": "2014-01-14", "value": 100.0}, {"time": 1389744000, "date": "2014-01-15", "value": 100.0}, {"time": 1389830400, "date": "2014-01-16", "value": 100.0}, {"time": 1389916800, "date": "2014-01-17", "value": 100.0}, {"time": 1390262400, "date": "2014-01-21", "value": 100.0}, {"time": 1390348800, "date": "2014-01-22", "value": 100.0}, {"time": 1390435200, "date": "2014-01-23", "value": 100.0}, {"time": 1390521600, "date": "2014-01-24", "value": 100.0}, {"time": 1390780800, "date": "2014-01-27", "value": 100.0}, {"time": 1390867200, "date": "2014-01-28", "value": 100.0}, {"time": 1390953600, "date": "2014-01-29", "value": 100.0}, {"time": 1391040000, "date": "2014-01-30", "value": 100.0}, {"time": 1391126400, "date": "2014-01-31", "value": 100.0}, {"time": 1391385600, "date": "2014-02-03", "value": 100.0}, {"time": 1391472000, "date": "2014-02-04", "value": 100.0}, {"time": 1391558400, "date": "2014-02-05", "value": 100.0}, {"time": 1391644800, "date": "2014-02-06", "value": 100.0}, {"time": 1391731200, "date": "2014-02-07", "value": 100.0}, {"time": 1391990400, "date": "2014-02-10", "value": 100.0}, {"time": 1392076800, "date": "2014-02-11", "value": 100.0}, {"time": 1392163200, "date": "2014-02-12", "value": 100.0}, {"time": 1392249600, "date": "2014-02-13", "value": 100.0}, {"time": 1392336000, "date": "2014-02-14", "value": 100.0}, {"time": 1392681600, "date": "2014-02-18", "value": 100.0}, {"time": 1392768000, "date": "2014-02-19", "value": 100.0}, {"time": 1392854400, "date": "2014-02-20", "value": 100.0}, {"time": 1392940800, "date": "2014-02-21", "value": 100.0}, {"time": 1393200000, "date": "2014-02-24", "value": 100.0}, {"time": 1393286400, "date": "2014-02-25", "value": 100.0}, {"time": 1393372800, "date": "2014-02-26", "value": 100.0}, {"time": 1393459200, "date": "2014-02-27", "value": 100.0}, {"time": 1393545600, "date": "2014-02-28", "value": 100.0}, {"time": 1393804800, "date": "2014-03-03", "value": 100.0}, {"time": 1393891200, "date": "2014-03-04", "value": 100.0}, {"time": 1393977600, "date": "2014-03-05", "value": 100.0}, {"time": 1394064000, "date": "2014-03-06", "value": 100.0}, {"time": 1394150400, "date": "2014-03-07", "value": 100.0}, {"time": 1394409600, "date": "2014-03-10", "value": 100.0}, {"time": 1394496000, "date": "2014-03-11", "value": 100.0}, {"time": 1394582400, "date": "2014-03-12", "value": 100.0}, {"time": 1394668800, "date": "2014-03-13", "value": 100.0}, {"time": 1394755200, "date": "2014-03-14", "value": 100.0}, {"time": 1395014400, "date": "2014-03-17", "value": 100.0}, {"time": 1395100800, "date": "2014-03-18", "value": 100.0}, {"time": 1395187200, "date": "2014-03-19", "value": 100.0}, {"time": 1395273600, "date": "2014-03-20", "value": 100.0}, {"time": 1395360000, "date": "2014-03-21", "value": 100.0}, {"time": 1395619200, "date": "2014-03-24", "value": 100.0}, {"time": 1395705600, "date": "2014-03-25", "value": 100.0}, {"time": 1395792000, "date": "2014-03-26", "value": 100.0}, {"time": 1395878400, "date": "2014-03-27", "value": 100.0}, {"time": 1395964800, "date": "2014-03-28", "value": 100.0}, {"time": 1396224000, "date": "2014-03-31", "value": 100.0}, {"time": 1396310400, "date": "2014-04-01", "value": 100.0}, {"time": 1396396800, "date": "2014-04-02", "value": 100.0}, {"time": 1396483200, "date": "2014-04-03", "value": 100.0}, {"time": 1396569600, "date": "2014-04-04", "value": 100.0}, {"time": 1396828800, "date": "2014-04-07", "value": 100.0}, {"time": 1396915200, "date": "2014-04-08", "value": 100.0}, {"time": 1397001600, "date": "2014-04-09", "value": 100.0}, {"time": 1397088000, "date": "2014-04-10", "value": 100.0}, {"time": 1397174400, "date": "2014-04-11", "value": 100.0}, {"time": 1397433600, "date": "2014-04-14", "value": 100.0}, {"time": 1397520000, "date": "2014-04-15", "value": 100.0}, {"time": 1397606400, "date": "2014-04-16", "value": 100.0}, {"time": 1397692800, "date": "2014-04-17", "value": 100.0}, {"time": 1398038400, "date": "2014-04-21", "value": 100.0}, {"time": 1398124800, "date": "2014-04-22", "value": 100.0}, {"time": 1398211200, "date": "2014-04-23", "value": 100.0}, {"time": 1398297600, "date": "2014-04-24", "value": 100.0}, {"time": 1398384000, "date": "2014-04-25", "value": 100.0}, {"time": 1398643200, "date": "2014-04-28", "value": 100.0}, {"time": 1398729600, "date": "2014-04-29", "value": 100.0}, {"time": 1398816000, "date": "2014-04-30", "value": 100.0}, {"time": 1398902400, "date": "2014-05-01", "value": 100.0}, {"time": 1398988800, "date": "2014-05-02", "value": 100.0}, {"time": 1399248000, "date": "2014-05-05", "value": 100.0}, {"time": 1399334400, "date": "2014-05-06", "value": 100.0}, {"time": 1399420800, "date": "2014-05-07", "value": 100.0}, {"time": 1399507200, "date": "2014-05-08", "value": 100.0}, {"time": 1399593600, "date": "2014-05-09", "value": 100.0}, {"time": 1399852800, "date": "2014-05-12", "value": 100.0}, {"time": 1399939200, "date": "2014-05-13", "value": 100.0}, {"time": 1400025600, "date": "2014-05-14", "value": 100.0}, {"time": 1400112000, "date": "2014-05-15", "value": 100.0}, {"time": 1400198400, "date": "2014-05-16", "value": 100.0}, {"time": 1400457600, "date": "2014-05-19", "value": 100.0}, {"time": 1400544000, "date": "2014-05-20", "value": 100.0}, {"time": 1400630400, "date": "2014-05-21", "value": 100.0}, {"time": 1400716800, "date": "2014-05-22", "value": 100.0}, {"time": 1400803200, "date": "2014-05-23", "value": 100.0}, {"time": 1401148800, "date": "2014-05-27", "value": 100.0}, {"time": 1401235200, "date": "2014-05-28", "value": 100.0}, {"time": 1401321600, "date": "2014-05-29", "value": 100.0}, {"time": 1401408000, "date": "2014-05-30", "value": 100.0}, {"time": 1401667200, "date": "2014-06-02", "value": 100.0}, {"time": 1401753600, "date": "2014-06-03", "value": 100.0}, {"time": 1401840000, "date": "2014-06-04", "value": 100.0}, {"time": 1401926400, "date": "2014-06-05", "value": 100.0}, {"time": 1402012800, "date": "2014-06-06", "value": 100.0}, {"time": 1402272000, "date": "2014-06-09", "value": 100.0}, {"time": 1402358400, "date": "2014-06-10", "value": 100.0}, {"time": 1402444800, "date": "2014-06-11", "value": 100.0}, {"time": 1402531200, "date": "2014-06-12", "value": 100.0}, {"time": 1402617600, "date": "2014-06-13", "value": 100.0}, {"time": 1402876800, "date": "2014-06-16", "value": 100.0}, {"time": 1402963200, "date": "2014-06-17", "value": 100.0}, {"time": 1403049600, "date": "2014-06-18", "value": 100.0}, {"time": 1403136000, "date": "2014-06-19", "value": 100.0}, {"time": 1403222400, "date": "2014-06-20", "value": 100.0}, {"time": 1403481600, "date": "2014-06-23", "value": 100.0}, {"time": 1403568000, "date": "2014-06-24", "value": 100.0}, {"time": 1403654400, "date": "2014-06-25", "value": 100.0}, {"time": 1403740800, "date": "2014-06-26", "value": 100.0}, {"time": 1403827200, "date": "2014-06-27", "value": 100.0}, {"time": 1404086400, "date": "2014-06-30", "value": 100.0}, {"time": 1404172800, "date": "2014-07-01", "value": 100.0}, {"time": 1404259200, "date": "2014-07-02", "value": 100.0}, {"time": 1404345600, "date": "2014-07-03", "value": 100.0}, {"time": 1404691200, "date": "2014-07-07", "value": 100.0}, {"time": 1404777600, "date": "2014-07-08", "value": 100.0}, {"time": 1404864000, "date": "2014-07-09", "value": 100.0}, {"time": 1404950400, "date": "2014-07-10", "value": 100.0}, {"time": 1405036800, "date": "2014-07-11", "value": 100.0}, {"time": 1405296000, "date": "2014-07-14", "value": 100.0}, {"time": 1405382400, "date": "2014-07-15", "value": 100.0}, {"time": 1405468800, "date": "2014-07-16", "value": 100.0}, {"time": 1405555200, "date": "2014-07-17", "value": 100.0}, {"time": 1405641600, "date": "2014-07-18", "value": 100.0}, {"time": 1405900800, "date": "2014-07-21", "value": 100.0}, {"time": 1405987200, "date": "2014-07-22", "value": 100.0}, {"time": 1406073600, "date": "2014-07-23", "value": 100.0}, {"time": 1406160000, "date": "2014-07-24", "value": 100.0}, {"time": 1406246400, "date": "2014-07-25", "value": 100.0}, {"time": 1406505600, "date": "2014-07-28", "value": 100.0}, {"time": 1406592000, "date": "2014-07-29", "value": 100.0}, {"time": 1406678400, "date": "2014-07-30", "value": 100.0}, {"time": 1406764800, "date": "2014-07-31", "value": 100.0}, {"time": 1406851200, "date": "2014-08-01", "value": 100.0}, {"time": 1407110400, "date": "2014-08-04", "value": 100.0}, {"time": 1407196800, "date": "2014-08-05", "value": 100.0}, {"time": 1407283200, "date": "2014-08-06", "value": 100.0}, {"time": 1407369600, "date": "2014-08-07", "value": 100.0}, {"time": 1407456000, "date": "2014-08-08", "value": 100.0}, {"time": 1407715200, "date": "2014-08-11", "value": 100.0}, {"time": 1407801600, "date": "2014-08-12", "value": 100.0}, {"time": 1407888000, "date": "2014-08-13", "value": 100.0}, {"time": 1407974400, "date": "2014-08-14", "value": 100.0}, {"time": 1408060800, "date": "2014-08-15", "value": 100.0}, {"time": 1408320000, "date": "2014-08-18", "value": 100.0}, {"time": 1408406400, "date": "2014-08-19", "value": 100.0}, {"time": 1408492800, "date": "2014-08-20", "value": 100.0}, {"time": 1408579200, "date": "2014-08-21", "value": 100.0}, {"time": 1408665600, "date": "2014-08-22", "value": 100.0}, {"time": 1408924800, "date": "2014-08-25", "value": 100.0}, {"time": 1409011200, "date": "2014-08-26", "value": 100.0}, {"time": 1409097600, "date": "2014-08-27", "value": 100.0}, {"time": 1409184000, "date": "2014-08-28", "value": 100.0}, {"time": 1409270400, "date": "2014-08-29", "value": 100.0}, {"time": 1409616000, "date": "2014-09-02", "value": 100.0}, {"time": 1409702400, "date": "2014-09-03", "value": 100.0}, {"time": 1409788800, "date": "2014-09-04", "value": 100.0}, {"time": 1409875200, "date": "2014-09-05", "value": 100.0}, {"time": 1410134400, "date": "2014-09-08", "value": 100.0}, {"time": 1410220800, "date": "2014-09-09", "value": 100.0}, {"time": 1410307200, "date": "2014-09-10", "value": 100.0}, {"time": 1410393600, "date": "2014-09-11", "value": 100.0}, {"time": 1410480000, "date": "2014-09-12", "value": 100.0}, {"time": 1410739200, "date": "2014-09-15", "value": 100.0}, {"time": 1410825600, "date": "2014-09-16", "value": 100.0}, {"time": 1410912000, "date": "2014-09-17", "value": 100.0}, {"time": 1410998400, "date": "2014-09-18", "value": 100.0}, {"time": 1411084800, "date": "2014-09-19", "value": 100.0}, {"time": 1411344000, "date": "2014-09-22", "value": 100.0}, {"time": 1411430400, "date": "2014-09-23", "value": 100.0}, {"time": 1411516800, "date": "2014-09-24", "value": 100.0}, {"time": 1411603200, "date": "2014-09-25", "value": 100.0}, {"time": 1411689600, "date": "2014-09-26", "value": 100.0}, {"time": 1411948800, "date": "2014-09-29", "value": 100.0}, {"time": 1412035200, "date": "2014-09-30", "value": 100.0}, {"time": 1412121600, "date": "2014-10-01", "value": 100.0}, {"time": 1412208000, "date": "2014-10-02", "value": 100.0}, {"time": 1412294400, "date": "2014-10-03", "value": 100.0}, {"time": 1412553600, "date": "2014-10-06", "value": 100.0}, {"time": 1412640000, "date": "2014-10-07", "value": 100.0}, {"time": 1412726400, "date": "2014-10-08", "value": 100.0}, {"time": 1412812800, "date": "2014-10-09", "value": 100.0}, {"time": 1412899200, "date": "2014-10-10", "value": 100.0}, {"time": 1413158400, "date": "2014-10-13", "value": 100.0}, {"time": 1413244800, "date": "2014-10-14", "value": 100.0}, {"time": 1413331200, "date": "2014-10-15", "value": 100.0}, {"time": 1413417600, "date": "2014-10-16", "value": 100.0}, {"time": 1413504000, "date": "2014-10-17", "value": 100.0}, {"time": 1413763200, "date": "2014-10-20", "value": 100.0}, {"time": 1413849600, "date": "2014-10-21", "value": 100.0}, {"time": 1413936000, "date": "2014-10-22", "value": 100.0}, {"time": 1414022400, "date": "2014-10-23", "value": 100.0}, {"time": 1414108800, "date": "2014-10-24", "value": 100.0}, {"time": 1414368000, "date": "2014-10-27", "value": 100.0}, {"time": 1414454400, "date": "2014-10-28", "value": 100.0}, {"time": 1414540800, "date": "2014-10-29", "value": 100.0}, {"time": 1414627200, "date": "2014-10-30", "value": 100.0}, {"time": 1414713600, "date": "2014-10-31", "value": 100.0}, {"time": 1414972800, "date": "2014-11-03", "value": 100.0}, {"time": 1415059200, "date": "2014-11-04", "value": 100.0}, {"time": 1415145600, "date": "2014-11-05", "value": 100.0}, {"time": 1415232000, "date": "2014-11-06", "value": 100.0}, {"time": 1415318400, "date": "2014-11-07", "value": 100.0}, {"time": 1415577600, "date": "2014-11-10", "value": 100.0}, {"time": 1415664000, "date": "2014-11-11", "value": 100.0}, {"time": 1415750400, "date": "2014-11-12", "value": 100.0}, {"time": 1415836800, "date": "2014-11-13", "value": 100.0}, {"time": 1415923200, "date": "2014-11-14", "value": 100.0}, {"time": 1416182400, "date": "2014-11-17", "value": 100.0}, {"time": 1416268800, "date": "2014-11-18", "value": 100.0}, {"time": 1416355200, "date": "2014-11-19", "value": 100.0}, {"time": 1416441600, "date": "2014-11-20", "value": 100.0}, {"time": 1416528000, "date": "2014-11-21", "value": 100.0}, {"time": 1416787200, "date": "2014-11-24", "value": 100.0}, {"time": 1416873600, "date": "2014-11-25", "value": 100.0}, {"time": 1416960000, "date": "2014-11-26", "value": 100.0}, {"time": 1417132800, "date": "2014-11-28", "value": 100.0}, {"time": 1417392000, "date": "2014-12-01", "value": 100.0}, {"time": 1417478400, "date": "2014-12-02", "value": 100.0}, {"time": 1417564800, "date": "2014-12-03", "value": 100.0}, {"time": 1417651200, "date": "2014-12-04", "value": 100.0}, {"time": 1417737600, "date": "2014-12-05", "value": 100.0}, {"time": 1417996800, "date": "2014-12-08", "value": 100.0}, {"time": 1418083200, "date": "2014-12-09", "value": 100.0}, {"time": 1418169600, "date": "2014-12-10", "value": 100.0}, {"time": 1418256000, "date": "2014-12-11", "value": 100.0}, {"time": 1418342400, "date": "2014-12-12", "value": 100.0}, {"time": 1418601600, "date": "2014-12-15", "value": 100.0}, {"time": 1418688000, "date": "2014-12-16", "value": 100.0}, {"time": 1418774400, "date": "2014-12-17", "value": 100.0}, {"time": 1418860800, "date": "2014-12-18", "value": 100.0}, {"time": 1418947200, "date": "2014-12-19", "value": 100.0}, {"time": 1419206400, "date": "2014-12-22", "value": 100.0}, {"time": 1419292800, "date": "2014-12-23", "value": 100.0}, {"time": 1419379200, "date": "2014-12-24", "value": 100.0}, {"time": 1419552000, "date": "2014-12-26", "value": 100.0}, {"time": 1419811200, "date": "2014-12-29", "value": 100.0}, {"time": 1419897600, "date": "2014-12-30", "value": 100.0}, {"time": 1419984000, "date": "2014-12-31", "value": 100.0}, {"time": 1420156800, "date": "2015-01-02", "value": 100.0}, {"time": 1420416000, "date": "2015-01-05", "value": 100.0}, {"time": 1420502400, "date": "2015-01-06", "value": 100.0}, {"time": 1420588800, "date": "2015-01-07", "value": 100.0}, {"time": 1420675200, "date": "2015-01-08", "value": 100.0}, {"time": 1420761600, "date": "2015-01-09", "value": 100.0}, {"time": 1421020800, "date": "2015-01-12", "value": 100.0}, {"time": 1421107200, "date": "2015-01-13", "value": 100.0}, {"time": 1421193600, "date": "2015-01-14", "value": 100.0}, {"time": 1421280000, "date": "2015-01-15", "value": 100.0}, {"time": 1421366400, "date": "2015-01-16", "value": 100.0}, {"time": 1421712000, "date": "2015-01-20", "value": 100.0}, {"time": 1421798400, "date": "2015-01-21", "value": 100.0}, {"time": 1421884800, "date": "2015-01-22", "value": 100.0}, {"time": 1421971200, "date": "2015-01-23", "value": 100.0}, {"time": 1422230400, "date": "2015-01-26", "value": 100.0}, {"time": 1422316800, "date": "2015-01-27", "value": 100.0}, {"time": 1422403200, "date": "2015-01-28", "value": 100.0}, {"time": 1422489600, "date": "2015-01-29", "value": 100.0}, {"time": 1422576000, "date": "2015-01-30", "value": 100.0}, {"time": 1422835200, "date": "2015-02-02", "value": 100.0}, {"time": 1422921600, "date": "2015-02-03", "value": 100.0}, {"time": 1423008000, "date": "2015-02-04", "value": 100.0}, {"time": 1423094400, "date": "2015-02-05", "value": 100.0}, {"time": 1423180800, "date": "2015-02-06", "value": 100.0}, {"time": 1423440000, "date": "2015-02-09", "value": 100.0}, {"time": 1423526400, "date": "2015-02-10", "value": 100.0}, {"time": 1423612800, "date": "2015-02-11", "value": 100.0}, {"time": 1423699200, "date": "2015-02-12", "value": 100.0}, {"time": 1423785600, "date": "2015-02-13", "value": 100.0}, {"time": 1424131200, "date": "2015-02-17", "value": 100.0}, {"time": 1424217600, "date": "2015-02-18", "value": 100.0}, {"time": 1424304000, "date": "2015-02-19", "value": 100.0}, {"time": 1424390400, "date": "2015-02-20", "value": 100.0}, {"time": 1424649600, "date": "2015-02-23", "value": 100.0}, {"time": 1424736000, "date": "2015-02-24", "value": 100.0}, {"time": 1424822400, "date": "2015-02-25", "value": 100.0}, {"time": 1424908800, "date": "2015-02-26", "value": 100.0}, {"time": 1424995200, "date": "2015-02-27", "value": 100.0}, {"time": 1425254400, "date": "2015-03-02", "value": 100.0}, {"time": 1425340800, "date": "2015-03-03", "value": 100.0}, {"time": 1425427200, "date": "2015-03-04", "value": 100.0}, {"time": 1425513600, "date": "2015-03-05", "value": 100.0}, {"time": 1425600000, "date": "2015-03-06", "value": 100.0}, {"time": 1425859200, "date": "2015-03-09", "value": 100.0}, {"time": 1425945600, "date": "2015-03-10", "value": 100.0}, {"time": 1426032000, "date": "2015-03-11", "value": 100.0}, {"time": 1426118400, "date": "2015-03-12", "value": 100.0}, {"time": 1426204800, "date": "2015-03-13", "value": 100.0}, {"time": 1426464000, "date": "2015-03-16", "value": 100.0}, {"time": 1426550400, "date": "2015-03-17", "value": 100.0}, {"time": 1426636800, "date": "2015-03-18", "value": 100.0}, {"time": 1426723200, "date": "2015-03-19", "value": 100.0}, {"time": 1426809600, "date": "2015-03-20", "value": 100.0}, {"time": 1427068800, "date": "2015-03-23", "value": 100.0}, {"time": 1427155200, "date": "2015-03-24", "value": 100.0}, {"time": 1427241600, "date": "2015-03-25", "value": 100.0}, {"time": 1427328000, "date": "2015-03-26", "value": 100.0}, {"time": 1427414400, "date": "2015-03-27", "value": 100.0}, {"time": 1427673600, "date": "2015-03-30", "value": 100.0}, {"time": 1427760000, "date": "2015-03-31", "value": 100.0}, {"time": 1427846400, "date": "2015-04-01", "value": 100.0}, {"time": 1427932800, "date": "2015-04-02", "value": 100.0}, {"time": 1428278400, "date": "2015-04-06", "value": 100.0}, {"time": 1428364800, "date": "2015-04-07", "value": 100.0}, {"time": 1428451200, "date": "2015-04-08", "value": 100.0}, {"time": 1428537600, "date": "2015-04-09", "value": 100.0}, {"time": 1428624000, "date": "2015-04-10", "value": 100.0}, {"time": 1428883200, "date": "2015-04-13", "value": 100.0}, {"time": 1428969600, "date": "2015-04-14", "value": 100.0}, {"time": 1429056000, "date": "2015-04-15", "value": 100.0}, {"time": 1429142400, "date": "2015-04-16", "value": 100.0}, {"time": 1429228800, "date": "2015-04-17", "value": 100.0}, {"time": 1429488000, "date": "2015-04-20", "value": 100.0}, {"time": 1429574400, "date": "2015-04-21", "value": 100.0}, {"time": 1429660800, "date": "2015-04-22", "value": 100.0}, {"time": 1429747200, "date": "2015-04-23", "value": 100.0}, {"time": 1429833600, "date": "2015-04-24", "value": 100.0}, {"time": 1430092800, "date": "2015-04-27", "value": 100.0}, {"time": 1430179200, "date": "2015-04-28", "value": 100.0}, {"time": 1430265600, "date": "2015-04-29", "value": 100.0}, {"time": 1430352000, "date": "2015-04-30", "value": 100.0}, {"time": 1430438400, "date": "2015-05-01", "value": 100.0}, {"time": 1430697600, "date": "2015-05-04", "value": 100.0}, {"time": 1430784000, "date": "2015-05-05", "value": 100.0}, {"time": 1430870400, "date": "2015-05-06", "value": 100.0}, {"time": 1430956800, "date": "2015-05-07", "value": 100.0}, {"time": 1431043200, "date": "2015-05-08", "value": 100.0}, {"time": 1431302400, "date": "2015-05-11", "value": 100.0}, {"time": 1431388800, "date": "2015-05-12", "value": 100.0}, {"time": 1431475200, "date": "2015-05-13", "value": 100.0}, {"time": 1431561600, "date": "2015-05-14", "value": 100.0}, {"time": 1431648000, "date": "2015-05-15", "value": 100.0}, {"time": 1431907200, "date": "2015-05-18", "value": 100.0}, {"time": 1431993600, "date": "2015-05-19", "value": 100.0}, {"time": 1432080000, "date": "2015-05-20", "value": 100.0}, {"time": 1432166400, "date": "2015-05-21", "value": 100.0}, {"time": 1432252800, "date": "2015-05-22", "value": 100.0}, {"time": 1432598400, "date": "2015-05-26", "value": 100.0}, {"time": 1432684800, "date": "2015-05-27", "value": 100.0}, {"time": 1432771200, "date": "2015-05-28", "value": 100.0}, {"time": 1432857600, "date": "2015-05-29", "value": 100.0}, {"time": 1433116800, "date": "2015-06-01", "value": 100.0}, {"time": 1433203200, "date": "2015-06-02", "value": 100.0}, {"time": 1433289600, "date": "2015-06-03", "value": 100.0}, {"time": 1433376000, "date": "2015-06-04", "value": 100.0}, {"time": 1433462400, "date": "2015-06-05", "value": 100.0}, {"time": 1433721600, "date": "2015-06-08", "value": 100.0}, {"time": 1433808000, "date": "2015-06-09", "value": 100.0}, {"time": 1433894400, "date": "2015-06-10", "value": 100.0}, {"time": 1433980800, "date": "2015-06-11", "value": 100.0}, {"time": 1434067200, "date": "2015-06-12", "value": 100.0}, {"time": 1434326400, "date": "2015-06-15", "value": 100.0}, {"time": 1434412800, "date": "2015-06-16", "value": 100.0}, {"time": 1434499200, "date": "2015-06-17", "value": 100.0}, {"time": 1434585600, "date": "2015-06-18", "value": 100.0}, {"time": 1434672000, "date": "2015-06-19", "value": 100.0}, {"time": 1434931200, "date": "2015-06-22", "value": 100.0}, {"time": 1435017600, "date": "2015-06-23", "value": 100.0}, {"time": 1435104000, "date": "2015-06-24", "value": 100.0}, {"time": 1435190400, "date": "2015-06-25", "value": 100.0}, {"time": 1435276800, "date": "2015-06-26", "value": 100.0}, {"time": 1435536000, "date": "2015-06-29", "value": 100.0}, {"time": 1435622400, "date": "2015-06-30", "value": 100.0}, {"time": 1435708800, "date": "2015-07-01", "value": 100.0}, {"time": 1435795200, "date": "2015-07-02", "value": 100.0}, {"time": 1436140800, "date": "2015-07-06", "value": 100.0}, {"time": 1436227200, "date": "2015-07-07", "value": 100.0}, {"time": 1436313600, "date": "2015-07-08", "value": 100.0}, {"time": 1436400000, "date": "2015-07-09", "value": 100.0}, {"time": 1436486400, "date": "2015-07-10", "value": 100.0}, {"time": 1436745600, "date": "2015-07-13", "value": 100.0}, {"time": 1436832000, "date": "2015-07-14", "value": 100.0}, {"time": 1436918400, "date": "2015-07-15", "value": 100.0}, {"time": 1437004800, "date": "2015-07-16", "value": 100.0}, {"time": 1437091200, "date": "2015-07-17", "value": 100.0}, {"time": 1437350400, "date": "2015-07-20", "value": 100.0}, {"time": 1437436800, "date": "2015-07-21", "value": 100.0}, {"time": 1437523200, "date": "2015-07-22", "value": 100.0}, {"time": 1437609600, "date": "2015-07-23", "value": 100.0}, {"time": 1437696000, "date": "2015-07-24", "value": 100.0}, {"time": 1437955200, "date": "2015-07-27", "value": 100.0}, {"time": 1438041600, "date": "2015-07-28", "value": 100.0}, {"time": 1438128000, "date": "2015-07-29", "value": 100.0}, {"time": 1438214400, "date": "2015-07-30", "value": 100.0}, {"time": 1438300800, "date": "2015-07-31", "value": 100.0}, {"time": 1438560000, "date": "2015-08-03", "value": 100.0}, {"time": 1438646400, "date": "2015-08-04", "value": 100.0}, {"time": 1438732800, "date": "2015-08-05", "value": 100.0}, {"time": 1438819200, "date": "2015-08-06", "value": 100.0}, {"time": 1438905600, "date": "2015-08-07", "value": 100.0}, {"time": 1439164800, "date": "2015-08-10", "value": 100.0}, {"time": 1439251200, "date": "2015-08-11", "value": 100.0}, {"time": 1439337600, "date": "2015-08-12", "value": 100.0}, {"time": 1439424000, "date": "2015-08-13", "value": 100.0}, {"time": 1439510400, "date": "2015-08-14", "value": 100.0}, {"time": 1439769600, "date": "2015-08-17", "value": 100.0}, {"time": 1439856000, "date": "2015-08-18", "value": 100.0}, {"time": 1439942400, "date": "2015-08-19", "value": 100.0}, {"time": 1440028800, "date": "2015-08-20", "value": 100.0}, {"time": 1440115200, "date": "2015-08-21", "value": 100.0}, {"time": 1440374400, "date": "2015-08-24", "value": 100.0}, {"time": 1440460800, "date": "2015-08-25", "value": 100.0}, {"time": 1440547200, "date": "2015-08-26", "value": 100.0}, {"time": 1440633600, "date": "2015-08-27", "value": 100.0}, {"time": 1440720000, "date": "2015-08-28", "value": 100.0}, {"time": 1440979200, "date": "2015-08-31", "value": 100.0}, {"time": 1441065600, "date": "2015-09-01", "value": 100.0}, {"time": 1441152000, "date": "2015-09-02", "value": 100.0}, {"time": 1441238400, "date": "2015-09-03", "value": 100.0}, {"time": 1441324800, "date": "2015-09-04", "value": 100.0}, {"time": 1441670400, "date": "2015-09-08", "value": 100.0}, {"time": 1441756800, "date": "2015-09-09", "value": 100.0}, {"time": 1441843200, "date": "2015-09-10", "value": 100.0}, {"time": 1441929600, "date": "2015-09-11", "value": 100.0}, {"time": 1442188800, "date": "2015-09-14", "value": 100.0}, {"time": 1442275200, "date": "2015-09-15", "value": 100.0}, {"time": 1442361600, "date": "2015-09-16", "value": 100.0}, {"time": 1442448000, "date": "2015-09-17", "value": 100.0}, {"time": 1442534400, "date": "2015-09-18", "value": 100.0}, {"time": 1442793600, "date": "2015-09-21", "value": 100.0}, {"time": 1442880000, "date": "2015-09-22", "value": 100.0}, {"time": 1442966400, "date": "2015-09-23", "value": 100.0}, {"time": 1443052800, "date": "2015-09-24", "value": 100.0}, {"time": 1443139200, "date": "2015-09-25", "value": 100.0}, {"time": 1443398400, "date": "2015-09-28", "value": 100.0}, {"time": 1443484800, "date": "2015-09-29", "value": 100.0}, {"time": 1443571200, "date": "2015-09-30", "value": 100.0}, {"time": 1443657600, "date": "2015-10-01", "value": 100.0}, {"time": 1443744000, "date": "2015-10-02", "value": 100.0}, {"time": 1444003200, "date": "2015-10-05", "value": 100.0}, {"time": 1444089600, "date": "2015-10-06", "value": 100.0}, {"time": 1444176000, "date": "2015-10-07", "value": 100.0}, {"time": 1444262400, "date": "2015-10-08", "value": 100.0}, {"time": 1444348800, "date": "2015-10-09", "value": 100.0}, {"time": 1444608000, "date": "2015-10-12", "value": 100.0}, {"time": 1444694400, "date": "2015-10-13", "value": 100.0}, {"time": 1444780800, "date": "2015-10-14", "value": 100.0}, {"time": 1444867200, "date": "2015-10-15", "value": 100.0}, {"time": 1444953600, "date": "2015-10-16", "value": 100.0}, {"time": 1445212800, "date": "2015-10-19", "value": 100.0}, {"time": 1445299200, "date": "2015-10-20", "value": 100.0}, {"time": 1445385600, "date": "2015-10-21", "value": 100.0}, {"time": 1445472000, "date": "2015-10-22", "value": 100.0}, {"time": 1445558400, "date": "2015-10-23", "value": 100.0}, {"time": 1445817600, "date": "2015-10-26", "value": 100.0}, {"time": 1445904000, "date": "2015-10-27", "value": 100.0}, {"time": 1445990400, "date": "2015-10-28", "value": 100.0}, {"time": 1446076800, "date": "2015-10-29", "value": 100.0}, {"time": 1446163200, "date": "2015-10-30", "value": 100.0}, {"time": 1446422400, "date": "2015-11-02", "value": 100.0}, {"time": 1446508800, "date": "2015-11-03", "value": 100.0}, {"time": 1446595200, "date": "2015-11-04", "value": 100.0}, {"time": 1446681600, "date": "2015-11-05", "value": 100.0}, {"time": 1446768000, "date": "2015-11-06", "value": 100.0}, {"time": 1447027200, "date": "2015-11-09", "value": 100.0}, {"time": 1447113600, "date": "2015-11-10", "value": 100.0}, {"time": 1447200000, "date": "2015-11-11", "value": 100.0}, {"time": 1447286400, "date": "2015-11-12", "value": 100.0}, {"time": 1447372800, "date": "2015-11-13", "value": 100.0}, {"time": 1447632000, "date": "2015-11-16", "value": 100.0}, {"time": 1447718400, "date": "2015-11-17", "value": 100.0}, {"time": 1447804800, "date": "2015-11-18", "value": 100.0}, {"time": 1447891200, "date": "2015-11-19", "value": 100.0}, {"time": 1447977600, "date": "2015-11-20", "value": 100.0}, {"time": 1448236800, "date": "2015-11-23", "value": 100.0}, {"time": 1448323200, "date": "2015-11-24", "value": 100.0}, {"time": 1448409600, "date": "2015-11-25", "value": 100.0}, {"time": 1448582400, "date": "2015-11-27", "value": 100.0}, {"time": 1448841600, "date": "2015-11-30", "value": 100.0}, {"time": 1448928000, "date": "2015-12-01", "value": 100.0}, {"time": 1449014400, "date": "2015-12-02", "value": 100.0}, {"time": 1449100800, "date": "2015-12-03", "value": 100.0}, {"time": 1449187200, "date": "2015-12-04", "value": 100.0}, {"time": 1449446400, "date": "2015-12-07", "value": 100.0}, {"time": 1449532800, "date": "2015-12-08", "value": 100.0}, {"time": 1449619200, "date": "2015-12-09", "value": 100.0}, {"time": 1449705600, "date": "2015-12-10", "value": 100.0}, {"time": 1449792000, "date": "2015-12-11", "value": 100.0}, {"time": 1450051200, "date": "2015-12-14", "value": 100.0}, {"time": 1450137600, "date": "2015-12-15", "value": 100.0}, {"time": 1450224000, "date": "2015-12-16", "value": 100.0}, {"time": 1450310400, "date": "2015-12-17", "value": 100.0}, {"time": 1450396800, "date": "2015-12-18", "value": 100.0}, {"time": 1450656000, "date": "2015-12-21", "value": 100.0}, {"time": 1450742400, "date": "2015-12-22", "value": 100.0}, {"time": 1450828800, "date": "2015-12-23", "value": 100.0}, {"time": 1450915200, "date": "2015-12-24", "value": 100.0}, {"time": 1451260800, "date": "2015-12-28", "value": 100.0}, {"time": 1451347200, "date": "2015-12-29", "value": 100.0}, {"time": 1451433600, "date": "2015-12-30", "value": 100.0}, {"time": 1451520000, "date": "2015-12-31", "value": 100.0}, {"time": 1451865600, "date": "2016-01-04", "value": 100.0}, {"time": 1451952000, "date": "2016-01-05", "value": 100.0}, {"time": 1452038400, "date": "2016-01-06", "value": 100.0}, {"time": 1452124800, "date": "2016-01-07", "value": 100.0}, {"time": 1452211200, "date": "2016-01-08", "value": 100.0}, {"time": 1452470400, "date": "2016-01-11", "value": 100.0}, {"time": 1452556800, "date": "2016-01-12", "value": 100.0}, {"time": 1452643200, "date": "2016-01-13", "value": 100.0}, {"time": 1452729600, "date": "2016-01-14", "value": 100.0}, {"time": 1452816000, "date": "2016-01-15", "value": 100.0}, {"time": 1453161600, "date": "2016-01-19", "value": 100.0}, {"time": 1453248000, "date": "2016-01-20", "value": 100.0}, {"time": 1453334400, "date": "2016-01-21", "value": 100.0}, {"time": 1453420800, "date": "2016-01-22", "value": 100.0}, {"time": 1453680000, "date": "2016-01-25", "value": 100.0}, {"time": 1453766400, "date": "2016-01-26", "value": 100.0}, {"time": 1453852800, "date": "2016-01-27", "value": 100.0}, {"time": 1453939200, "date": "2016-01-28", "value": 100.0}, {"time": 1454025600, "date": "2016-01-29", "value": 100.0}, {"time": 1454284800, "date": "2016-02-01", "value": 100.0}, {"time": 1454371200, "date": "2016-02-02", "value": 100.0}, {"time": 1454457600, "date": "2016-02-03", "value": 100.0}, {"time": 1454544000, "date": "2016-02-04", "value": 100.0}, {"time": 1454630400, "date": "2016-02-05", "value": 100.0}, {"time": 1454889600, "date": "2016-02-08", "value": 100.0}, {"time": 1454976000, "date": "2016-02-09", "value": 100.0}, {"time": 1455062400, "date": "2016-02-10", "value": 100.0}, {"time": 1455148800, "date": "2016-02-11", "value": 100.0}, {"time": 1455235200, "date": "2016-02-12", "value": 100.0}, {"time": 1455580800, "date": "2016-02-16", "value": 100.0}, {"time": 1455667200, "date": "2016-02-17", "value": 100.0}, {"time": 1455753600, "date": "2016-02-18", "value": 100.0}, {"time": 1455840000, "date": "2016-02-19", "value": 100.0}, {"time": 1456099200, "date": "2016-02-22", "value": 100.0}, {"time": 1456185600, "date": "2016-02-23", "value": 100.0}, {"time": 1456272000, "date": "2016-02-24", "value": 100.0}, {"time": 1456358400, "date": "2016-02-25", "value": 100.0}, {"time": 1456444800, "date": "2016-02-26", "value": 100.0}, {"time": 1456704000, "date": "2016-02-29", "value": 100.0}, {"time": 1456790400, "date": "2016-03-01", "value": 100.0}, {"time": 1456876800, "date": "2016-03-02", "value": 100.0}, {"time": 1456963200, "date": "2016-03-03", "value": 100.0}, {"time": 1457049600, "date": "2016-03-04", "value": 100.0}, {"time": 1457308800, "date": "2016-03-07", "value": 100.0}, {"time": 1457395200, "date": "2016-03-08", "value": 100.0}, {"time": 1457481600, "date": "2016-03-09", "value": 100.0}, {"time": 1457568000, "date": "2016-03-10", "value": 100.0}, {"time": 1457654400, "date": "2016-03-11", "value": 100.0}, {"time": 1457913600, "date": "2016-03-14", "value": 100.0}, {"time": 1458000000, "date": "2016-03-15", "value": 100.0}, {"time": 1458086400, "date": "2016-03-16", "value": 100.0}, {"time": 1458172800, "date": "2016-03-17", "value": 100.0}, {"time": 1458259200, "date": "2016-03-18", "value": 100.0}, {"time": 1458518400, "date": "2016-03-21", "value": 100.0}, {"time": 1458604800, "date": "2016-03-22", "value": 100.0}, {"time": 1458691200, "date": "2016-03-23", "value": 100.0}, {"time": 1458777600, "date": "2016-03-24", "value": 100.0}, {"time": 1459123200, "date": "2016-03-28", "value": 100.0}, {"time": 1459209600, "date": "2016-03-29", "value": 100.0}, {"time": 1459296000, "date": "2016-03-30", "value": 100.0}, {"time": 1459382400, "date": "2016-03-31", "value": 100.0}, {"time": 1459468800, "date": "2016-04-01", "value": 100.0}, {"time": 1459728000, "date": "2016-04-04", "value": 100.0}, {"time": 1459814400, "date": "2016-04-05", "value": 100.0}, {"time": 1459900800, "date": "2016-04-06", "value": 100.0}, {"time": 1459987200, "date": "2016-04-07", "value": 100.0}, {"time": 1460073600, "date": "2016-04-08", "value": 100.0}, {"time": 1460332800, "date": "2016-04-11", "value": 100.0}, {"time": 1460419200, "date": "2016-04-12", "value": 100.0}, {"time": 1460505600, "date": "2016-04-13", "value": 100.0}, {"time": 1460592000, "date": "2016-04-14", "value": 100.0}, {"time": 1460678400, "date": "2016-04-15", "value": 100.0}, {"time": 1460937600, "date": "2016-04-18", "value": 100.0}, {"time": 1461024000, "date": "2016-04-19", "value": 100.0}, {"time": 1461110400, "date": "2016-04-20", "value": 100.0}, {"time": 1461196800, "date": "2016-04-21", "value": 100.0}, {"time": 1461283200, "date": "2016-04-22", "value": 100.0}, {"time": 1461542400, "date": "2016-04-25", "value": 100.0}, {"time": 1461628800, "date": "2016-04-26", "value": 100.0}, {"time": 1461715200, "date": "2016-04-27", "value": 100.0}, {"time": 1461801600, "date": "2016-04-28", "value": 100.0}, {"time": 1461888000, "date": "2016-04-29", "value": 100.0}, {"time": 1462147200, "date": "2016-05-02", "value": 100.0}, {"time": 1462233600, "date": "2016-05-03", "value": 100.0}, {"time": 1462320000, "date": "2016-05-04", "value": 100.0}, {"time": 1462406400, "date": "2016-05-05", "value": 100.0}, {"time": 1462492800, "date": "2016-05-06", "value": 100.0}, {"time": 1462752000, "date": "2016-05-09", "value": 100.0}, {"time": 1462838400, "date": "2016-05-10", "value": 100.0}, {"time": 1462924800, "date": "2016-05-11", "value": 100.0}, {"time": 1463011200, "date": "2016-05-12", "value": 100.0}, {"time": 1463097600, "date": "2016-05-13", "value": 100.0}, {"time": 1463356800, "date": "2016-05-16", "value": 100.0}, {"time": 1463443200, "date": "2016-05-17", "value": 100.0}, {"time": 1463529600, "date": "2016-05-18", "value": 100.0}, {"time": 1463616000, "date": "2016-05-19", "value": 100.0}, {"time": 1463702400, "date": "2016-05-20", "value": 100.0}, {"time": 1463961600, "date": "2016-05-23", "value": 100.0}, {"time": 1464048000, "date": "2016-05-24", "value": 100.0}, {"time": 1464134400, "date": "2016-05-25", "value": 100.0}, {"time": 1464220800, "date": "2016-05-26", "value": 100.0}, {"time": 1464307200, "date": "2016-05-27", "value": 100.0}, {"time": 1464652800, "date": "2016-05-31", "value": 100.0}, {"time": 1464739200, "date": "2016-06-01", "value": 100.0}, {"time": 1464825600, "date": "2016-06-02", "value": 100.0}, {"time": 1464912000, "date": "2016-06-03", "value": 100.0}, {"time": 1465171200, "date": "2016-06-06", "value": 100.0}, {"time": 1465257600, "date": "2016-06-07", "value": 100.0}, {"time": 1465344000, "date": "2016-06-08", "value": 100.0}, {"time": 1465430400, "date": "2016-06-09", "value": 100.0}, {"time": 1465516800, "date": "2016-06-10", "value": 100.0}, {"time": 1465776000, "date": "2016-06-13", "value": 100.0}, {"time": 1465862400, "date": "2016-06-14", "value": 100.0}, {"time": 1465948800, "date": "2016-06-15", "value": 100.0}, {"time": 1466035200, "date": "2016-06-16", "value": 100.0}, {"time": 1466121600, "date": "2016-06-17", "value": 100.0}, {"time": 1466380800, "date": "2016-06-20", "value": 100.0}, {"time": 1466467200, "date": "2016-06-21", "value": 100.0}, {"time": 1466553600, "date": "2016-06-22", "value": 100.0}, {"time": 1466640000, "date": "2016-06-23", "value": 100.0}, {"time": 1466726400, "date": "2016-06-24", "value": 100.0}, {"time": 1466985600, "date": "2016-06-27", "value": 100.0}, {"time": 1467072000, "date": "2016-06-28", "value": 100.0}, {"time": 1467158400, "date": "2016-06-29", "value": 100.0}, {"time": 1467244800, "date": "2016-06-30", "value": 100.0}, {"time": 1467331200, "date": "2016-07-01", "value": 100.0}, {"time": 1467676800, "date": "2016-07-05", "value": 100.0}, {"time": 1467763200, "date": "2016-07-06", "value": 100.0}, {"time": 1467849600, "date": "2016-07-07", "value": 100.0}, {"time": 1467936000, "date": "2016-07-08", "value": 100.0}, {"time": 1468195200, "date": "2016-07-11", "value": 100.0}, {"time": 1468281600, "date": "2016-07-12", "value": 100.0}, {"time": 1468368000, "date": "2016-07-13", "value": 100.0}, {"time": 1468454400, "date": "2016-07-14", "value": 100.0}, {"time": 1468540800, "date": "2016-07-15", "value": 100.0}, {"time": 1468800000, "date": "2016-07-18", "value": 100.0}, {"time": 1468886400, "date": "2016-07-19", "value": 100.0}, {"time": 1468972800, "date": "2016-07-20", "value": 100.0}, {"time": 1469059200, "date": "2016-07-21", "value": 100.0}, {"time": 1469145600, "date": "2016-07-22", "value": 100.0}, {"time": 1469404800, "date": "2016-07-25", "value": 100.0}, {"time": 1469491200, "date": "2016-07-26", "value": 100.0}, {"time": 1469577600, "date": "2016-07-27", "value": 100.0}, {"time": 1469664000, "date": "2016-07-28", "value": 100.0}, {"time": 1469750400, "date": "2016-07-29", "value": 100.0}, {"time": 1470009600, "date": "2016-08-01", "value": 100.0}, {"time": 1470096000, "date": "2016-08-02", "value": 100.0}, {"time": 1470182400, "date": "2016-08-03", "value": 100.0}, {"time": 1470268800, "date": "2016-08-04", "value": 100.0}, {"time": 1470355200, "date": "2016-08-05", "value": 100.0}, {"time": 1470614400, "date": "2016-08-08", "value": 100.0}, {"time": 1470700800, "date": "2016-08-09", "value": 100.0}, {"time": 1470787200, "date": "2016-08-10", "value": 100.0}, {"time": 1470873600, "date": "2016-08-11", "value": 100.0}, {"time": 1470960000, "date": "2016-08-12", "value": 100.0}, {"time": 1471219200, "date": "2016-08-15", "value": 100.0}, {"time": 1471305600, "date": "2016-08-16", "value": 100.0}, {"time": 1471392000, "date": "2016-08-17", "value": 100.0}, {"time": 1471478400, "date": "2016-08-18", "value": 100.0}, {"time": 1471564800, "date": "2016-08-19", "value": 100.0}, {"time": 1471824000, "date": "2016-08-22", "value": 100.0}, {"time": 1471910400, "date": "2016-08-23", "value": 100.0}, {"time": 1471996800, "date": "2016-08-24", "value": 100.0}, {"time": 1472083200, "date": "2016-08-25", "value": 100.0}, {"time": 1472169600, "date": "2016-08-26", "value": 100.0}, {"time": 1472428800, "date": "2016-08-29", "value": 100.0}, {"time": 1472515200, "date": "2016-08-30", "value": 100.0}, {"time": 1472601600, "date": "2016-08-31", "value": 100.0}, {"time": 1472688000, "date": "2016-09-01", "value": 100.0}, {"time": 1472774400, "date": "2016-09-02", "value": 100.0}, {"time": 1473120000, "date": "2016-09-06", "value": 100.0}, {"time": 1473206400, "date": "2016-09-07", "value": 100.0}, {"time": 1473292800, "date": "2016-09-08", "value": 100.0}, {"time": 1473379200, "date": "2016-09-09", "value": 100.0}, {"time": 1473638400, "date": "2016-09-12", "value": 100.0}, {"time": 1473724800, "date": "2016-09-13", "value": 100.0}, {"time": 1473811200, "date": "2016-09-14", "value": 100.0}, {"time": 1473897600, "date": "2016-09-15", "value": 100.0}, {"time": 1473984000, "date": "2016-09-16", "value": 100.0}, {"time": 1474243200, "date": "2016-09-19", "value": 100.0}, {"time": 1474329600, "date": "2016-09-20", "value": 100.0}, {"time": 1474416000, "date": "2016-09-21", "value": 100.0}, {"time": 1474502400, "date": "2016-09-22", "value": 100.0}, {"time": 1474588800, "date": "2016-09-23", "value": 100.0}, {"time": 1474848000, "date": "2016-09-26", "value": 100.0}, {"time": 1474934400, "date": "2016-09-27", "value": 100.0}, {"time": 1475020800, "date": "2016-09-28", "value": 100.0}, {"time": 1475107200, "date": "2016-09-29", "value": 100.0}, {"time": 1475193600, "date": "2016-09-30", "value": 100.0}, {"time": 1475452800, "date": "2016-10-03", "value": 100.0}, {"time": 1475539200, "date": "2016-10-04", "value": 100.0}, {"time": 1475625600, "date": "2016-10-05", "value": 100.0}, {"time": 1475712000, "date": "2016-10-06", "value": 100.0}, {"time": 1475798400, "date": "2016-10-07", "value": 100.0}, {"time": 1476057600, "date": "2016-10-10", "value": 100.0}, {"time": 1476144000, "date": "2016-10-11", "value": 100.0}, {"time": 1476230400, "date": "2016-10-12", "value": 100.0}, {"time": 1476316800, "date": "2016-10-13", "value": 100.0}, {"time": 1476403200, "date": "2016-10-14", "value": 100.0}, {"time": 1476662400, "date": "2016-10-17", "value": 100.0}, {"time": 1476748800, "date": "2016-10-18", "value": 100.0}, {"time": 1476835200, "date": "2016-10-19", "value": 100.0}, {"time": 1476921600, "date": "2016-10-20", "value": 100.0}, {"time": 1477008000, "date": "2016-10-21", "value": 100.0}, {"time": 1477267200, "date": "2016-10-24", "value": 100.0}, {"time": 1477353600, "date": "2016-10-25", "value": 100.0}, {"time": 1477440000, "date": "2016-10-26", "value": 100.0}, {"time": 1477526400, "date": "2016-10-27", "value": 100.0}, {"time": 1477612800, "date": "2016-10-28", "value": 100.0}, {"time": 1477872000, "date": "2016-10-31", "value": 100.0}, {"time": 1477958400, "date": "2016-11-01", "value": 100.0}, {"time": 1478044800, "date": "2016-11-02", "value": 100.0}, {"time": 1478131200, "date": "2016-11-03", "value": 100.0}, {"time": 1478217600, "date": "2016-11-04", "value": 100.0}, {"time": 1478476800, "date": "2016-11-07", "value": 100.0}, {"time": 1478563200, "date": "2016-11-08", "value": 100.0}, {"time": 1478649600, "date": "2016-11-09", "value": 100.0}, {"time": 1478736000, "date": "2016-11-10", "value": 100.0}, {"time": 1478822400, "date": "2016-11-11", "value": 100.0}, {"time": 1479081600, "date": "2016-11-14", "value": 100.0}, {"time": 1479168000, "date": "2016-11-15", "value": 100.0}, {"time": 1479254400, "date": "2016-11-16", "value": 100.0}, {"time": 1479340800, "date": "2016-11-17", "value": 100.0}, {"time": 1479427200, "date": "2016-11-18", "value": 100.0}, {"time": 1479686400, "date": "2016-11-21", "value": 100.0}, {"time": 1479772800, "date": "2016-11-22", "value": 100.0}, {"time": 1479859200, "date": "2016-11-23", "value": 100.0}, {"time": 1480032000, "date": "2016-11-25", "value": 100.0}, {"time": 1480291200, "date": "2016-11-28", "value": 100.0}, {"time": 1480377600, "date": "2016-11-29", "value": 100.0}, {"time": 1480464000, "date": "2016-11-30", "value": 100.0}, {"time": 1480550400, "date": "2016-12-01", "value": 100.0}, {"time": 1480636800, "date": "2016-12-02", "value": 100.0}, {"time": 1480896000, "date": "2016-12-05", "value": 100.0}, {"time": 1480982400, "date": "2016-12-06", "value": 100.0}, {"time": 1481068800, "date": "2016-12-07", "value": 100.0}, {"time": 1481155200, "date": "2016-12-08", "value": 100.0}, {"time": 1481241600, "date": "2016-12-09", "value": 100.0}, {"time": 1481500800, "date": "2016-12-12", "value": 100.0}, {"time": 1481587200, "date": "2016-12-13", "value": 100.0}, {"time": 1481673600, "date": "2016-12-14", "value": 100.0}, {"time": 1481760000, "date": "2016-12-15", "value": 100.0}, {"time": 1481846400, "date": "2016-12-16", "value": 100.0}, {"time": 1482105600, "date": "2016-12-19", "value": 100.0}, {"time": 1482192000, "date": "2016-12-20", "value": 100.0}, {"time": 1482278400, "date": "2016-12-21", "value": 100.0}, {"time": 1482364800, "date": "2016-12-22", "value": 100.0}, {"time": 1482451200, "date": "2016-12-23", "value": 100.0}, {"time": 1482796800, "date": "2016-12-27", "value": 100.0}, {"time": 1482883200, "date": "2016-12-28", "value": 100.0}, {"time": 1482969600, "date": "2016-12-29", "value": 100.0}, {"time": 1483056000, "date": "2016-12-30", "value": 100.0}, {"time": 1483401600, "date": "2017-01-03", "value": 100.0}, {"time": 1483488000, "date": "2017-01-04", "value": 100.0}, {"time": 1483574400, "date": "2017-01-05", "value": 100.0}, {"time": 1483660800, "date": "2017-01-06", "value": 100.0}, {"time": 1483920000, "date": "2017-01-09", "value": 100.0}, {"time": 1484006400, "date": "2017-01-10", "value": 100.0}, {"time": 1484092800, "date": "2017-01-11", "value": 100.0}, {"time": 1484179200, "date": "2017-01-12", "value": 100.0}, {"time": 1484265600, "date": "2017-01-13", "value": 100.0}, {"time": 1484611200, "date": "2017-01-17", "value": 100.0}, {"time": 1484697600, "date": "2017-01-18", "value": 100.0}, {"time": 1484784000, "date": "2017-01-19", "value": 100.0}, {"time": 1484870400, "date": "2017-01-20", "value": 100.0}, {"time": 1485129600, "date": "2017-01-23", "value": 100.0}, {"time": 1485216000, "date": "2017-01-24", "value": 100.0}, {"time": 1485302400, "date": "2017-01-25", "value": 100.0}, {"time": 1485388800, "date": "2017-01-26", "value": 100.0}, {"time": 1485475200, "date": "2017-01-27", "value": 100.0}, {"time": 1485734400, "date": "2017-01-30", "value": 100.0}, {"time": 1485820800, "date": "2017-01-31", "value": 100.0}, {"time": 1485907200, "date": "2017-02-01", "value": 100.0}, {"time": 1485993600, "date": "2017-02-02", "value": 100.0}, {"time": 1486080000, "date": "2017-02-03", "value": 100.0}, {"time": 1486339200, "date": "2017-02-06", "value": 100.0}, {"time": 1486425600, "date": "2017-02-07", "value": 100.0}, {"time": 1486512000, "date": "2017-02-08", "value": 100.0}, {"time": 1486598400, "date": "2017-02-09", "value": 100.0}, {"time": 1486684800, "date": "2017-02-10", "value": 100.0}, {"time": 1486944000, "date": "2017-02-13", "value": 100.0}, {"time": 1487030400, "date": "2017-02-14", "value": 100.0}, {"time": 1487116800, "date": "2017-02-15", "value": 100.0}, {"time": 1487203200, "date": "2017-02-16", "value": 100.0}, {"time": 1487289600, "date": "2017-02-17", "value": 100.0}, {"time": 1487635200, "date": "2017-02-21", "value": 100.0}, {"time": 1487721600, "date": "2017-02-22", "value": 100.0}, {"time": 1487808000, "date": "2017-02-23", "value": 100.0}, {"time": 1487894400, "date": "2017-02-24", "value": 100.0}, {"time": 1488153600, "date": "2017-02-27", "value": 100.0}, {"time": 1488240000, "date": "2017-02-28", "value": 100.0}, {"time": 1488326400, "date": "2017-03-01", "value": 100.0}, {"time": 1488412800, "date": "2017-03-02", "value": 100.0}, {"time": 1488499200, "date": "2017-03-03", "value": 100.0}, {"time": 1488758400, "date": "2017-03-06", "value": 100.0}, {"time": 1488844800, "date": "2017-03-07", "value": 100.0}, {"time": 1488931200, "date": "2017-03-08", "value": 100.0}, {"time": 1489017600, "date": "2017-03-09", "value": 100.0}, {"time": 1489104000, "date": "2017-03-10", "value": 100.0}, {"time": 1489363200, "date": "2017-03-13", "value": 100.0}, {"time": 1489449600, "date": "2017-03-14", "value": 100.0}, {"time": 1489536000, "date": "2017-03-15", "value": 100.0}, {"time": 1489622400, "date": "2017-03-16", "value": 100.0}, {"time": 1489708800, "date": "2017-03-17", "value": 100.0}, {"time": 1489968000, "date": "2017-03-20", "value": 100.0}, {"time": 1490054400, "date": "2017-03-21", "value": 100.0}, {"time": 1490140800, "date": "2017-03-22", "value": 100.0}, {"time": 1490227200, "date": "2017-03-23", "value": 100.0}, {"time": 1490313600, "date": "2017-03-24", "value": 100.0}, {"time": 1490572800, "date": "2017-03-27", "value": 100.0}, {"time": 1490659200, "date": "2017-03-28", "value": 100.0}, {"time": 1490745600, "date": "2017-03-29", "value": 100.0}, {"time": 1490832000, "date": "2017-03-30", "value": 100.0}, {"time": 1490918400, "date": "2017-03-31", "value": 100.0}, {"time": 1491177600, "date": "2017-04-03", "value": 100.0}, {"time": 1491264000, "date": "2017-04-04", "value": 100.0}, {"time": 1491350400, "date": "2017-04-05", "value": 100.0}, {"time": 1491436800, "date": "2017-04-06", "value": 100.0}, {"time": 1491523200, "date": "2017-04-07", "value": 100.0}, {"time": 1491782400, "date": "2017-04-10", "value": 100.0}, {"time": 1491868800, "date": "2017-04-11", "value": 100.0}, {"time": 1491955200, "date": "2017-04-12", "value": 100.0}, {"time": 1492041600, "date": "2017-04-13", "value": 100.0}, {"time": 1492387200, "date": "2017-04-17", "value": 100.0}, {"time": 1492473600, "date": "2017-04-18", "value": 100.0}, {"time": 1492560000, "date": "2017-04-19", "value": 100.0}, {"time": 1492646400, "date": "2017-04-20", "value": 100.0}, {"time": 1492732800, "date": "2017-04-21", "value": 100.0}, {"time": 1492992000, "date": "2017-04-24", "value": 100.0}, {"time": 1493078400, "date": "2017-04-25", "value": 100.0}, {"time": 1493164800, "date": "2017-04-26", "value": 100.0}, {"time": 1493251200, "date": "2017-04-27", "value": 100.0}, {"time": 1493337600, "date": "2017-04-28", "value": 100.0}, {"time": 1493596800, "date": "2017-05-01", "value": 100.0}, {"time": 1493683200, "date": "2017-05-02", "value": 100.0}, {"time": 1493769600, "date": "2017-05-03", "value": 100.0}, {"time": 1493856000, "date": "2017-05-04", "value": 100.0}, {"time": 1493942400, "date": "2017-05-05", "value": 100.0}, {"time": 1494201600, "date": "2017-05-08", "value": 100.0}, {"time": 1494288000, "date": "2017-05-09", "value": 100.0}, {"time": 1494374400, "date": "2017-05-10", "value": 100.0}, {"time": 1494460800, "date": "2017-05-11", "value": 100.0}, {"time": 1494547200, "date": "2017-05-12", "value": 100.0}, {"time": 1494806400, "date": "2017-05-15", "value": 100.0}, {"time": 1494892800, "date": "2017-05-16", "value": 100.0}, {"time": 1494979200, "date": "2017-05-17", "value": 100.0}, {"time": 1495065600, "date": "2017-05-18", "value": 100.0}, {"time": 1495152000, "date": "2017-05-19", "value": 100.0}, {"time": 1495411200, "date": "2017-05-22", "value": 100.0}, {"time": 1495497600, "date": "2017-05-23", "value": 100.0}, {"time": 1495584000, "date": "2017-05-24", "value": 100.0}, {"time": 1495670400, "date": "2017-05-25", "value": 100.0}, {"time": 1495756800, "date": "2017-05-26", "value": 100.0}, {"time": 1496102400, "date": "2017-05-30", "value": 100.0}, {"time": 1496188800, "date": "2017-05-31", "value": 100.0}, {"time": 1496275200, "date": "2017-06-01", "value": 100.0}, {"time": 1496361600, "date": "2017-06-02", "value": 100.0}, {"time": 1496620800, "date": "2017-06-05", "value": 100.0}, {"time": 1496707200, "date": "2017-06-06", "value": 100.0}, {"time": 1496793600, "date": "2017-06-07", "value": 100.0}, {"time": 1496880000, "date": "2017-06-08", "value": 100.0}, {"time": 1496966400, "date": "2017-06-09", "value": 100.0}, {"time": 1497225600, "date": "2017-06-12", "value": 100.0}, {"time": 1497312000, "date": "2017-06-13", "value": 100.0}, {"time": 1497398400, "date": "2017-06-14", "value": 100.0}, {"time": 1497484800, "date": "2017-06-15", "value": 100.0}, {"time": 1497571200, "date": "2017-06-16", "value": 100.0}, {"time": 1497830400, "date": "2017-06-19", "value": 100.0}, {"time": 1497916800, "date": "2017-06-20", "value": 100.0}, {"time": 1498003200, "date": "2017-06-21", "value": 100.0}, {"time": 1498089600, "date": "2017-06-22", "value": 100.0}, {"time": 1498176000, "date": "2017-06-23", "value": 100.0}, {"time": 1498435200, "date": "2017-06-26", "value": 100.0}, {"time": 1498521600, "date": "2017-06-27", "value": 100.0}, {"time": 1498608000, "date": "2017-06-28", "value": 100.0}, {"time": 1498694400, "date": "2017-06-29", "value": 100.0}, {"time": 1498780800, "date": "2017-06-30", "value": 100.0}, {"time": 1499040000, "date": "2017-07-03", "value": 100.0}, {"time": 1499212800, "date": "2017-07-05", "value": 100.0}, {"time": 1499299200, "date": "2017-07-06", "value": 100.0}, {"time": 1499385600, "date": "2017-07-07", "value": 100.0}, {"time": 1499644800, "date": "2017-07-10", "value": 100.0}, {"time": 1499731200, "date": "2017-07-11", "value": 100.0}, {"time": 1499817600, "date": "2017-07-12", "value": 100.0}, {"time": 1499904000, "date": "2017-07-13", "value": 100.0}, {"time": 1499990400, "date": "2017-07-14", "value": 100.0}, {"time": 1500249600, "date": "2017-07-17", "value": 100.0}, {"time": 1500336000, "date": "2017-07-18", "value": 100.0}, {"time": 1500422400, "date": "2017-07-19", "value": 100.0}, {"time": 1500508800, "date": "2017-07-20", "value": 100.0}, {"time": 1500595200, "date": "2017-07-21", "value": 100.0}, {"time": 1500854400, "date": "2017-07-24", "value": 100.0}, {"time": 1500940800, "date": "2017-07-25", "value": 100.0}, {"time": 1501027200, "date": "2017-07-26", "value": 100.0}, {"time": 1501113600, "date": "2017-07-27", "value": 100.0}, {"time": 1501200000, "date": "2017-07-28", "value": 100.0}, {"time": 1501459200, "date": "2017-07-31", "value": 100.0}, {"time": 1501545600, "date": "2017-08-01", "value": 100.0}, {"time": 1501632000, "date": "2017-08-02", "value": 100.0}, {"time": 1501718400, "date": "2017-08-03", "value": 100.0}, {"time": 1501804800, "date": "2017-08-04", "value": 100.0}, {"time": 1502064000, "date": "2017-08-07", "value": 100.0}, {"time": 1502150400, "date": "2017-08-08", "value": 100.0}, {"time": 1502236800, "date": "2017-08-09", "value": 100.0}, {"time": 1502323200, "date": "2017-08-10", "value": 100.0}, {"time": 1502409600, "date": "2017-08-11", "value": 100.0}, {"time": 1502668800, "date": "2017-08-14", "value": 100.0}, {"time": 1502755200, "date": "2017-08-15", "value": 100.0}, {"time": 1502841600, "date": "2017-08-16", "value": 100.0}, {"time": 1502928000, "date": "2017-08-17", "value": 100.0}, {"time": 1503014400, "date": "2017-08-18", "value": 100.0}, {"time": 1503273600, "date": "2017-08-21", "value": 100.0}, {"time": 1503360000, "date": "2017-08-22", "value": 100.0}, {"time": 1503446400, "date": "2017-08-23", "value": 100.0}, {"time": 1503532800, "date": "2017-08-24", "value": 100.0}, {"time": 1503619200, "date": "2017-08-25", "value": 100.0}, {"time": 1503878400, "date": "2017-08-28", "value": 100.0}, {"time": 1503964800, "date": "2017-08-29", "value": 100.0}, {"time": 1504051200, "date": "2017-08-30", "value": 100.0}, {"time": 1504137600, "date": "2017-08-31", "value": 100.0}, {"time": 1504224000, "date": "2017-09-01", "value": 100.0}, {"time": 1504569600, "date": "2017-09-05", "value": 100.0}, {"time": 1504656000, "date": "2017-09-06", "value": 100.0}, {"time": 1504742400, "date": "2017-09-07", "value": 100.0}, {"time": 1504828800, "date": "2017-09-08", "value": 100.0}, {"time": 1505088000, "date": "2017-09-11", "value": 100.0}, {"time": 1505174400, "date": "2017-09-12", "value": 100.0}, {"time": 1505260800, "date": "2017-09-13", "value": 100.0}, {"time": 1505347200, "date": "2017-09-14", "value": 100.0}, {"time": 1505433600, "date": "2017-09-15", "value": 100.0}, {"time": 1505692800, "date": "2017-09-18", "value": 100.0}, {"time": 1505779200, "date": "2017-09-19", "value": 100.0}, {"time": 1505865600, "date": "2017-09-20", "value": 100.0}, {"time": 1505952000, "date": "2017-09-21", "value": 100.0}, {"time": 1506038400, "date": "2017-09-22", "value": 100.0}, {"time": 1506297600, "date": "2017-09-25", "value": 100.0}, {"time": 1506384000, "date": "2017-09-26", "value": 100.0}, {"time": 1506470400, "date": "2017-09-27", "value": 100.0}, {"time": 1506556800, "date": "2017-09-28", "value": 100.0}, {"time": 1506643200, "date": "2017-09-29", "value": 100.0}, {"time": 1506902400, "date": "2017-10-02", "value": 100.0}, {"time": 1506988800, "date": "2017-10-03", "value": 100.0}, {"time": 1507075200, "date": "2017-10-04", "value": 100.0}, {"time": 1507161600, "date": "2017-10-05", "value": 100.0}, {"time": 1507248000, "date": "2017-10-06", "value": 100.0}, {"time": 1507507200, "date": "2017-10-09", "value": 100.0}, {"time": 1507593600, "date": "2017-10-10", "value": 100.0}, {"time": 1507680000, "date": "2017-10-11", "value": 100.0}, {"time": 1507766400, "date": "2017-10-12", "value": 100.0}, {"time": 1507852800, "date": "2017-10-13", "value": 100.0}, {"time": 1508112000, "date": "2017-10-16", "value": 100.0}, {"time": 1508198400, "date": "2017-10-17", "value": 100.0}, {"time": 1508284800, "date": "2017-10-18", "value": 100.0}, {"time": 1508371200, "date": "2017-10-19", "value": 100.0}, {"time": 1508457600, "date": "2017-10-20", "value": 100.0}, {"time": 1508716800, "date": "2017-10-23", "value": 100.0}, {"time": 1508803200, "date": "2017-10-24", "value": 100.0}, {"time": 1508889600, "date": "2017-10-25", "value": 100.0}, {"time": 1508976000, "date": "2017-10-26", "value": 100.0}, {"time": 1509062400, "date": "2017-10-27", "value": 100.0}, {"time": 1509321600, "date": "2017-10-30", "value": 100.0}, {"time": 1509408000, "date": "2017-10-31", "value": 100.0}, {"time": 1509494400, "date": "2017-11-01", "value": 100.0}, {"time": 1509580800, "date": "2017-11-02", "value": 100.0}, {"time": 1509667200, "date": "2017-11-03", "value": 100.0}, {"time": 1509926400, "date": "2017-11-06", "value": 100.0}, {"time": 1510012800, "date": "2017-11-07", "value": 100.0}, {"time": 1510099200, "date": "2017-11-08", "value": 100.0}, {"time": 1510185600, "date": "2017-11-09", "value": 100.0}, {"time": 1510272000, "date": "2017-11-10", "value": 100.0}, {"time": 1510531200, "date": "2017-11-13", "value": 100.0}, {"time": 1510617600, "date": "2017-11-14", "value": 100.0}, {"time": 1510704000, "date": "2017-11-15", "value": 100.0}, {"time": 1510790400, "date": "2017-11-16", "value": 100.0}, {"time": 1510876800, "date": "2017-11-17", "value": 100.0}, {"time": 1511136000, "date": "2017-11-20", "value": 100.0}, {"time": 1511222400, "date": "2017-11-21", "value": 100.0}, {"time": 1511308800, "date": "2017-11-22", "value": 100.0}, {"time": 1511481600, "date": "2017-11-24", "value": 100.0}, {"time": 1511740800, "date": "2017-11-27", "value": 100.0}, {"time": 1511827200, "date": "2017-11-28", "value": 100.0}, {"time": 1511913600, "date": "2017-11-29", "value": 100.0}, {"time": 1512000000, "date": "2017-11-30", "value": 100.0}, {"time": 1512086400, "date": "2017-12-01", "value": 100.0}, {"time": 1512345600, "date": "2017-12-04", "value": 100.0}, {"time": 1512432000, "date": "2017-12-05", "value": 100.0}, {"time": 1512518400, "date": "2017-12-06", "value": 100.0}, {"time": 1512604800, "date": "2017-12-07", "value": 100.0}, {"time": 1512691200, "date": "2017-12-08", "value": 100.0}, {"time": 1512950400, "date": "2017-12-11", "value": 100.0}, {"time": 1513036800, "date": "2017-12-12", "value": 100.0}, {"time": 1513123200, "date": "2017-12-13", "value": 100.0}, {"time": 1513209600, "date": "2017-12-14", "value": 100.0}, {"time": 1513296000, "date": "2017-12-15", "value": 100.0}, {"time": 1513555200, "date": "2017-12-18", "value": 100.0}, {"time": 1513641600, "date": "2017-12-19", "value": 100.0}, {"time": 1513728000, "date": "2017-12-20", "value": 100.0}, {"time": 1513814400, "date": "2017-12-21", "value": 100.0}, {"time": 1513900800, "date": "2017-12-22", "value": 100.0}, {"time": 1514246400, "date": "2017-12-26", "value": 100.0}, {"time": 1514332800, "date": "2017-12-27", "value": 100.0}, {"time": 1514419200, "date": "2017-12-28", "value": 100.0}, {"time": 1514505600, "date": "2017-12-29", "value": 100.0}, {"time": 1514851200, "date": "2018-01-02", "value": 100.0}, {"time": 1514937600, "date": "2018-01-03", "value": 100.0}, {"time": 1515024000, "date": "2018-01-04", "value": 100.0}, {"time": 1515110400, "date": "2018-01-05", "value": 100.0}, {"time": 1515369600, "date": "2018-01-08", "value": 100.0}, {"time": 1515456000, "date": "2018-01-09", "value": 100.0}, {"time": 1515542400, "date": "2018-01-10", "value": 100.0}, {"time": 1515628800, "date": "2018-01-11", "value": 100.0}, {"time": 1515715200, "date": "2018-01-12", "value": 100.0}, {"time": 1516060800, "date": "2018-01-16", "value": 100.0}, {"time": 1516147200, "date": "2018-01-17", "value": 100.0}, {"time": 1516233600, "date": "2018-01-18", "value": 100.0}, {"time": 1516320000, "date": "2018-01-19", "value": 100.0}, {"time": 1516579200, "date": "2018-01-22", "value": 100.0}, {"time": 1516665600, "date": "2018-01-23", "value": 100.0}, {"time": 1516752000, "date": "2018-01-24", "value": 100.0}, {"time": 1516838400, "date": "2018-01-25", "value": 100.0}, {"time": 1516924800, "date": "2018-01-26", "value": 100.0}, {"time": 1517184000, "date": "2018-01-29", "value": 100.0}, {"time": 1517270400, "date": "2018-01-30", "value": 100.0}, {"time": 1517356800, "date": "2018-01-31", "value": 100.0}, {"time": 1517443200, "date": "2018-02-01", "value": 100.0}, {"time": 1517529600, "date": "2018-02-02", "value": 100.0}, {"time": 1517788800, "date": "2018-02-05", "value": 100.0}, {"time": 1517875200, "date": "2018-02-06", "value": 100.0}, {"time": 1517961600, "date": "2018-02-07", "value": 100.0}, {"time": 1518048000, "date": "2018-02-08", "value": 50.0}, {"time": 1518134400, "date": "2018-02-09", "value": 50.0}, {"time": 1518393600, "date": "2018-02-12", "value": 50.0}, {"time": 1518480000, "date": "2018-02-13", "value": 50.0}, {"time": 1518566400, "date": "2018-02-14", "value": 50.0}, {"time": 1518652800, "date": "2018-02-15", "value": 50.0}, {"time": 1518739200, "date": "2018-02-16", "value": 50.0}, {"time": 1519084800, "date": "2018-02-20", "value": 50.0}, {"time": 1519171200, "date": "2018-02-21", "value": 50.0}, {"time": 1519257600, "date": "2018-02-22", "value": 50.0}, {"time": 1519344000, "date": "2018-02-23", "value": 50.0}, {"time": 1519603200, "date": "2018-02-26", "value": 50.0}, {"time": 1519689600, "date": "2018-02-27", "value": 50.0}, {"time": 1519776000, "date": "2018-02-28", "value": 50.0}, {"time": 1519862400, "date": "2018-03-01", "value": 50.0}, {"time": 1519948800, "date": "2018-03-02", "value": 50.0}, {"time": 1520208000, "date": "2018-03-05", "value": 50.0}, {"time": 1520294400, "date": "2018-03-06", "value": 50.0}, {"time": 1520380800, "date": "2018-03-07", "value": 50.0}, {"time": 1520467200, "date": "2018-03-08", "value": 50.0}, {"time": 1520553600, "date": "2018-03-09", "value": 50.0}, {"time": 1520812800, "date": "2018-03-12", "value": 50.0}, {"time": 1520899200, "date": "2018-03-13", "value": 50.0}, {"time": 1520985600, "date": "2018-03-14", "value": 50.0}, {"time": 1521072000, "date": "2018-03-15", "value": 50.0}, {"time": 1521158400, "date": "2018-03-16", "value": 50.0}, {"time": 1521417600, "date": "2018-03-19", "value": 50.0}, {"time": 1521504000, "date": "2018-03-20", "value": 50.0}, {"time": 1521590400, "date": "2018-03-21", "value": 50.0}, {"time": 1521676800, "date": "2018-03-22", "value": 50.0}, {"time": 1521763200, "date": "2018-03-23", "value": 50.0}, {"time": 1522022400, "date": "2018-03-26", "value": 50.0}, {"time": 1522108800, "date": "2018-03-27", "value": 50.0}, {"time": 1522195200, "date": "2018-03-28", "value": 50.0}, {"time": 1522281600, "date": "2018-03-29", "value": 50.0}, {"time": 1522627200, "date": "2018-04-02", "value": 50.0}, {"time": 1522713600, "date": "2018-04-03", "value": 50.0}, {"time": 1522800000, "date": "2018-04-04", "value": 50.0}, {"time": 1522886400, "date": "2018-04-05", "value": 50.0}, {"time": 1522972800, "date": "2018-04-06", "value": 50.0}, {"time": 1523232000, "date": "2018-04-09", "value": 50.0}, {"time": 1523318400, "date": "2018-04-10", "value": 50.0}, {"time": 1523404800, "date": "2018-04-11", "value": 50.0}, {"time": 1523491200, "date": "2018-04-12", "value": 50.0}, {"time": 1523577600, "date": "2018-04-13", "value": 50.0}, {"time": 1523836800, "date": "2018-04-16", "value": 50.0}, {"time": 1523923200, "date": "2018-04-17", "value": 50.0}, {"time": 1524009600, "date": "2018-04-18", "value": 50.0}, {"time": 1524096000, "date": "2018-04-19", "value": 50.0}, {"time": 1524182400, "date": "2018-04-20", "value": 50.0}, {"time": 1524441600, "date": "2018-04-23", "value": 50.0}, {"time": 1524528000, "date": "2018-04-24", "value": 50.0}, {"time": 1524614400, "date": "2018-04-25", "value": 50.0}, {"time": 1524700800, "date": "2018-04-26", "value": 50.0}, {"time": 1524787200, "date": "2018-04-27", "value": 50.0}, {"time": 1525046400, "date": "2018-04-30", "value": 50.0}, {"time": 1525132800, "date": "2018-05-01", "value": 50.0}, {"time": 1525219200, "date": "2018-05-02", "value": 50.0}, {"time": 1525305600, "date": "2018-05-03", "value": 50.0}, {"time": 1525392000, "date": "2018-05-04", "value": 50.0}, {"time": 1525651200, "date": "2018-05-07", "value": 50.0}, {"time": 1525737600, "date": "2018-05-08", "value": 50.0}, {"time": 1525824000, "date": "2018-05-09", "value": 50.0}, {"time": 1525910400, "date": "2018-05-10", "value": 50.0}, {"time": 1525996800, "date": "2018-05-11", "value": 50.0}, {"time": 1526256000, "date": "2018-05-14", "value": 50.0}, {"time": 1526342400, "date": "2018-05-15", "value": 50.0}, {"time": 1526428800, "date": "2018-05-16", "value": 50.0}, {"time": 1526515200, "date": "2018-05-17", "value": 50.0}, {"time": 1526601600, "date": "2018-05-18", "value": 50.0}, {"time": 1526860800, "date": "2018-05-21", "value": 50.0}, {"time": 1526947200, "date": "2018-05-22", "value": 50.0}, {"time": 1527033600, "date": "2018-05-23", "value": 50.0}, {"time": 1527120000, "date": "2018-05-24", "value": 50.0}, {"time": 1527206400, "date": "2018-05-25", "value": 50.0}, {"time": 1527552000, "date": "2018-05-29", "value": 50.0}, {"time": 1527638400, "date": "2018-05-30", "value": 50.0}, {"time": 1527724800, "date": "2018-05-31", "value": 50.0}, {"time": 1527811200, "date": "2018-06-01", "value": 50.0}, {"time": 1528070400, "date": "2018-06-04", "value": 50.0}, {"time": 1528156800, "date": "2018-06-05", "value": 50.0}, {"time": 1528243200, "date": "2018-06-06", "value": 50.0}, {"time": 1528329600, "date": "2018-06-07", "value": 50.0}, {"time": 1528416000, "date": "2018-06-08", "value": 50.0}, {"time": 1528675200, "date": "2018-06-11", "value": 50.0}, {"time": 1528761600, "date": "2018-06-12", "value": 50.0}, {"time": 1528848000, "date": "2018-06-13", "value": 50.0}, {"time": 1528934400, "date": "2018-06-14", "value": 50.0}, {"time": 1529020800, "date": "2018-06-15", "value": 50.0}, {"time": 1529280000, "date": "2018-06-18", "value": 50.0}, {"time": 1529366400, "date": "2018-06-19", "value": 50.0}, {"time": 1529452800, "date": "2018-06-20", "value": 50.0}, {"time": 1529539200, "date": "2018-06-21", "value": 50.0}, {"time": 1529625600, "date": "2018-06-22", "value": 50.0}, {"time": 1529884800, "date": "2018-06-25", "value": 50.0}, {"time": 1529971200, "date": "2018-06-26", "value": 50.0}, {"time": 1530057600, "date": "2018-06-27", "value": 50.0}, {"time": 1530144000, "date": "2018-06-28", "value": 50.0}, {"time": 1530230400, "date": "2018-06-29", "value": 50.0}, {"time": 1530489600, "date": "2018-07-02", "value": 50.0}, {"time": 1530576000, "date": "2018-07-03", "value": 50.0}, {"time": 1530748800, "date": "2018-07-05", "value": 50.0}, {"time": 1530835200, "date": "2018-07-06", "value": 50.0}, {"time": 1531094400, "date": "2018-07-09", "value": 50.0}, {"time": 1531180800, "date": "2018-07-10", "value": 50.0}, {"time": 1531267200, "date": "2018-07-11", "value": 50.0}, {"time": 1531353600, "date": "2018-07-12", "value": 50.0}, {"time": 1531440000, "date": "2018-07-13", "value": 50.0}, {"time": 1531699200, "date": "2018-07-16", "value": 50.0}, {"time": 1531785600, "date": "2018-07-17", "value": 50.0}, {"time": 1531872000, "date": "2018-07-18", "value": 50.0}, {"time": 1531958400, "date": "2018-07-19", "value": 50.0}, {"time": 1532044800, "date": "2018-07-20", "value": 50.0}, {"time": 1532304000, "date": "2018-07-23", "value": 50.0}, {"time": 1532390400, "date": "2018-07-24", "value": 50.0}, {"time": 1532476800, "date": "2018-07-25", "value": 50.0}, {"time": 1532563200, "date": "2018-07-26", "value": 50.0}, {"time": 1532649600, "date": "2018-07-27", "value": 50.0}, {"time": 1532908800, "date": "2018-07-30", "value": 50.0}, {"time": 1532995200, "date": "2018-07-31", "value": 50.0}, {"time": 1533081600, "date": "2018-08-01", "value": 50.0}, {"time": 1533168000, "date": "2018-08-02", "value": 50.0}, {"time": 1533254400, "date": "2018-08-03", "value": 50.0}, {"time": 1533513600, "date": "2018-08-06", "value": 50.0}, {"time": 1533600000, "date": "2018-08-07", "value": 50.0}, {"time": 1533686400, "date": "2018-08-08", "value": 50.0}, {"time": 1533772800, "date": "2018-08-09", "value": 50.0}, {"time": 1533859200, "date": "2018-08-10", "value": 50.0}, {"time": 1534118400, "date": "2018-08-13", "value": 50.0}, {"time": 1534204800, "date": "2018-08-14", "value": 50.0}, {"time": 1534291200, "date": "2018-08-15", "value": 50.0}, {"time": 1534377600, "date": "2018-08-16", "value": 50.0}, {"time": 1534464000, "date": "2018-08-17", "value": 50.0}, {"time": 1534723200, "date": "2018-08-20", "value": 50.0}, {"time": 1534809600, "date": "2018-08-21", "value": 50.0}, {"time": 1534896000, "date": "2018-08-22", "value": 50.0}, {"time": 1534982400, "date": "2018-08-23", "value": 50.0}, {"time": 1535068800, "date": "2018-08-24", "value": 100.0}, {"time": 1535328000, "date": "2018-08-27", "value": 100.0}, {"time": 1535414400, "date": "2018-08-28", "value": 100.0}, {"time": 1535500800, "date": "2018-08-29", "value": 100.0}, {"time": 1535587200, "date": "2018-08-30", "value": 100.0}, {"time": 1535673600, "date": "2018-08-31", "value": 100.0}, {"time": 1536019200, "date": "2018-09-04", "value": 100.0}, {"time": 1536105600, "date": "2018-09-05", "value": 100.0}, {"time": 1536192000, "date": "2018-09-06", "value": 100.0}, {"time": 1536278400, "date": "2018-09-07", "value": 100.0}, {"time": 1536537600, "date": "2018-09-10", "value": 100.0}, {"time": 1536624000, "date": "2018-09-11", "value": 100.0}, {"time": 1536710400, "date": "2018-09-12", "value": 100.0}, {"time": 1536796800, "date": "2018-09-13", "value": 100.0}, {"time": 1536883200, "date": "2018-09-14", "value": 100.0}, {"time": 1537142400, "date": "2018-09-17", "value": 100.0}, {"time": 1537228800, "date": "2018-09-18", "value": 100.0}, {"time": 1537315200, "date": "2018-09-19", "value": 100.0}, {"time": 1537401600, "date": "2018-09-20", "value": 100.0}, {"time": 1537488000, "date": "2018-09-21", "value": 100.0}, {"time": 1537747200, "date": "2018-09-24", "value": 100.0}, {"time": 1537833600, "date": "2018-09-25", "value": 100.0}, {"time": 1537920000, "date": "2018-09-26", "value": 100.0}, {"time": 1538006400, "date": "2018-09-27", "value": 100.0}, {"time": 1538092800, "date": "2018-09-28", "value": 100.0}, {"time": 1538352000, "date": "2018-10-01", "value": 100.0}, {"time": 1538438400, "date": "2018-10-02", "value": 100.0}, {"time": 1538524800, "date": "2018-10-03", "value": 100.0}, {"time": 1538611200, "date": "2018-10-04", "value": 100.0}, {"time": 1538697600, "date": "2018-10-05", "value": 100.0}, {"time": 1538956800, "date": "2018-10-08", "value": 100.0}, {"time": 1539043200, "date": "2018-10-09", "value": 100.0}, {"time": 1539129600, "date": "2018-10-10", "value": 100.0}, {"time": 1539216000, "date": "2018-10-11", "value": 50.0}, {"time": 1539302400, "date": "2018-10-12", "value": 50.0}, {"time": 1539561600, "date": "2018-10-15", "value": 50.0}, {"time": 1539648000, "date": "2018-10-16", "value": 50.0}, {"time": 1539734400, "date": "2018-10-17", "value": 50.0}, {"time": 1539820800, "date": "2018-10-18", "value": 50.0}, {"time": 1539907200, "date": "2018-10-19", "value": 50.0}, {"time": 1540166400, "date": "2018-10-22", "value": 50.0}, {"time": 1540252800, "date": "2018-10-23", "value": 50.0}, {"time": 1540339200, "date": "2018-10-24", "value": 0.0}, {"time": 1540425600, "date": "2018-10-25", "value": 0.0}, {"time": 1540512000, "date": "2018-10-26", "value": 0.0}, {"time": 1540771200, "date": "2018-10-29", "value": 0.0}, {"time": 1540857600, "date": "2018-10-30", "value": 0.0}, {"time": 1540944000, "date": "2018-10-31", "value": 0.0}, {"time": 1541030400, "date": "2018-11-01", "value": 0.0}, {"time": 1541116800, "date": "2018-11-02", "value": 0.0}, {"time": 1541376000, "date": "2018-11-05", "value": 0.0}, {"time": 1541462400, "date": "2018-11-06", "value": 0.0}, {"time": 1541548800, "date": "2018-11-07", "value": 0.0}, {"time": 1541635200, "date": "2018-11-08", "value": 0.0}, {"time": 1541721600, "date": "2018-11-09", "value": 0.0}, {"time": 1541980800, "date": "2018-11-12", "value": 0.0}, {"time": 1542067200, "date": "2018-11-13", "value": 0.0}, {"time": 1542153600, "date": "2018-11-14", "value": 0.0}, {"time": 1542240000, "date": "2018-11-15", "value": 0.0}, {"time": 1542326400, "date": "2018-11-16", "value": 0.0}, {"time": 1542585600, "date": "2018-11-19", "value": 0.0}, {"time": 1542672000, "date": "2018-11-20", "value": 0.0}, {"time": 1542758400, "date": "2018-11-21", "value": 0.0}, {"time": 1542931200, "date": "2018-11-23", "value": 0.0}, {"time": 1543190400, "date": "2018-11-26", "value": 0.0}, {"time": 1543276800, "date": "2018-11-27", "value": 0.0}, {"time": 1543363200, "date": "2018-11-28", "value": 0.0}, {"time": 1543449600, "date": "2018-11-29", "value": 0.0}, {"time": 1543536000, "date": "2018-11-30", "value": 0.0}, {"time": 1543795200, "date": "2018-12-03", "value": 0.0}, {"time": 1543881600, "date": "2018-12-04", "value": 0.0}, {"time": 1544054400, "date": "2018-12-06", "value": 0.0}, {"time": 1544140800, "date": "2018-12-07", "value": 0.0}, {"time": 1544400000, "date": "2018-12-10", "value": 0.0}, {"time": 1544486400, "date": "2018-12-11", "value": 0.0}, {"time": 1544572800, "date": "2018-12-12", "value": 0.0}, {"time": 1544659200, "date": "2018-12-13", "value": 0.0}, {"time": 1544745600, "date": "2018-12-14", "value": 0.0}, {"time": 1545004800, "date": "2018-12-17", "value": 0.0}, {"time": 1545091200, "date": "2018-12-18", "value": 0.0}, {"time": 1545177600, "date": "2018-12-19", "value": 0.0}, {"time": 1545264000, "date": "2018-12-20", "value": 0.0}, {"time": 1545350400, "date": "2018-12-21", "value": 0.0}, {"time": 1545609600, "date": "2018-12-24", "value": 0.0}, {"time": 1545782400, "date": "2018-12-26", "value": 0.0}, {"time": 1545868800, "date": "2018-12-27", "value": 0.0}, {"time": 1545955200, "date": "2018-12-28", "value": 0.0}, {"time": 1546214400, "date": "2018-12-31", "value": 0.0}, {"time": 1546387200, "date": "2019-01-02", "value": 0.0}, {"time": 1546473600, "date": "2019-01-03", "value": 0.0}, {"time": 1546560000, "date": "2019-01-04", "value": 0.0}, {"time": 1546819200, "date": "2019-01-07", "value": 0.0}, {"time": 1546905600, "date": "2019-01-08", "value": 0.0}, {"time": 1546992000, "date": "2019-01-09", "value": 0.0}, {"time": 1547078400, "date": "2019-01-10", "value": 0.0}, {"time": 1547164800, "date": "2019-01-11", "value": 0.0}, {"time": 1547424000, "date": "2019-01-14", "value": 0.0}, {"time": 1547510400, "date": "2019-01-15", "value": 0.0}, {"time": 1547596800, "date": "2019-01-16", "value": 0.0}, {"time": 1547683200, "date": "2019-01-17", "value": 0.0}, {"time": 1547769600, "date": "2019-01-18", "value": 0.0}, {"time": 1548115200, "date": "2019-01-22", "value": 0.0}, {"time": 1548201600, "date": "2019-01-23", "value": 0.0}, {"time": 1548288000, "date": "2019-01-24", "value": 0.0}, {"time": 1548374400, "date": "2019-01-25", "value": 0.0}, {"time": 1548633600, "date": "2019-01-28", "value": 0.0}, {"time": 1548720000, "date": "2019-01-29", "value": 0.0}, {"time": 1548806400, "date": "2019-01-30", "value": 0.0}, {"time": 1548892800, "date": "2019-01-31", "value": 0.0}, {"time": 1548979200, "date": "2019-02-01", "value": 0.0}, {"time": 1549238400, "date": "2019-02-04", "value": 0.0}, {"time": 1549324800, "date": "2019-02-05", "value": 0.0}, {"time": 1549411200, "date": "2019-02-06", "value": 0.0}, {"time": 1549497600, "date": "2019-02-07", "value": 0.0}, {"time": 1549584000, "date": "2019-02-08", "value": 0.0}, {"time": 1549843200, "date": "2019-02-11", "value": 0.0}, {"time": 1549929600, "date": "2019-02-12", "value": 0.0}, {"time": 1550016000, "date": "2019-02-13", "value": 0.0}, {"time": 1550102400, "date": "2019-02-14", "value": 0.0}, {"time": 1550188800, "date": "2019-02-15", "value": 0.0}, {"time": 1550534400, "date": "2019-02-19", "value": 0.0}, {"time": 1550620800, "date": "2019-02-20", "value": 0.0}, {"time": 1550707200, "date": "2019-02-21", "value": 0.0}, {"time": 1550793600, "date": "2019-02-22", "value": 0.0}, {"time": 1551052800, "date": "2019-02-25", "value": 0.0}, {"time": 1551139200, "date": "2019-02-26", "value": 0.0}, {"time": 1551225600, "date": "2019-02-27", "value": 0.0}, {"time": 1551312000, "date": "2019-02-28", "value": 0.0}, {"time": 1551398400, "date": "2019-03-01", "value": 0.0}, {"time": 1551657600, "date": "2019-03-04", "value": 0.0}, {"time": 1551744000, "date": "2019-03-05", "value": 0.0}, {"time": 1551830400, "date": "2019-03-06", "value": 0.0}, {"time": 1551916800, "date": "2019-03-07", "value": 0.0}, {"time": 1552003200, "date": "2019-03-08", "value": 0.0}, {"time": 1552262400, "date": "2019-03-11", "value": 0.0}, {"time": 1552348800, "date": "2019-03-12", "value": 0.0}, {"time": 1552435200, "date": "2019-03-13", "value": 0.0}, {"time": 1552521600, "date": "2019-03-14", "value": 0.0}, {"time": 1552608000, "date": "2019-03-15", "value": 0.0}, {"time": 1552867200, "date": "2019-03-18", "value": 0.0}, {"time": 1552953600, "date": "2019-03-19", "value": 0.0}, {"time": 1553040000, "date": "2019-03-20", "value": 0.0}, {"time": 1553126400, "date": "2019-03-21", "value": 0.0}, {"time": 1553212800, "date": "2019-03-22", "value": 0.0}, {"time": 1553472000, "date": "2019-03-25", "value": 0.0}, {"time": 1553558400, "date": "2019-03-26", "value": 0.0}, {"time": 1553644800, "date": "2019-03-27", "value": 0.0}, {"time": 1553731200, "date": "2019-03-28", "value": 0.0}, {"time": 1553817600, "date": "2019-03-29", "value": 0.0}, {"time": 1554076800, "date": "2019-04-01", "value": 0.0}, {"time": 1554163200, "date": "2019-04-02", "value": 0.0}, {"time": 1554249600, "date": "2019-04-03", "value": 0.0}, {"time": 1554336000, "date": "2019-04-04", "value": 0.0}, {"time": 1554422400, "date": "2019-04-05", "value": 0.0}, {"time": 1554681600, "date": "2019-04-08", "value": 0.0}, {"time": 1554768000, "date": "2019-04-09", "value": 0.0}, {"time": 1554854400, "date": "2019-04-10", "value": 0.0}, {"time": 1554940800, "date": "2019-04-11", "value": 0.0}, {"time": 1555027200, "date": "2019-04-12", "value": 0.0}, {"time": 1555286400, "date": "2019-04-15", "value": 0.0}, {"time": 1555372800, "date": "2019-04-16", "value": 0.0}, {"time": 1555459200, "date": "2019-04-17", "value": 0.0}, {"time": 1555545600, "date": "2019-04-18", "value": 0.0}, {"time": 1555891200, "date": "2019-04-22", "value": 0.0}, {"time": 1555977600, "date": "2019-04-23", "value": 100.0}, {"time": 1556064000, "date": "2019-04-24", "value": 100.0}, {"time": 1556150400, "date": "2019-04-25", "value": 100.0}, {"time": 1556236800, "date": "2019-04-26", "value": 100.0}, {"time": 1556496000, "date": "2019-04-29", "value": 100.0}, {"time": 1556582400, "date": "2019-04-30", "value": 100.0}, {"time": 1556668800, "date": "2019-05-01", "value": 100.0}, {"time": 1556755200, "date": "2019-05-02", "value": 100.0}, {"time": 1556841600, "date": "2019-05-03", "value": 100.0}, {"time": 1557100800, "date": "2019-05-06", "value": 100.0}, {"time": 1557187200, "date": "2019-05-07", "value": 100.0}, {"time": 1557273600, "date": "2019-05-08", "value": 100.0}, {"time": 1557360000, "date": "2019-05-09", "value": 100.0}, {"time": 1557446400, "date": "2019-05-10", "value": 100.0}, {"time": 1557705600, "date": "2019-05-13", "value": 100.0}, {"time": 1557792000, "date": "2019-05-14", "value": 100.0}, {"time": 1557878400, "date": "2019-05-15", "value": 100.0}, {"time": 1557964800, "date": "2019-05-16", "value": 100.0}, {"time": 1558051200, "date": "2019-05-17", "value": 100.0}, {"time": 1558310400, "date": "2019-05-20", "value": 100.0}, {"time": 1558396800, "date": "2019-05-21", "value": 100.0}, {"time": 1558483200, "date": "2019-05-22", "value": 100.0}, {"time": 1558569600, "date": "2019-05-23", "value": 100.0}, {"time": 1558656000, "date": "2019-05-24", "value": 100.0}, {"time": 1559001600, "date": "2019-05-28", "value": 100.0}, {"time": 1559088000, "date": "2019-05-29", "value": 100.0}, {"time": 1559174400, "date": "2019-05-30", "value": 100.0}, {"time": 1559260800, "date": "2019-05-31", "value": 50.0}, {"time": 1559520000, "date": "2019-06-03", "value": 50.0}, {"time": 1559606400, "date": "2019-06-04", "value": 50.0}, {"time": 1559692800, "date": "2019-06-05", "value": 50.0}, {"time": 1559779200, "date": "2019-06-06", "value": 50.0}, {"time": 1559865600, "date": "2019-06-07", "value": 50.0}, {"time": 1560124800, "date": "2019-06-10", "value": 50.0}, {"time": 1560211200, "date": "2019-06-11", "value": 50.0}, {"time": 1560297600, "date": "2019-06-12", "value": 50.0}, {"time": 1560384000, "date": "2019-06-13", "value": 50.0}, {"time": 1560470400, "date": "2019-06-14", "value": 50.0}, {"time": 1560729600, "date": "2019-06-17", "value": 50.0}, {"time": 1560816000, "date": "2019-06-18", "value": 50.0}, {"time": 1560902400, "date": "2019-06-19", "value": 50.0}, {"time": 1560988800, "date": "2019-06-20", "value": 100.0}, {"time": 1561075200, "date": "2019-06-21", "value": 100.0}, {"time": 1561334400, "date": "2019-06-24", "value": 100.0}, {"time": 1561420800, "date": "2019-06-25", "value": 100.0}, {"time": 1561507200, "date": "2019-06-26", "value": 100.0}, {"time": 1561593600, "date": "2019-06-27", "value": 100.0}, {"time": 1561680000, "date": "2019-06-28", "value": 100.0}, {"time": 1561939200, "date": "2019-07-01", "value": 100.0}, {"time": 1562025600, "date": "2019-07-02", "value": 100.0}, {"time": 1562112000, "date": "2019-07-03", "value": 100.0}, {"time": 1562284800, "date": "2019-07-05", "value": 100.0}, {"time": 1562544000, "date": "2019-07-08", "value": 100.0}, {"time": 1562630400, "date": "2019-07-09", "value": 100.0}, {"time": 1562716800, "date": "2019-07-10", "value": 100.0}, {"time": 1562803200, "date": "2019-07-11", "value": 100.0}, {"time": 1562889600, "date": "2019-07-12", "value": 100.0}, {"time": 1563148800, "date": "2019-07-15", "value": 100.0}, {"time": 1563235200, "date": "2019-07-16", "value": 100.0}, {"time": 1563321600, "date": "2019-07-17", "value": 100.0}, {"time": 1563408000, "date": "2019-07-18", "value": 100.0}, {"time": 1563494400, "date": "2019-07-19", "value": 100.0}, {"time": 1563753600, "date": "2019-07-22", "value": 100.0}, {"time": 1563840000, "date": "2019-07-23", "value": 100.0}, {"time": 1563926400, "date": "2019-07-24", "value": 100.0}, {"time": 1564012800, "date": "2019-07-25", "value": 100.0}, {"time": 1564099200, "date": "2019-07-26", "value": 100.0}, {"time": 1564358400, "date": "2019-07-29", "value": 100.0}, {"time": 1564444800, "date": "2019-07-30", "value": 100.0}, {"time": 1564531200, "date": "2019-07-31", "value": 100.0}, {"time": 1564617600, "date": "2019-08-01", "value": 100.0}, {"time": 1564704000, "date": "2019-08-02", "value": 100.0}, {"time": 1564963200, "date": "2019-08-05", "value": 50.0}, {"time": 1565049600, "date": "2019-08-06", "value": 50.0}, {"time": 1565136000, "date": "2019-08-07", "value": 50.0}, {"time": 1565222400, "date": "2019-08-08", "value": 50.0}, {"time": 1565308800, "date": "2019-08-09", "value": 50.0}, {"time": 1565568000, "date": "2019-08-12", "value": 50.0}, {"time": 1565654400, "date": "2019-08-13", "value": 50.0}, {"time": 1565740800, "date": "2019-08-14", "value": 50.0}, {"time": 1565827200, "date": "2019-08-15", "value": 50.0}, {"time": 1565913600, "date": "2019-08-16", "value": 50.0}, {"time": 1566172800, "date": "2019-08-19", "value": 50.0}, {"time": 1566259200, "date": "2019-08-20", "value": 50.0}, {"time": 1566345600, "date": "2019-08-21", "value": 50.0}, {"time": 1566432000, "date": "2019-08-22", "value": 50.0}, {"time": 1566518400, "date": "2019-08-23", "value": 50.0}, {"time": 1566777600, "date": "2019-08-26", "value": 50.0}, {"time": 1566864000, "date": "2019-08-27", "value": 50.0}, {"time": 1566950400, "date": "2019-08-28", "value": 50.0}, {"time": 1567036800, "date": "2019-08-29", "value": 50.0}, {"time": 1567123200, "date": "2019-08-30", "value": 50.0}, {"time": 1567468800, "date": "2019-09-03", "value": 50.0}, {"time": 1567555200, "date": "2019-09-04", "value": 50.0}, {"time": 1567641600, "date": "2019-09-05", "value": 50.0}, {"time": 1567728000, "date": "2019-09-06", "value": 50.0}, {"time": 1567987200, "date": "2019-09-09", "value": 50.0}, {"time": 1568073600, "date": "2019-09-10", "value": 50.0}, {"time": 1568160000, "date": "2019-09-11", "value": 50.0}, {"time": 1568246400, "date": "2019-09-12", "value": 50.0}, {"time": 1568332800, "date": "2019-09-13", "value": 50.0}, {"time": 1568592000, "date": "2019-09-16", "value": 50.0}, {"time": 1568678400, "date": "2019-09-17", "value": 50.0}, {"time": 1568764800, "date": "2019-09-18", "value": 50.0}, {"time": 1568851200, "date": "2019-09-19", "value": 50.0}, {"time": 1568937600, "date": "2019-09-20", "value": 50.0}, {"time": 1569196800, "date": "2019-09-23", "value": 50.0}, {"time": 1569283200, "date": "2019-09-24", "value": 50.0}, {"time": 1569369600, "date": "2019-09-25", "value": 50.0}, {"time": 1569456000, "date": "2019-09-26", "value": 50.0}, {"time": 1569542400, "date": "2019-09-27", "value": 50.0}, {"time": 1569801600, "date": "2019-09-30", "value": 50.0}, {"time": 1569888000, "date": "2019-10-01", "value": 50.0}, {"time": 1569974400, "date": "2019-10-02", "value": 50.0}, {"time": 1570060800, "date": "2019-10-03", "value": 50.0}, {"time": 1570147200, "date": "2019-10-04", "value": 50.0}, {"time": 1570406400, "date": "2019-10-07", "value": 50.0}, {"time": 1570492800, "date": "2019-10-08", "value": 50.0}, {"time": 1570579200, "date": "2019-10-09", "value": 50.0}, {"time": 1570665600, "date": "2019-10-10", "value": 50.0}, {"time": 1570752000, "date": "2019-10-11", "value": 50.0}, {"time": 1571011200, "date": "2019-10-14", "value": 50.0}, {"time": 1571097600, "date": "2019-10-15", "value": 50.0}, {"time": 1571184000, "date": "2019-10-16", "value": 50.0}, {"time": 1571270400, "date": "2019-10-17", "value": 50.0}, {"time": 1571356800, "date": "2019-10-18", "value": 50.0}, {"time": 1571616000, "date": "2019-10-21", "value": 50.0}, {"time": 1571702400, "date": "2019-10-22", "value": 50.0}, {"time": 1571788800, "date": "2019-10-23", "value": 50.0}, {"time": 1571875200, "date": "2019-10-24", "value": 50.0}, {"time": 1571961600, "date": "2019-10-25", "value": 50.0}, {"time": 1572220800, "date": "2019-10-28", "value": 100.0}, {"time": 1572307200, "date": "2019-10-29", "value": 100.0}, {"time": 1572393600, "date": "2019-10-30", "value": 100.0}, {"time": 1572480000, "date": "2019-10-31", "value": 100.0}, {"time": 1572566400, "date": "2019-11-01", "value": 100.0}, {"time": 1572825600, "date": "2019-11-04", "value": 100.0}, {"time": 1572912000, "date": "2019-11-05", "value": 100.0}, {"time": 1572998400, "date": "2019-11-06", "value": 100.0}, {"time": 1573084800, "date": "2019-11-07", "value": 100.0}, {"time": 1573171200, "date": "2019-11-08", "value": 100.0}, {"time": 1573430400, "date": "2019-11-11", "value": 100.0}, {"time": 1573516800, "date": "2019-11-12", "value": 100.0}, {"time": 1573603200, "date": "2019-11-13", "value": 100.0}, {"time": 1573689600, "date": "2019-11-14", "value": 100.0}, {"time": 1573776000, "date": "2019-11-15", "value": 100.0}, {"time": 1574035200, "date": "2019-11-18", "value": 100.0}, {"time": 1574121600, "date": "2019-11-19", "value": 100.0}, {"time": 1574208000, "date": "2019-11-20", "value": 100.0}, {"time": 1574294400, "date": "2019-11-21", "value": 100.0}, {"time": 1574380800, "date": "2019-11-22", "value": 100.0}, {"time": 1574640000, "date": "2019-11-25", "value": 100.0}, {"time": 1574726400, "date": "2019-11-26", "value": 100.0}, {"time": 1574812800, "date": "2019-11-27", "value": 100.0}, {"time": 1574985600, "date": "2019-11-29", "value": 100.0}, {"time": 1575244800, "date": "2019-12-02", "value": 100.0}, {"time": 1575331200, "date": "2019-12-03", "value": 100.0}, {"time": 1575417600, "date": "2019-12-04", "value": 100.0}, {"time": 1575504000, "date": "2019-12-05", "value": 100.0}, {"time": 1575590400, "date": "2019-12-06", "value": 100.0}, {"time": 1575849600, "date": "2019-12-09", "value": 100.0}, {"time": 1575936000, "date": "2019-12-10", "value": 100.0}, {"time": 1576022400, "date": "2019-12-11", "value": 100.0}, {"time": 1576108800, "date": "2019-12-12", "value": 100.0}, {"time": 1576195200, "date": "2019-12-13", "value": 100.0}, {"time": 1576454400, "date": "2019-12-16", "value": 100.0}, {"time": 1576540800, "date": "2019-12-17", "value": 100.0}, {"time": 1576627200, "date": "2019-12-18", "value": 100.0}, {"time": 1576713600, "date": "2019-12-19", "value": 100.0}, {"time": 1576800000, "date": "2019-12-20", "value": 100.0}, {"time": 1577059200, "date": "2019-12-23", "value": 100.0}, {"time": 1577145600, "date": "2019-12-24", "value": 100.0}, {"time": 1577318400, "date": "2019-12-26", "value": 100.0}, {"time": 1577404800, "date": "2019-12-27", "value": 100.0}, {"time": 1577664000, "date": "2019-12-30", "value": 100.0}, {"time": 1577750400, "date": "2019-12-31", "value": 100.0}, {"time": 1577923200, "date": "2020-01-02", "value": 100.0}, {"time": 1578009600, "date": "2020-01-03", "value": 100.0}, {"time": 1578268800, "date": "2020-01-06", "value": 100.0}, {"time": 1578355200, "date": "2020-01-07", "value": 100.0}, {"time": 1578441600, "date": "2020-01-08", "value": 100.0}, {"time": 1578528000, "date": "2020-01-09", "value": 100.0}, {"time": 1578614400, "date": "2020-01-10", "value": 100.0}, {"time": 1578873600, "date": "2020-01-13", "value": 100.0}, {"time": 1578960000, "date": "2020-01-14", "value": 100.0}, {"time": 1579046400, "date": "2020-01-15", "value": 100.0}, {"time": 1579132800, "date": "2020-01-16", "value": 100.0}, {"time": 1579219200, "date": "2020-01-17", "value": 100.0}, {"time": 1579564800, "date": "2020-01-21", "value": 100.0}, {"time": 1579651200, "date": "2020-01-22", "value": 100.0}, {"time": 1579737600, "date": "2020-01-23", "value": 100.0}, {"time": 1579824000, "date": "2020-01-24", "value": 100.0}, {"time": 1580083200, "date": "2020-01-27", "value": 100.0}, {"time": 1580169600, "date": "2020-01-28", "value": 100.0}, {"time": 1580256000, "date": "2020-01-29", "value": 100.0}, {"time": 1580342400, "date": "2020-01-30", "value": 100.0}, {"time": 1580428800, "date": "2020-01-31", "value": 100.0}, {"time": 1580688000, "date": "2020-02-03", "value": 100.0}, {"time": 1580774400, "date": "2020-02-04", "value": 100.0}, {"time": 1580860800, "date": "2020-02-05", "value": 100.0}, {"time": 1580947200, "date": "2020-02-06", "value": 100.0}, {"time": 1581033600, "date": "2020-02-07", "value": 100.0}, {"time": 1581292800, "date": "2020-02-10", "value": 100.0}, {"time": 1581379200, "date": "2020-02-11", "value": 100.0}, {"time": 1581465600, "date": "2020-02-12", "value": 100.0}, {"time": 1581552000, "date": "2020-02-13", "value": 100.0}, {"time": 1581638400, "date": "2020-02-14", "value": 100.0}, {"time": 1581984000, "date": "2020-02-18", "value": 100.0}, {"time": 1582070400, "date": "2020-02-19", "value": 100.0}, {"time": 1582156800, "date": "2020-02-20", "value": 100.0}, {"time": 1582243200, "date": "2020-02-21", "value": 100.0}, {"time": 1582502400, "date": "2020-02-24", "value": 100.0}, {"time": 1582588800, "date": "2020-02-25", "value": 50.0}, {"time": 1582675200, "date": "2020-02-26", "value": 50.0}, {"time": 1582761600, "date": "2020-02-27", "value": 50.0}, {"time": 1582848000, "date": "2020-02-28", "value": 0.0}, {"time": 1583107200, "date": "2020-03-02", "value": 0.0}, {"time": 1583193600, "date": "2020-03-03", "value": 0.0}, {"time": 1583280000, "date": "2020-03-04", "value": 0.0}, {"time": 1583366400, "date": "2020-03-05", "value": 0.0}, {"time": 1583452800, "date": "2020-03-06", "value": 0.0}, {"time": 1583712000, "date": "2020-03-09", "value": 0.0}, {"time": 1583798400, "date": "2020-03-10", "value": 0.0}, {"time": 1583884800, "date": "2020-03-11", "value": 0.0}, {"time": 1583971200, "date": "2020-03-12", "value": 0.0}, {"time": 1584057600, "date": "2020-03-13", "value": 0.0}, {"time": 1584316800, "date": "2020-03-16", "value": 100.0}, {"time": 1584403200, "date": "2020-03-17", "value": 100.0}, {"time": 1584489600, "date": "2020-03-18", "value": 100.0}, {"time": 1584576000, "date": "2020-03-19", "value": 100.0}, {"time": 1584662400, "date": "2020-03-20", "value": 100.0}, {"time": 1584921600, "date": "2020-03-23", "value": 100.0}, {"time": 1585008000, "date": "2020-03-24", "value": 100.0}, {"time": 1585094400, "date": "2020-03-25", "value": 100.0}, {"time": 1585180800, "date": "2020-03-26", "value": 100.0}, {"time": 1585267200, "date": "2020-03-27", "value": 100.0}, {"time": 1585526400, "date": "2020-03-30", "value": 100.0}, {"time": 1585612800, "date": "2020-03-31", "value": 100.0}, {"time": 1585699200, "date": "2020-04-01", "value": 100.0}, {"time": 1585785600, "date": "2020-04-02", "value": 100.0}, {"time": 1585872000, "date": "2020-04-03", "value": 100.0}, {"time": 1586131200, "date": "2020-04-06", "value": 100.0}, {"time": 1586217600, "date": "2020-04-07", "value": 100.0}, {"time": 1586304000, "date": "2020-04-08", "value": 100.0}, {"time": 1586390400, "date": "2020-04-09", "value": 100.0}, {"time": 1586736000, "date": "2020-04-13", "value": 100.0}, {"time": 1586822400, "date": "2020-04-14", "value": 100.0}, {"time": 1586908800, "date": "2020-04-15", "value": 100.0}, {"time": 1586995200, "date": "2020-04-16", "value": 100.0}, {"time": 1587081600, "date": "2020-04-17", "value": 100.0}, {"time": 1587340800, "date": "2020-04-20", "value": 100.0}, {"time": 1587427200, "date": "2020-04-21", "value": 100.0}, {"time": 1587513600, "date": "2020-04-22", "value": 100.0}, {"time": 1587600000, "date": "2020-04-23", "value": 100.0}, {"time": 1587686400, "date": "2020-04-24", "value": 100.0}, {"time": 1587945600, "date": "2020-04-27", "value": 100.0}, {"time": 1588032000, "date": "2020-04-28", "value": 100.0}, {"time": 1588118400, "date": "2020-04-29", "value": 100.0}, {"time": 1588204800, "date": "2020-04-30", "value": 100.0}, {"time": 1588291200, "date": "2020-05-01", "value": 100.0}, {"time": 1588550400, "date": "2020-05-04", "value": 100.0}, {"time": 1588636800, "date": "2020-05-05", "value": 100.0}, {"time": 1588723200, "date": "2020-05-06", "value": 100.0}, {"time": 1588809600, "date": "2020-05-07", "value": 100.0}, {"time": 1588896000, "date": "2020-05-08", "value": 100.0}, {"time": 1589155200, "date": "2020-05-11", "value": 100.0}, {"time": 1589241600, "date": "2020-05-12", "value": 100.0}, {"time": 1589328000, "date": "2020-05-13", "value": 100.0}, {"time": 1589414400, "date": "2020-05-14", "value": 100.0}, {"time": 1589500800, "date": "2020-05-15", "value": 100.0}, {"time": 1589760000, "date": "2020-05-18", "value": 100.0}, {"time": 1589846400, "date": "2020-05-19", "value": 100.0}, {"time": 1589932800, "date": "2020-05-20", "value": 100.0}, {"time": 1590019200, "date": "2020-05-21", "value": 100.0}, {"time": 1590105600, "date": "2020-05-22", "value": 100.0}, {"time": 1590451200, "date": "2020-05-26", "value": 100.0}, {"time": 1590537600, "date": "2020-05-27", "value": 100.0}, {"time": 1590624000, "date": "2020-05-28", "value": 100.0}, {"time": 1590710400, "date": "2020-05-29", "value": 100.0}, {"time": 1590969600, "date": "2020-06-01", "value": 100.0}, {"time": 1591056000, "date": "2020-06-02", "value": 100.0}, {"time": 1591142400, "date": "2020-06-03", "value": 100.0}, {"time": 1591228800, "date": "2020-06-04", "value": 100.0}, {"time": 1591315200, "date": "2020-06-05", "value": 100.0}, {"time": 1591574400, "date": "2020-06-08", "value": 100.0}, {"time": 1591660800, "date": "2020-06-09", "value": 100.0}, {"time": 1591747200, "date": "2020-06-10", "value": 100.0}, {"time": 1591833600, "date": "2020-06-11", "value": 100.0}, {"time": 1591920000, "date": "2020-06-12", "value": 100.0}, {"time": 1592179200, "date": "2020-06-15", "value": 100.0}, {"time": 1592265600, "date": "2020-06-16", "value": 100.0}, {"time": 1592352000, "date": "2020-06-17", "value": 100.0}, {"time": 1592438400, "date": "2020-06-18", "value": 100.0}, {"time": 1592524800, "date": "2020-06-19", "value": 100.0}, {"time": 1592784000, "date": "2020-06-22", "value": 100.0}, {"time": 1592870400, "date": "2020-06-23", "value": 100.0}, {"time": 1592956800, "date": "2020-06-24", "value": 100.0}, {"time": 1593043200, "date": "2020-06-25", "value": 100.0}, {"time": 1593129600, "date": "2020-06-26", "value": 100.0}, {"time": 1593388800, "date": "2020-06-29", "value": 100.0}, {"time": 1593475200, "date": "2020-06-30", "value": 100.0}, {"time": 1593561600, "date": "2020-07-01", "value": 100.0}, {"time": 1593648000, "date": "2020-07-02", "value": 100.0}, {"time": 1593993600, "date": "2020-07-06", "value": 100.0}, {"time": 1594080000, "date": "2020-07-07", "value": 100.0}, {"time": 1594166400, "date": "2020-07-08", "value": 100.0}, {"time": 1594252800, "date": "2020-07-09", "value": 100.0}, {"time": 1594339200, "date": "2020-07-10", "value": 100.0}, {"time": 1594598400, "date": "2020-07-13", "value": 100.0}, {"time": 1594684800, "date": "2020-07-14", "value": 100.0}, {"time": 1594771200, "date": "2020-07-15", "value": 100.0}, {"time": 1594857600, "date": "2020-07-16", "value": 100.0}, {"time": 1594944000, "date": "2020-07-17", "value": 100.0}, {"time": 1595203200, "date": "2020-07-20", "value": 100.0}, {"time": 1595289600, "date": "2020-07-21", "value": 100.0}, {"time": 1595376000, "date": "2020-07-22", "value": 100.0}, {"time": 1595462400, "date": "2020-07-23", "value": 100.0}, {"time": 1595548800, "date": "2020-07-24", "value": 100.0}, {"time": 1595808000, "date": "2020-07-27", "value": 100.0}, {"time": 1595894400, "date": "2020-07-28", "value": 100.0}, {"time": 1595980800, "date": "2020-07-29", "value": 100.0}, {"time": 1596067200, "date": "2020-07-30", "value": 100.0}, {"time": 1596153600, "date": "2020-07-31", "value": 100.0}, {"time": 1596412800, "date": "2020-08-03", "value": 100.0}, {"time": 1596499200, "date": "2020-08-04", "value": 100.0}, {"time": 1596585600, "date": "2020-08-05", "value": 100.0}, {"time": 1596672000, "date": "2020-08-06", "value": 100.0}, {"time": 1596758400, "date": "2020-08-07", "value": 100.0}, {"time": 1597017600, "date": "2020-08-10", "value": 100.0}, {"time": 1597104000, "date": "2020-08-11", "value": 100.0}, {"time": 1597190400, "date": "2020-08-12", "value": 100.0}, {"time": 1597276800, "date": "2020-08-13", "value": 100.0}, {"time": 1597363200, "date": "2020-08-14", "value": 100.0}, {"time": 1597622400, "date": "2020-08-17", "value": 100.0}, {"time": 1597708800, "date": "2020-08-18", "value": 100.0}, {"time": 1597795200, "date": "2020-08-19", "value": 100.0}, {"time": 1597881600, "date": "2020-08-20", "value": 100.0}, {"time": 1597968000, "date": "2020-08-21", "value": 100.0}, {"time": 1598227200, "date": "2020-08-24", "value": 100.0}, {"time": 1598313600, "date": "2020-08-25", "value": 100.0}, {"time": 1598400000, "date": "2020-08-26", "value": 100.0}, {"time": 1598486400, "date": "2020-08-27", "value": 100.0}, {"time": 1598572800, "date": "2020-08-28", "value": 100.0}, {"time": 1598832000, "date": "2020-08-31", "value": 100.0}, {"time": 1598918400, "date": "2020-09-01", "value": 100.0}, {"time": 1599004800, "date": "2020-09-02", "value": 100.0}, {"time": 1599091200, "date": "2020-09-03", "value": 100.0}, {"time": 1599177600, "date": "2020-09-04", "value": 100.0}, {"time": 1599523200, "date": "2020-09-08", "value": 100.0}, {"time": 1599609600, "date": "2020-09-09", "value": 100.0}, {"time": 1599696000, "date": "2020-09-10", "value": 100.0}, {"time": 1599782400, "date": "2020-09-11", "value": 100.0}, {"time": 1600041600, "date": "2020-09-14", "value": 100.0}, {"time": 1600128000, "date": "2020-09-15", "value": 100.0}, {"time": 1600214400, "date": "2020-09-16", "value": 100.0}, {"time": 1600300800, "date": "2020-09-17", "value": 100.0}, {"time": 1600387200, "date": "2020-09-18", "value": 100.0}, {"time": 1600646400, "date": "2020-09-21", "value": 100.0}, {"time": 1600732800, "date": "2020-09-22", "value": 100.0}, {"time": 1600819200, "date": "2020-09-23", "value": 100.0}, {"time": 1600905600, "date": "2020-09-24", "value": 100.0}, {"time": 1600992000, "date": "2020-09-25", "value": 100.0}, {"time": 1601251200, "date": "2020-09-28", "value": 100.0}, {"time": 1601337600, "date": "2020-09-29", "value": 100.0}, {"time": 1601424000, "date": "2020-09-30", "value": 100.0}, {"time": 1601510400, "date": "2020-10-01", "value": 100.0}, {"time": 1601596800, "date": "2020-10-02", "value": 100.0}, {"time": 1601856000, "date": "2020-10-05", "value": 100.0}, {"time": 1601942400, "date": "2020-10-06", "value": 100.0}, {"time": 1602028800, "date": "2020-10-07", "value": 100.0}, {"time": 1602115200, "date": "2020-10-08", "value": 100.0}, {"time": 1602201600, "date": "2020-10-09", "value": 100.0}, {"time": 1602460800, "date": "2020-10-12", "value": 100.0}, {"time": 1602547200, "date": "2020-10-13", "value": 100.0}, {"time": 1602633600, "date": "2020-10-14", "value": 100.0}, {"time": 1602720000, "date": "2020-10-15", "value": 100.0}, {"time": 1602806400, "date": "2020-10-16", "value": 100.0}, {"time": 1603065600, "date": "2020-10-19", "value": 100.0}, {"time": 1603152000, "date": "2020-10-20", "value": 100.0}, {"time": 1603238400, "date": "2020-10-21", "value": 100.0}, {"time": 1603324800, "date": "2020-10-22", "value": 100.0}, {"time": 1603411200, "date": "2020-10-23", "value": 100.0}, {"time": 1603670400, "date": "2020-10-26", "value": 100.0}, {"time": 1603756800, "date": "2020-10-27", "value": 100.0}, {"time": 1603843200, "date": "2020-10-28", "value": 100.0}, {"time": 1603929600, "date": "2020-10-29", "value": 100.0}, {"time": 1604016000, "date": "2020-10-30", "value": 100.0}, {"time": 1604275200, "date": "2020-11-02", "value": 100.0}, {"time": 1604361600, "date": "2020-11-03", "value": 100.0}, {"time": 1604448000, "date": "2020-11-04", "value": 100.0}, {"time": 1604534400, "date": "2020-11-05", "value": 100.0}, {"time": 1604620800, "date": "2020-11-06", "value": 100.0}, {"time": 1604880000, "date": "2020-11-09", "value": 100.0}, {"time": 1604966400, "date": "2020-11-10", "value": 100.0}, {"time": 1605052800, "date": "2020-11-11", "value": 100.0}, {"time": 1605139200, "date": "2020-11-12", "value": 100.0}, {"time": 1605225600, "date": "2020-11-13", "value": 100.0}, {"time": 1605484800, "date": "2020-11-16", "value": 100.0}, {"time": 1605571200, "date": "2020-11-17", "value": 100.0}, {"time": 1605657600, "date": "2020-11-18", "value": 100.0}, {"time": 1605744000, "date": "2020-11-19", "value": 100.0}, {"time": 1605830400, "date": "2020-11-20", "value": 100.0}, {"time": 1606089600, "date": "2020-11-23", "value": 100.0}, {"time": 1606176000, "date": "2020-11-24", "value": 100.0}, {"time": 1606262400, "date": "2020-11-25", "value": 100.0}, {"time": 1606435200, "date": "2020-11-27", "value": 100.0}, {"time": 1606694400, "date": "2020-11-30", "value": 100.0}, {"time": 1606780800, "date": "2020-12-01", "value": 100.0}, {"time": 1606867200, "date": "2020-12-02", "value": 100.0}, {"time": 1606953600, "date": "2020-12-03", "value": 100.0}, {"time": 1607040000, "date": "2020-12-04", "value": 100.0}, {"time": 1607299200, "date": "2020-12-07", "value": 100.0}, {"time": 1607385600, "date": "2020-12-08", "value": 100.0}, {"time": 1607472000, "date": "2020-12-09", "value": 100.0}, {"time": 1607558400, "date": "2020-12-10", "value": 100.0}, {"time": 1607644800, "date": "2020-12-11", "value": 100.0}, {"time": 1607904000, "date": "2020-12-14", "value": 100.0}, {"time": 1607990400, "date": "2020-12-15", "value": 100.0}, {"time": 1608076800, "date": "2020-12-16", "value": 100.0}, {"time": 1608163200, "date": "2020-12-17", "value": 100.0}, {"time": 1608249600, "date": "2020-12-18", "value": 100.0}, {"time": 1608508800, "date": "2020-12-21", "value": 100.0}, {"time": 1608595200, "date": "2020-12-22", "value": 100.0}, {"time": 1608681600, "date": "2020-12-23", "value": 100.0}, {"time": 1608768000, "date": "2020-12-24", "value": 100.0}, {"time": 1609113600, "date": "2020-12-28", "value": 100.0}, {"time": 1609200000, "date": "2020-12-29", "value": 100.0}, {"time": 1609286400, "date": "2020-12-30", "value": 100.0}, {"time": 1609372800, "date": "2020-12-31", "value": 100.0}, {"time": 1609718400, "date": "2021-01-04", "value": 100.0}, {"time": 1609804800, "date": "2021-01-05", "value": 100.0}, {"time": 1609891200, "date": "2021-01-06", "value": 100.0}, {"time": 1609977600, "date": "2021-01-07", "value": 100.0}, {"time": 1610064000, "date": "2021-01-08", "value": 100.0}, {"time": 1610323200, "date": "2021-01-11", "value": 100.0}, {"time": 1610409600, "date": "2021-01-12", "value": 100.0}, {"time": 1610496000, "date": "2021-01-13", "value": 100.0}, {"time": 1610582400, "date": "2021-01-14", "value": 100.0}, {"time": 1610668800, "date": "2021-01-15", "value": 100.0}, {"time": 1611014400, "date": "2021-01-19", "value": 100.0}, {"time": 1611100800, "date": "2021-01-20", "value": 100.0}, {"time": 1611187200, "date": "2021-01-21", "value": 100.0}, {"time": 1611273600, "date": "2021-01-22", "value": 100.0}, {"time": 1611532800, "date": "2021-01-25", "value": 100.0}, {"time": 1611619200, "date": "2021-01-26", "value": 100.0}, {"time": 1611705600, "date": "2021-01-27", "value": 100.0}, {"time": 1611792000, "date": "2021-01-28", "value": 100.0}, {"time": 1611878400, "date": "2021-01-29", "value": 50.0}, {"time": 1612137600, "date": "2021-02-01", "value": 50.0}, {"time": 1612224000, "date": "2021-02-02", "value": 50.0}, {"time": 1612310400, "date": "2021-02-03", "value": 50.0}, {"time": 1612396800, "date": "2021-02-04", "value": 100.0}, {"time": 1612483200, "date": "2021-02-05", "value": 100.0}, {"time": 1612742400, "date": "2021-02-08", "value": 100.0}, {"time": 1612828800, "date": "2021-02-09", "value": 100.0}, {"time": 1612915200, "date": "2021-02-10", "value": 100.0}, {"time": 1613001600, "date": "2021-02-11", "value": 100.0}, {"time": 1613088000, "date": "2021-02-12", "value": 100.0}, {"time": 1613433600, "date": "2021-02-16", "value": 100.0}, {"time": 1613520000, "date": "2021-02-17", "value": 100.0}, {"time": 1613606400, "date": "2021-02-18", "value": 100.0}, {"time": 1613692800, "date": "2021-02-19", "value": 100.0}, {"time": 1613952000, "date": "2021-02-22", "value": 100.0}, {"time": 1614038400, "date": "2021-02-23", "value": 100.0}, {"time": 1614124800, "date": "2021-02-24", "value": 100.0}, {"time": 1614211200, "date": "2021-02-25", "value": 100.0}, {"time": 1614297600, "date": "2021-02-26", "value": 100.0}, {"time": 1614556800, "date": "2021-03-01", "value": 100.0}, {"time": 1614643200, "date": "2021-03-02", "value": 100.0}, {"time": 1614729600, "date": "2021-03-03", "value": 100.0}, {"time": 1614816000, "date": "2021-03-04", "value": 100.0}, {"time": 1614902400, "date": "2021-03-05", "value": 100.0}, {"time": 1615161600, "date": "2021-03-08", "value": 100.0}, {"time": 1615248000, "date": "2021-03-09", "value": 100.0}, {"time": 1615334400, "date": "2021-03-10", "value": 100.0}, {"time": 1615420800, "date": "2021-03-11", "value": 100.0}, {"time": 1615507200, "date": "2021-03-12", "value": 100.0}, {"time": 1615766400, "date": "2021-03-15", "value": 100.0}, {"time": 1615852800, "date": "2021-03-16", "value": 100.0}, {"time": 1615939200, "date": "2021-03-17", "value": 100.0}, {"time": 1616025600, "date": "2021-03-18", "value": 100.0}, {"time": 1616112000, "date": "2021-03-19", "value": 100.0}, {"time": 1616371200, "date": "2021-03-22", "value": 100.0}, {"time": 1616457600, "date": "2021-03-23", "value": 100.0}, {"time": 1616544000, "date": "2021-03-24", "value": 100.0}, {"time": 1616630400, "date": "2021-03-25", "value": 100.0}, {"time": 1616716800, "date": "2021-03-26", "value": 100.0}, {"time": 1616976000, "date": "2021-03-29", "value": 100.0}, {"time": 1617062400, "date": "2021-03-30", "value": 100.0}, {"time": 1617148800, "date": "2021-03-31", "value": 100.0}, {"time": 1617235200, "date": "2021-04-01", "value": 100.0}, {"time": 1617580800, "date": "2021-04-05", "value": 100.0}, {"time": 1617667200, "date": "2021-04-06", "value": 100.0}, {"time": 1617753600, "date": "2021-04-07", "value": 100.0}, {"time": 1617840000, "date": "2021-04-08", "value": 100.0}, {"time": 1617926400, "date": "2021-04-09", "value": 100.0}, {"time": 1618185600, "date": "2021-04-12", "value": 100.0}, {"time": 1618272000, "date": "2021-04-13", "value": 100.0}, {"time": 1618358400, "date": "2021-04-14", "value": 100.0}, {"time": 1618444800, "date": "2021-04-15", "value": 100.0}, {"time": 1618531200, "date": "2021-04-16", "value": 100.0}, {"time": 1618790400, "date": "2021-04-19", "value": 100.0}, {"time": 1618876800, "date": "2021-04-20", "value": 100.0}, {"time": 1618963200, "date": "2021-04-21", "value": 100.0}, {"time": 1619049600, "date": "2021-04-22", "value": 100.0}, {"time": 1619136000, "date": "2021-04-23", "value": 100.0}, {"time": 1619395200, "date": "2021-04-26", "value": 100.0}, {"time": 1619481600, "date": "2021-04-27", "value": 100.0}, {"time": 1619568000, "date": "2021-04-28", "value": 100.0}, {"time": 1619654400, "date": "2021-04-29", "value": 100.0}, {"time": 1619740800, "date": "2021-04-30", "value": 100.0}, {"time": 1620000000, "date": "2021-05-03", "value": 100.0}, {"time": 1620086400, "date": "2021-05-04", "value": 100.0}, {"time": 1620172800, "date": "2021-05-05", "value": 100.0}, {"time": 1620259200, "date": "2021-05-06", "value": 100.0}, {"time": 1620345600, "date": "2021-05-07", "value": 100.0}, {"time": 1620604800, "date": "2021-05-10", "value": 100.0}, {"time": 1620691200, "date": "2021-05-11", "value": 100.0}, {"time": 1620777600, "date": "2021-05-12", "value": 100.0}, {"time": 1620864000, "date": "2021-05-13", "value": 100.0}, {"time": 1620950400, "date": "2021-05-14", "value": 100.0}, {"time": 1621209600, "date": "2021-05-17", "value": 100.0}, {"time": 1621296000, "date": "2021-05-18", "value": 100.0}, {"time": 1621382400, "date": "2021-05-19", "value": 100.0}, {"time": 1621468800, "date": "2021-05-20", "value": 100.0}, {"time": 1621555200, "date": "2021-05-21", "value": 100.0}, {"time": 1621814400, "date": "2021-05-24", "value": 100.0}, {"time": 1621900800, "date": "2021-05-25", "value": 100.0}, {"time": 1621987200, "date": "2021-05-26", "value": 100.0}, {"time": 1622073600, "date": "2021-05-27", "value": 100.0}, {"time": 1622160000, "date": "2021-05-28", "value": 100.0}, {"time": 1622505600, "date": "2021-06-01", "value": 100.0}, {"time": 1622592000, "date": "2021-06-02", "value": 100.0}, {"time": 1622678400, "date": "2021-06-03", "value": 100.0}, {"time": 1622764800, "date": "2021-06-04", "value": 100.0}, {"time": 1623024000, "date": "2021-06-07", "value": 100.0}, {"time": 1623110400, "date": "2021-06-08", "value": 100.0}, {"time": 1623196800, "date": "2021-06-09", "value": 100.0}, {"time": 1623283200, "date": "2021-06-10", "value": 100.0}, {"time": 1623369600, "date": "2021-06-11", "value": 100.0}, {"time": 1623628800, "date": "2021-06-14", "value": 100.0}, {"time": 1623715200, "date": "2021-06-15", "value": 100.0}, {"time": 1623801600, "date": "2021-06-16", "value": 100.0}, {"time": 1623888000, "date": "2021-06-17", "value": 100.0}, {"time": 1623974400, "date": "2021-06-18", "value": 100.0}, {"time": 1624233600, "date": "2021-06-21", "value": 100.0}, {"time": 1624320000, "date": "2021-06-22", "value": 100.0}, {"time": 1624406400, "date": "2021-06-23", "value": 100.0}, {"time": 1624492800, "date": "2021-06-24", "value": 100.0}, {"time": 1624579200, "date": "2021-06-25", "value": 100.0}, {"time": 1624838400, "date": "2021-06-28", "value": 100.0}, {"time": 1624924800, "date": "2021-06-29", "value": 100.0}, {"time": 1625011200, "date": "2021-06-30", "value": 100.0}, {"time": 1625097600, "date": "2021-07-01", "value": 100.0}, {"time": 1625184000, "date": "2021-07-02", "value": 100.0}, {"time": 1625529600, "date": "2021-07-06", "value": 100.0}, {"time": 1625616000, "date": "2021-07-07", "value": 100.0}, {"time": 1625702400, "date": "2021-07-08", "value": 100.0}, {"time": 1625788800, "date": "2021-07-09", "value": 100.0}, {"time": 1626048000, "date": "2021-07-12", "value": 100.0}, {"time": 1626134400, "date": "2021-07-13", "value": 100.0}, {"time": 1626220800, "date": "2021-07-14", "value": 100.0}, {"time": 1626307200, "date": "2021-07-15", "value": 100.0}, {"time": 1626393600, "date": "2021-07-16", "value": 100.0}, {"time": 1626652800, "date": "2021-07-19", "value": 100.0}, {"time": 1626739200, "date": "2021-07-20", "value": 100.0}, {"time": 1626825600, "date": "2021-07-21", "value": 100.0}, {"time": 1626912000, "date": "2021-07-22", "value": 100.0}, {"time": 1626998400, "date": "2021-07-23", "value": 100.0}, {"time": 1627257600, "date": "2021-07-26", "value": 100.0}, {"time": 1627344000, "date": "2021-07-27", "value": 100.0}, {"time": 1627430400, "date": "2021-07-28", "value": 100.0}, {"time": 1627516800, "date": "2021-07-29", "value": 100.0}, {"time": 1627603200, "date": "2021-07-30", "value": 100.0}, {"time": 1627862400, "date": "2021-08-02", "value": 100.0}, {"time": 1627948800, "date": "2021-08-03", "value": 100.0}, {"time": 1628035200, "date": "2021-08-04", "value": 100.0}, {"time": 1628121600, "date": "2021-08-05", "value": 100.0}, {"time": 1628208000, "date": "2021-08-06", "value": 100.0}, {"time": 1628467200, "date": "2021-08-09", "value": 100.0}, {"time": 1628553600, "date": "2021-08-10", "value": 100.0}, {"time": 1628640000, "date": "2021-08-11", "value": 100.0}, {"time": 1628726400, "date": "2021-08-12", "value": 100.0}, {"time": 1628812800, "date": "2021-08-13", "value": 100.0}, {"time": 1629072000, "date": "2021-08-16", "value": 100.0}, {"time": 1629158400, "date": "2021-08-17", "value": 100.0}, {"time": 1629244800, "date": "2021-08-18", "value": 100.0}, {"time": 1629331200, "date": "2021-08-19", "value": 100.0}, {"time": 1629417600, "date": "2021-08-20", "value": 100.0}, {"time": 1629676800, "date": "2021-08-23", "value": 100.0}, {"time": 1629763200, "date": "2021-08-24", "value": 100.0}, {"time": 1629849600, "date": "2021-08-25", "value": 100.0}, {"time": 1629936000, "date": "2021-08-26", "value": 100.0}, {"time": 1630022400, "date": "2021-08-27", "value": 100.0}, {"time": 1630281600, "date": "2021-08-30", "value": 100.0}, {"time": 1630368000, "date": "2021-08-31", "value": 100.0}, {"time": 1630454400, "date": "2021-09-01", "value": 100.0}, {"time": 1630540800, "date": "2021-09-02", "value": 100.0}, {"time": 1630627200, "date": "2021-09-03", "value": 100.0}, {"time": 1630972800, "date": "2021-09-07", "value": 100.0}, {"time": 1631059200, "date": "2021-09-08", "value": 100.0}, {"time": 1631145600, "date": "2021-09-09", "value": 100.0}, {"time": 1631232000, "date": "2021-09-10", "value": 100.0}, {"time": 1631491200, "date": "2021-09-13", "value": 100.0}, {"time": 1631577600, "date": "2021-09-14", "value": 100.0}, {"time": 1631664000, "date": "2021-09-15", "value": 100.0}, {"time": 1631750400, "date": "2021-09-16", "value": 100.0}, {"time": 1631836800, "date": "2021-09-17", "value": 100.0}, {"time": 1632096000, "date": "2021-09-20", "value": 100.0}, {"time": 1632182400, "date": "2021-09-21", "value": 100.0}, {"time": 1632268800, "date": "2021-09-22", "value": 100.0}, {"time": 1632355200, "date": "2021-09-23", "value": 100.0}, {"time": 1632441600, "date": "2021-09-24", "value": 100.0}, {"time": 1632700800, "date": "2021-09-27", "value": 100.0}, {"time": 1632787200, "date": "2021-09-28", "value": 100.0}, {"time": 1632873600, "date": "2021-09-29", "value": 100.0}, {"time": 1632960000, "date": "2021-09-30", "value": 100.0}, {"time": 1633046400, "date": "2021-10-01", "value": 100.0}, {"time": 1633305600, "date": "2021-10-04", "value": 100.0}, {"time": 1633392000, "date": "2021-10-05", "value": 100.0}, {"time": 1633478400, "date": "2021-10-06", "value": 100.0}, {"time": 1633564800, "date": "2021-10-07", "value": 100.0}, {"time": 1633651200, "date": "2021-10-08", "value": 100.0}, {"time": 1633910400, "date": "2021-10-11", "value": 100.0}, {"time": 1633996800, "date": "2021-10-12", "value": 100.0}, {"time": 1634083200, "date": "2021-10-13", "value": 100.0}, {"time": 1634169600, "date": "2021-10-14", "value": 100.0}, {"time": 1634256000, "date": "2021-10-15", "value": 100.0}, {"time": 1634515200, "date": "2021-10-18", "value": 100.0}, {"time": 1634601600, "date": "2021-10-19", "value": 100.0}, {"time": 1634688000, "date": "2021-10-20", "value": 100.0}, {"time": 1634774400, "date": "2021-10-21", "value": 100.0}, {"time": 1634860800, "date": "2021-10-22", "value": 100.0}, {"time": 1635120000, "date": "2021-10-25", "value": 100.0}, {"time": 1635206400, "date": "2021-10-26", "value": 100.0}, {"time": 1635292800, "date": "2021-10-27", "value": 100.0}, {"time": 1635379200, "date": "2021-10-28", "value": 100.0}, {"time": 1635465600, "date": "2021-10-29", "value": 100.0}, {"time": 1635724800, "date": "2021-11-01", "value": 100.0}, {"time": 1635811200, "date": "2021-11-02", "value": 100.0}, {"time": 1635897600, "date": "2021-11-03", "value": 100.0}, {"time": 1635984000, "date": "2021-11-04", "value": 100.0}, {"time": 1636070400, "date": "2021-11-05", "value": 100.0}, {"time": 1636329600, "date": "2021-11-08", "value": 100.0}, {"time": 1636416000, "date": "2021-11-09", "value": 100.0}, {"time": 1636502400, "date": "2021-11-10", "value": 100.0}, {"time": 1636588800, "date": "2021-11-11", "value": 100.0}, {"time": 1636675200, "date": "2021-11-12", "value": 100.0}, {"time": 1636934400, "date": "2021-11-15", "value": 100.0}, {"time": 1637020800, "date": "2021-11-16", "value": 100.0}, {"time": 1637107200, "date": "2021-11-17", "value": 100.0}, {"time": 1637193600, "date": "2021-11-18", "value": 100.0}, {"time": 1637280000, "date": "2021-11-19", "value": 100.0}, {"time": 1637539200, "date": "2021-11-22", "value": 100.0}, {"time": 1637625600, "date": "2021-11-23", "value": 100.0}, {"time": 1637712000, "date": "2021-11-24", "value": 100.0}, {"time": 1637884800, "date": "2021-11-26", "value": 100.0}, {"time": 1638144000, "date": "2021-11-29", "value": 100.0}, {"time": 1638230400, "date": "2021-11-30", "value": 100.0}, {"time": 1638316800, "date": "2021-12-01", "value": 50.0}, {"time": 1638403200, "date": "2021-12-02", "value": 50.0}, {"time": 1638489600, "date": "2021-12-03", "value": 50.0}, {"time": 1638748800, "date": "2021-12-06", "value": 50.0}, {"time": 1638835200, "date": "2021-12-07", "value": 50.0}, {"time": 1638921600, "date": "2021-12-08", "value": 50.0}, {"time": 1639008000, "date": "2021-12-09", "value": 50.0}, {"time": 1639094400, "date": "2021-12-10", "value": 100.0}, {"time": 1639353600, "date": "2021-12-13", "value": 100.0}, {"time": 1639440000, "date": "2021-12-14", "value": 100.0}, {"time": 1639526400, "date": "2021-12-15", "value": 100.0}, {"time": 1639612800, "date": "2021-12-16", "value": 100.0}, {"time": 1639699200, "date": "2021-12-17", "value": 100.0}, {"time": 1639958400, "date": "2021-12-20", "value": 100.0}, {"time": 1640044800, "date": "2021-12-21", "value": 100.0}, {"time": 1640131200, "date": "2021-12-22", "value": 100.0}, {"time": 1640217600, "date": "2021-12-23", "value": 100.0}, {"time": 1640563200, "date": "2021-12-27", "value": 100.0}, {"time": 1640649600, "date": "2021-12-28", "value": 100.0}, {"time": 1640736000, "date": "2021-12-29", "value": 100.0}, {"time": 1640822400, "date": "2021-12-30", "value": 100.0}, {"time": 1640908800, "date": "2021-12-31", "value": 100.0}, {"time": 1641168000, "date": "2022-01-03", "value": 100.0}, {"time": 1641254400, "date": "2022-01-04", "value": 100.0}, {"time": 1641340800, "date": "2022-01-05", "value": 100.0}, {"time": 1641427200, "date": "2022-01-06", "value": 100.0}, {"time": 1641513600, "date": "2022-01-07", "value": 100.0}, {"time": 1641772800, "date": "2022-01-10", "value": 100.0}, {"time": 1641859200, "date": "2022-01-11", "value": 100.0}, {"time": 1641945600, "date": "2022-01-12", "value": 100.0}, {"time": 1642032000, "date": "2022-01-13", "value": 100.0}, {"time": 1642118400, "date": "2022-01-14", "value": 100.0}, {"time": 1642464000, "date": "2022-01-18", "value": 50.0}, {"time": 1642550400, "date": "2022-01-19", "value": 50.0}, {"time": 1642636800, "date": "2022-01-20", "value": 50.0}, {"time": 1642723200, "date": "2022-01-21", "value": 50.0}, {"time": 1642982400, "date": "2022-01-24", "value": 50.0}, {"time": 1643068800, "date": "2022-01-25", "value": 50.0}, {"time": 1643155200, "date": "2022-01-26", "value": 50.0}, {"time": 1643241600, "date": "2022-01-27", "value": 0.0}, {"time": 1643328000, "date": "2022-01-28", "value": 0.0}, {"time": 1643587200, "date": "2022-01-31", "value": 0.0}, {"time": 1643673600, "date": "2022-02-01", "value": 0.0}, {"time": 1643760000, "date": "2022-02-02", "value": 0.0}, {"time": 1643846400, "date": "2022-02-03", "value": 0.0}, {"time": 1643932800, "date": "2022-02-04", "value": 0.0}, {"time": 1644192000, "date": "2022-02-07", "value": 0.0}, {"time": 1644278400, "date": "2022-02-08", "value": 0.0}, {"time": 1644364800, "date": "2022-02-09", "value": 0.0}, {"time": 1644451200, "date": "2022-02-10", "value": 0.0}, {"time": 1644537600, "date": "2022-02-11", "value": 0.0}, {"time": 1644796800, "date": "2022-02-14", "value": 0.0}, {"time": 1644883200, "date": "2022-02-15", "value": 0.0}, {"time": 1644969600, "date": "2022-02-16", "value": 0.0}, {"time": 1645056000, "date": "2022-02-17", "value": 0.0}, {"time": 1645142400, "date": "2022-02-18", "value": 0.0}, {"time": 1645488000, "date": "2022-02-22", "value": 0.0}, {"time": 1645574400, "date": "2022-02-23", "value": 0.0}, {"time": 1645660800, "date": "2022-02-24", "value": 0.0}, {"time": 1645747200, "date": "2022-02-25", "value": 0.0}, {"time": 1646006400, "date": "2022-02-28", "value": 0.0}, {"time": 1646092800, "date": "2022-03-01", "value": 0.0}, {"time": 1646179200, "date": "2022-03-02", "value": 0.0}, {"time": 1646265600, "date": "2022-03-03", "value": 0.0}, {"time": 1646352000, "date": "2022-03-04", "value": 0.0}, {"time": 1646611200, "date": "2022-03-07", "value": 0.0}, {"time": 1646697600, "date": "2022-03-08", "value": 0.0}, {"time": 1646784000, "date": "2022-03-09", "value": 0.0}, {"time": 1646870400, "date": "2022-03-10", "value": 0.0}, {"time": 1646956800, "date": "2022-03-11", "value": 0.0}, {"time": 1647216000, "date": "2022-03-14", "value": 0.0}, {"time": 1647302400, "date": "2022-03-15", "value": 0.0}, {"time": 1647388800, "date": "2022-03-16", "value": 0.0}, {"time": 1647475200, "date": "2022-03-17", "value": 0.0}, {"time": 1647561600, "date": "2022-03-18", "value": 0.0}, {"time": 1647820800, "date": "2022-03-21", "value": 0.0}, {"time": 1647907200, "date": "2022-03-22", "value": 0.0}, {"time": 1647993600, "date": "2022-03-23", "value": 0.0}, {"time": 1648080000, "date": "2022-03-24", "value": 0.0}, {"time": 1648166400, "date": "2022-03-25", "value": 0.0}, {"time": 1648425600, "date": "2022-03-28", "value": 0.0}, {"time": 1648512000, "date": "2022-03-29", "value": 0.0}, {"time": 1648598400, "date": "2022-03-30", "value": 0.0}, {"time": 1648684800, "date": "2022-03-31", "value": 0.0}, {"time": 1648771200, "date": "2022-04-01", "value": 0.0}, {"time": 1649030400, "date": "2022-04-04", "value": 0.0}, {"time": 1649116800, "date": "2022-04-05", "value": 0.0}, {"time": 1649203200, "date": "2022-04-06", "value": 0.0}, {"time": 1649289600, "date": "2022-04-07", "value": 0.0}, {"time": 1649376000, "date": "2022-04-08", "value": 0.0}, {"time": 1649635200, "date": "2022-04-11", "value": 0.0}, {"time": 1649721600, "date": "2022-04-12", "value": 0.0}, {"time": 1649808000, "date": "2022-04-13", "value": 0.0}, {"time": 1649894400, "date": "2022-04-14", "value": 0.0}, {"time": 1650240000, "date": "2022-04-18", "value": 0.0}, {"time": 1650326400, "date": "2022-04-19", "value": 0.0}, {"time": 1650412800, "date": "2022-04-20", "value": 0.0}, {"time": 1650499200, "date": "2022-04-21", "value": 0.0}, {"time": 1650585600, "date": "2022-04-22", "value": 0.0}, {"time": 1650844800, "date": "2022-04-25", "value": 0.0}, {"time": 1650931200, "date": "2022-04-26", "value": 0.0}, {"time": 1651017600, "date": "2022-04-27", "value": 0.0}, {"time": 1651104000, "date": "2022-04-28", "value": 0.0}, {"time": 1651190400, "date": "2022-04-29", "value": 0.0}, {"time": 1651449600, "date": "2022-05-02", "value": 0.0}, {"time": 1651536000, "date": "2022-05-03", "value": 0.0}, {"time": 1651622400, "date": "2022-05-04", "value": 0.0}, {"time": 1651708800, "date": "2022-05-05", "value": 0.0}, {"time": 1651795200, "date": "2022-05-06", "value": 0.0}, {"time": 1652054400, "date": "2022-05-09", "value": 0.0}, {"time": 1652140800, "date": "2022-05-10", "value": 0.0}, {"time": 1652227200, "date": "2022-05-11", "value": 0.0}, {"time": 1652313600, "date": "2022-05-12", "value": 0.0}, {"time": 1652400000, "date": "2022-05-13", "value": 0.0}, {"time": 1652659200, "date": "2022-05-16", "value": 0.0}, {"time": 1652745600, "date": "2022-05-17", "value": 0.0}, {"time": 1652832000, "date": "2022-05-18", "value": 0.0}, {"time": 1652918400, "date": "2022-05-19", "value": 0.0}, {"time": 1653004800, "date": "2022-05-20", "value": 0.0}, {"time": 1653264000, "date": "2022-05-23", "value": 0.0}, {"time": 1653350400, "date": "2022-05-24", "value": 0.0}, {"time": 1653436800, "date": "2022-05-25", "value": 0.0}, {"time": 1653523200, "date": "2022-05-26", "value": 0.0}, {"time": 1653609600, "date": "2022-05-27", "value": 0.0}, {"time": 1653955200, "date": "2022-05-31", "value": 0.0}, {"time": 1654041600, "date": "2022-06-01", "value": 0.0}, {"time": 1654128000, "date": "2022-06-02", "value": 0.0}, {"time": 1654214400, "date": "2022-06-03", "value": 0.0}, {"time": 1654473600, "date": "2022-06-06", "value": 0.0}, {"time": 1654560000, "date": "2022-06-07", "value": 0.0}, {"time": 1654646400, "date": "2022-06-08", "value": 0.0}, {"time": 1654732800, "date": "2022-06-09", "value": 0.0}, {"time": 1654819200, "date": "2022-06-10", "value": 0.0}, {"time": 1655078400, "date": "2022-06-13", "value": 0.0}, {"time": 1655164800, "date": "2022-06-14", "value": 0.0}, {"time": 1655251200, "date": "2022-06-15", "value": 0.0}, {"time": 1655337600, "date": "2022-06-16", "value": 0.0}, {"time": 1655424000, "date": "2022-06-17", "value": 0.0}, {"time": 1655769600, "date": "2022-06-21", "value": 0.0}, {"time": 1655856000, "date": "2022-06-22", "value": 0.0}, {"time": 1655942400, "date": "2022-06-23", "value": 0.0}, {"time": 1656028800, "date": "2022-06-24", "value": 0.0}, {"time": 1656288000, "date": "2022-06-27", "value": 0.0}, {"time": 1656374400, "date": "2022-06-28", "value": 0.0}, {"time": 1656460800, "date": "2022-06-29", "value": 0.0}, {"time": 1656547200, "date": "2022-06-30", "value": 0.0}, {"time": 1656633600, "date": "2022-07-01", "value": 0.0}, {"time": 1656979200, "date": "2022-07-05", "value": 0.0}, {"time": 1657065600, "date": "2022-07-06", "value": 0.0}, {"time": 1657152000, "date": "2022-07-07", "value": 0.0}, {"time": 1657238400, "date": "2022-07-08", "value": 0.0}, {"time": 1657497600, "date": "2022-07-11", "value": 0.0}, {"time": 1657584000, "date": "2022-07-12", "value": 0.0}, {"time": 1657670400, "date": "2022-07-13", "value": 0.0}, {"time": 1657756800, "date": "2022-07-14", "value": 0.0}, {"time": 1657843200, "date": "2022-07-15", "value": 0.0}, {"time": 1658102400, "date": "2022-07-18", "value": 0.0}, {"time": 1658188800, "date": "2022-07-19", "value": 0.0}, {"time": 1658275200, "date": "2022-07-20", "value": 0.0}, {"time": 1658361600, "date": "2022-07-21", "value": 0.0}, {"time": 1658448000, "date": "2022-07-22", "value": 0.0}, {"time": 1658707200, "date": "2022-07-25", "value": 0.0}, {"time": 1658793600, "date": "2022-07-26", "value": 0.0}, {"time": 1658880000, "date": "2022-07-27", "value": 0.0}, {"time": 1658966400, "date": "2022-07-28", "value": 0.0}, {"time": 1659052800, "date": "2022-07-29", "value": 0.0}, {"time": 1659312000, "date": "2022-08-01", "value": 0.0}, {"time": 1659398400, "date": "2022-08-02", "value": 0.0}, {"time": 1659484800, "date": "2022-08-03", "value": 0.0}, {"time": 1659571200, "date": "2022-08-04", "value": 0.0}, {"time": 1659657600, "date": "2022-08-05", "value": 0.0}, {"time": 1659916800, "date": "2022-08-08", "value": 0.0}, {"time": 1660003200, "date": "2022-08-09", "value": 0.0}, {"time": 1660089600, "date": "2022-08-10", "value": 0.0}, {"time": 1660176000, "date": "2022-08-11", "value": 0.0}, {"time": 1660262400, "date": "2022-08-12", "value": 0.0}, {"time": 1660521600, "date": "2022-08-15", "value": 0.0}, {"time": 1660608000, "date": "2022-08-16", "value": 0.0}, {"time": 1660694400, "date": "2022-08-17", "value": 0.0}, {"time": 1660780800, "date": "2022-08-18", "value": 0.0}, {"time": 1660867200, "date": "2022-08-19", "value": 0.0}, {"time": 1661126400, "date": "2022-08-22", "value": 0.0}, {"time": 1661212800, "date": "2022-08-23", "value": 0.0}, {"time": 1661299200, "date": "2022-08-24", "value": 0.0}, {"time": 1661385600, "date": "2022-08-25", "value": 0.0}, {"time": 1661472000, "date": "2022-08-26", "value": 0.0}, {"time": 1661731200, "date": "2022-08-29", "value": 0.0}, {"time": 1661817600, "date": "2022-08-30", "value": 0.0}, {"time": 1661904000, "date": "2022-08-31", "value": 0.0}, {"time": 1661990400, "date": "2022-09-01", "value": 0.0}, {"time": 1662076800, "date": "2022-09-02", "value": 0.0}, {"time": 1662422400, "date": "2022-09-06", "value": 0.0}, {"time": 1662508800, "date": "2022-09-07", "value": 0.0}, {"time": 1662595200, "date": "2022-09-08", "value": 0.0}, {"time": 1662681600, "date": "2022-09-09", "value": 0.0}, {"time": 1662940800, "date": "2022-09-12", "value": 0.0}, {"time": 1663027200, "date": "2022-09-13", "value": 0.0}, {"time": 1663113600, "date": "2022-09-14", "value": 0.0}, {"time": 1663200000, "date": "2022-09-15", "value": 0.0}, {"time": 1663286400, "date": "2022-09-16", "value": 0.0}, {"time": 1663545600, "date": "2022-09-19", "value": 0.0}, {"time": 1663632000, "date": "2022-09-20", "value": 0.0}, {"time": 1663718400, "date": "2022-09-21", "value": 0.0}, {"time": 1663804800, "date": "2022-09-22", "value": 0.0}, {"time": 1663891200, "date": "2022-09-23", "value": 0.0}, {"time": 1664150400, "date": "2022-09-26", "value": 0.0}, {"time": 1664236800, "date": "2022-09-27", "value": 100.0}, {"time": 1664323200, "date": "2022-09-28", "value": 100.0}, {"time": 1664409600, "date": "2022-09-29", "value": 100.0}, {"time": 1664496000, "date": "2022-09-30", "value": 100.0}, {"time": 1664755200, "date": "2022-10-03", "value": 100.0}, {"time": 1664841600, "date": "2022-10-04", "value": 100.0}, {"time": 1664928000, "date": "2022-10-05", "value": 100.0}, {"time": 1665014400, "date": "2022-10-06", "value": 100.0}, {"time": 1665100800, "date": "2022-10-07", "value": 100.0}, {"time": 1665360000, "date": "2022-10-10", "value": 100.0}, {"time": 1665446400, "date": "2022-10-11", "value": 100.0}, {"time": 1665532800, "date": "2022-10-12", "value": 100.0}, {"time": 1665619200, "date": "2022-10-13", "value": 100.0}, {"time": 1665705600, "date": "2022-10-14", "value": 100.0}, {"time": 1665964800, "date": "2022-10-17", "value": 100.0}, {"time": 1666051200, "date": "2022-10-18", "value": 100.0}, {"time": 1666137600, "date": "2022-10-19", "value": 100.0}, {"time": 1666224000, "date": "2022-10-20", "value": 100.0}, {"time": 1666310400, "date": "2022-10-21", "value": 100.0}, {"time": 1666569600, "date": "2022-10-24", "value": 100.0}, {"time": 1666656000, "date": "2022-10-25", "value": 100.0}, {"time": 1666742400, "date": "2022-10-26", "value": 100.0}, {"time": 1666828800, "date": "2022-10-27", "value": 100.0}, {"time": 1666915200, "date": "2022-10-28", "value": 100.0}, {"time": 1667174400, "date": "2022-10-31", "value": 100.0}, {"time": 1667260800, "date": "2022-11-01", "value": 100.0}, {"time": 1667347200, "date": "2022-11-02", "value": 100.0}, {"time": 1667433600, "date": "2022-11-03", "value": 100.0}, {"time": 1667520000, "date": "2022-11-04", "value": 100.0}, {"time": 1667779200, "date": "2022-11-07", "value": 100.0}, {"time": 1667865600, "date": "2022-11-08", "value": 100.0}, {"time": 1667952000, "date": "2022-11-09", "value": 100.0}, {"time": 1668038400, "date": "2022-11-10", "value": 100.0}, {"time": 1668124800, "date": "2022-11-11", "value": 100.0}, {"time": 1668384000, "date": "2022-11-14", "value": 100.0}, {"time": 1668470400, "date": "2022-11-15", "value": 100.0}, {"time": 1668556800, "date": "2022-11-16", "value": 100.0}, {"time": 1668643200, "date": "2022-11-17", "value": 100.0}, {"time": 1668729600, "date": "2022-11-18", "value": 100.0}, {"time": 1668988800, "date": "2022-11-21", "value": 100.0}, {"time": 1669075200, "date": "2022-11-22", "value": 100.0}, {"time": 1669161600, "date": "2022-11-23", "value": 100.0}, {"time": 1669334400, "date": "2022-11-25", "value": 100.0}, {"time": 1669593600, "date": "2022-11-28", "value": 100.0}, {"time": 1669680000, "date": "2022-11-29", "value": 100.0}, {"time": 1669766400, "date": "2022-11-30", "value": 100.0}, {"time": 1669852800, "date": "2022-12-01", "value": 100.0}, {"time": 1669939200, "date": "2022-12-02", "value": 100.0}, {"time": 1670198400, "date": "2022-12-05", "value": 100.0}, {"time": 1670284800, "date": "2022-12-06", "value": 100.0}, {"time": 1670371200, "date": "2022-12-07", "value": 100.0}, {"time": 1670457600, "date": "2022-12-08", "value": 100.0}, {"time": 1670544000, "date": "2022-12-09", "value": 100.0}, {"time": 1670803200, "date": "2022-12-12", "value": 100.0}, {"time": 1670889600, "date": "2022-12-13", "value": 100.0}, {"time": 1670976000, "date": "2022-12-14", "value": 100.0}, {"time": 1671062400, "date": "2022-12-15", "value": 100.0}, {"time": 1671148800, "date": "2022-12-16", "value": 100.0}, {"time": 1671408000, "date": "2022-12-19", "value": 100.0}, {"time": 1671494400, "date": "2022-12-20", "value": 100.0}, {"time": 1671580800, "date": "2022-12-21", "value": 100.0}, {"time": 1671667200, "date": "2022-12-22", "value": 100.0}, {"time": 1671753600, "date": "2022-12-23", "value": 100.0}, {"time": 1672099200, "date": "2022-12-27", "value": 100.0}, {"time": 1672185600, "date": "2022-12-28", "value": 100.0}, {"time": 1672272000, "date": "2022-12-29", "value": 100.0}, {"time": 1672358400, "date": "2022-12-30", "value": 100.0}, {"time": 1672704000, "date": "2023-01-03", "value": 100.0}, {"time": 1672790400, "date": "2023-01-04", "value": 100.0}, {"time": 1672876800, "date": "2023-01-05", "value": 100.0}, {"time": 1672963200, "date": "2023-01-06", "value": 100.0}, {"time": 1673222400, "date": "2023-01-09", "value": 100.0}, {"time": 1673308800, "date": "2023-01-10", "value": 100.0}, {"time": 1673395200, "date": "2023-01-11", "value": 100.0}, {"time": 1673481600, "date": "2023-01-12", "value": 100.0}, {"time": 1673568000, "date": "2023-01-13", "value": 100.0}, {"time": 1673913600, "date": "2023-01-17", "value": 100.0}, {"time": 1674000000, "date": "2023-01-18", "value": 100.0}, {"time": 1674086400, "date": "2023-01-19", "value": 100.0}, {"time": 1674172800, "date": "2023-01-20", "value": 100.0}, {"time": 1674432000, "date": "2023-01-23", "value": 100.0}, {"time": 1674518400, "date": "2023-01-24", "value": 100.0}, {"time": 1674604800, "date": "2023-01-25", "value": 100.0}, {"time": 1674691200, "date": "2023-01-26", "value": 100.0}, {"time": 1674777600, "date": "2023-01-27", "value": 100.0}, {"time": 1675036800, "date": "2023-01-30", "value": 100.0}, {"time": 1675123200, "date": "2023-01-31", "value": 100.0}, {"time": 1675209600, "date": "2023-02-01", "value": 100.0}, {"time": 1675296000, "date": "2023-02-02", "value": 100.0}, {"time": 1675382400, "date": "2023-02-03", "value": 100.0}, {"time": 1675641600, "date": "2023-02-06", "value": 100.0}, {"time": 1675728000, "date": "2023-02-07", "value": 100.0}, {"time": 1675814400, "date": "2023-02-08", "value": 100.0}, {"time": 1675900800, "date": "2023-02-09", "value": 100.0}, {"time": 1675987200, "date": "2023-02-10", "value": 100.0}, {"time": 1676246400, "date": "2023-02-13", "value": 100.0}, {"time": 1676332800, "date": "2023-02-14", "value": 100.0}, {"time": 1676419200, "date": "2023-02-15", "value": 100.0}, {"time": 1676505600, "date": "2023-02-16", "value": 100.0}, {"time": 1676592000, "date": "2023-02-17", "value": 100.0}, {"time": 1676937600, "date": "2023-02-21", "value": 50.0}, {"time": 1677024000, "date": "2023-02-22", "value": 50.0}, {"time": 1677110400, "date": "2023-02-23", "value": 50.0}, {"time": 1677196800, "date": "2023-02-24", "value": 50.0}, {"time": 1677456000, "date": "2023-02-27", "value": 50.0}, {"time": 1677542400, "date": "2023-02-28", "value": 50.0}, {"time": 1677628800, "date": "2023-03-01", "value": 50.0}, {"time": 1677715200, "date": "2023-03-02", "value": 50.0}, {"time": 1677801600, "date": "2023-03-03", "value": 50.0}, {"time": 1678060800, "date": "2023-03-06", "value": 50.0}, {"time": 1678147200, "date": "2023-03-07", "value": 50.0}, {"time": 1678233600, "date": "2023-03-08", "value": 50.0}, {"time": 1678320000, "date": "2023-03-09", "value": 50.0}, {"time": 1678406400, "date": "2023-03-10", "value": 50.0}, {"time": 1678665600, "date": "2023-03-13", "value": 50.0}, {"time": 1678752000, "date": "2023-03-14", "value": 50.0}, {"time": 1678838400, "date": "2023-03-15", "value": 50.0}, {"time": 1678924800, "date": "2023-03-16", "value": 50.0}, {"time": 1679011200, "date": "2023-03-17", "value": 50.0}, {"time": 1679270400, "date": "2023-03-20", "value": 50.0}, {"time": 1679356800, "date": "2023-03-21", "value": 50.0}, {"time": 1679443200, "date": "2023-03-22", "value": 50.0}, {"time": 1679529600, "date": "2023-03-23", "value": 50.0}, {"time": 1679616000, "date": "2023-03-24", "value": 50.0}, {"time": 1679875200, "date": "2023-03-27", "value": 50.0}, {"time": 1679961600, "date": "2023-03-28", "value": 50.0}, {"time": 1680048000, "date": "2023-03-29", "value": 50.0}, {"time": 1680134400, "date": "2023-03-30", "value": 50.0}, {"time": 1680220800, "date": "2023-03-31", "value": 50.0}, {"time": 1680480000, "date": "2023-04-03", "value": 50.0}, {"time": 1680566400, "date": "2023-04-04", "value": 50.0}, {"time": 1680652800, "date": "2023-04-05", "value": 50.0}, {"time": 1680739200, "date": "2023-04-06", "value": 50.0}, {"time": 1681084800, "date": "2023-04-10", "value": 50.0}, {"time": 1681171200, "date": "2023-04-11", "value": 50.0}, {"time": 1681257600, "date": "2023-04-12", "value": 50.0}, {"time": 1681344000, "date": "2023-04-13", "value": 50.0}, {"time": 1681430400, "date": "2023-04-14", "value": 50.0}, {"time": 1681689600, "date": "2023-04-17", "value": 50.0}, {"time": 1681776000, "date": "2023-04-18", "value": 50.0}, {"time": 1681862400, "date": "2023-04-19", "value": 50.0}, {"time": 1681948800, "date": "2023-04-20", "value": 50.0}, {"time": 1682035200, "date": "2023-04-21", "value": 50.0}, {"time": 1682294400, "date": "2023-04-24", "value": 50.0}, {"time": 1682380800, "date": "2023-04-25", "value": 50.0}, {"time": 1682467200, "date": "2023-04-26", "value": 50.0}, {"time": 1682553600, "date": "2023-04-27", "value": 50.0}, {"time": 1682640000, "date": "2023-04-28", "value": 50.0}, {"time": 1682899200, "date": "2023-05-01", "value": 50.0}, {"time": 1682985600, "date": "2023-05-02", "value": 50.0}, {"time": 1683072000, "date": "2023-05-03", "value": 50.0}, {"time": 1683158400, "date": "2023-05-04", "value": 50.0}, {"time": 1683244800, "date": "2023-05-05", "value": 50.0}, {"time": 1683504000, "date": "2023-05-08", "value": 50.0}, {"time": 1683590400, "date": "2023-05-09", "value": 50.0}, {"time": 1683676800, "date": "2023-05-10", "value": 50.0}, {"time": 1683763200, "date": "2023-05-11", "value": 50.0}, {"time": 1683849600, "date": "2023-05-12", "value": 50.0}, {"time": 1684108800, "date": "2023-05-15", "value": 50.0}, {"time": 1684195200, "date": "2023-05-16", "value": 50.0}, {"time": 1684281600, "date": "2023-05-17", "value": 50.0}, {"time": 1684368000, "date": "2023-05-18", "value": 100.0}, {"time": 1684454400, "date": "2023-05-19", "value": 100.0}, {"time": 1684713600, "date": "2023-05-22", "value": 100.0}, {"time": 1684800000, "date": "2023-05-23", "value": 100.0}, {"time": 1684886400, "date": "2023-05-24", "value": 100.0}, {"time": 1684972800, "date": "2023-05-25", "value": 100.0}, {"time": 1685059200, "date": "2023-05-26", "value": 100.0}, {"time": 1685404800, "date": "2023-05-30", "value": 100.0}, {"time": 1685491200, "date": "2023-05-31", "value": 100.0}, {"time": 1685577600, "date": "2023-06-01", "value": 100.0}, {"time": 1685664000, "date": "2023-06-02", "value": 100.0}, {"time": 1685923200, "date": "2023-06-05", "value": 100.0}, {"time": 1686009600, "date": "2023-06-06", "value": 100.0}, {"time": 1686096000, "date": "2023-06-07", "value": 100.0}, {"time": 1686182400, "date": "2023-06-08", "value": 100.0}, {"time": 1686268800, "date": "2023-06-09", "value": 100.0}, {"time": 1686528000, "date": "2023-06-12", "value": 100.0}, {"time": 1686614400, "date": "2023-06-13", "value": 100.0}, {"time": 1686700800, "date": "2023-06-14", "value": 100.0}, {"time": 1686787200, "date": "2023-06-15", "value": 100.0}, {"time": 1686873600, "date": "2023-06-16", "value": 100.0}, {"time": 1687219200, "date": "2023-06-20", "value": 100.0}, {"time": 1687305600, "date": "2023-06-21", "value": 100.0}, {"time": 1687392000, "date": "2023-06-22", "value": 100.0}, {"time": 1687478400, "date": "2023-06-23", "value": 100.0}, {"time": 1687737600, "date": "2023-06-26", "value": 100.0}, {"time": 1687824000, "date": "2023-06-27", "value": 100.0}, {"time": 1687910400, "date": "2023-06-28", "value": 100.0}, {"time": 1687996800, "date": "2023-06-29", "value": 100.0}, {"time": 1688083200, "date": "2023-06-30", "value": 100.0}, {"time": 1688342400, "date": "2023-07-03", "value": 100.0}, {"time": 1688515200, "date": "2023-07-05", "value": 100.0}, {"time": 1688601600, "date": "2023-07-06", "value": 100.0}, {"time": 1688688000, "date": "2023-07-07", "value": 100.0}, {"time": 1688947200, "date": "2023-07-10", "value": 100.0}, {"time": 1689033600, "date": "2023-07-11", "value": 100.0}, {"time": 1689120000, "date": "2023-07-12", "value": 100.0}, {"time": 1689206400, "date": "2023-07-13", "value": 100.0}, {"time": 1689292800, "date": "2023-07-14", "value": 100.0}, {"time": 1689552000, "date": "2023-07-17", "value": 100.0}, {"time": 1689638400, "date": "2023-07-18", "value": 100.0}, {"time": 1689724800, "date": "2023-07-19", "value": 100.0}, {"time": 1689811200, "date": "2023-07-20", "value": 100.0}, {"time": 1689897600, "date": "2023-07-21", "value": 100.0}, {"time": 1690156800, "date": "2023-07-24", "value": 100.0}, {"time": 1690243200, "date": "2023-07-25", "value": 100.0}, {"time": 1690329600, "date": "2023-07-26", "value": 100.0}, {"time": 1690416000, "date": "2023-07-27", "value": 100.0}, {"time": 1690502400, "date": "2023-07-28", "value": 100.0}, {"time": 1690761600, "date": "2023-07-31", "value": 100.0}, {"time": 1690848000, "date": "2023-08-01", "value": 100.0}, {"time": 1690934400, "date": "2023-08-02", "value": 100.0}, {"time": 1691020800, "date": "2023-08-03", "value": 100.0}, {"time": 1691107200, "date": "2023-08-04", "value": 100.0}, {"time": 1691366400, "date": "2023-08-07", "value": 100.0}, {"time": 1691452800, "date": "2023-08-08", "value": 100.0}, {"time": 1691539200, "date": "2023-08-09", "value": 100.0}, {"time": 1691625600, "date": "2023-08-10", "value": 100.0}, {"time": 1691712000, "date": "2023-08-11", "value": 100.0}, {"time": 1691971200, "date": "2023-08-14", "value": 100.0}, {"time": 1692057600, "date": "2023-08-15", "value": 100.0}, {"time": 1692144000, "date": "2023-08-16", "value": 100.0}, {"time": 1692230400, "date": "2023-08-17", "value": 100.0}, {"time": 1692316800, "date": "2023-08-18", "value": 100.0}, {"time": 1692576000, "date": "2023-08-21", "value": 100.0}, {"time": 1692662400, "date": "2023-08-22", "value": 100.0}, {"time": 1692748800, "date": "2023-08-23", "value": 100.0}, {"time": 1692835200, "date": "2023-08-24", "value": 100.0}, {"time": 1692921600, "date": "2023-08-25", "value": 100.0}, {"time": 1693180800, "date": "2023-08-28", "value": 100.0}, {"time": 1693267200, "date": "2023-08-29", "value": 100.0}, {"time": 1693353600, "date": "2023-08-30", "value": 100.0}, {"time": 1693440000, "date": "2023-08-31", "value": 100.0}, {"time": 1693526400, "date": "2023-09-01", "value": 100.0}, {"time": 1693872000, "date": "2023-09-05", "value": 100.0}, {"time": 1693958400, "date": "2023-09-06", "value": 100.0}, {"time": 1694044800, "date": "2023-09-07", "value": 100.0}, {"time": 1694131200, "date": "2023-09-08", "value": 100.0}, {"time": 1694390400, "date": "2023-09-11", "value": 100.0}, {"time": 1694476800, "date": "2023-09-12", "value": 100.0}, {"time": 1694563200, "date": "2023-09-13", "value": 100.0}, {"time": 1694649600, "date": "2023-09-14", "value": 100.0}, {"time": 1694736000, "date": "2023-09-15", "value": 100.0}, {"time": 1694995200, "date": "2023-09-18", "value": 100.0}, {"time": 1695081600, "date": "2023-09-19", "value": 100.0}, {"time": 1695168000, "date": "2023-09-20", "value": 100.0}, {"time": 1695254400, "date": "2023-09-21", "value": 100.0}, {"time": 1695340800, "date": "2023-09-22", "value": 100.0}, {"time": 1695600000, "date": "2023-09-25", "value": 100.0}, {"time": 1695686400, "date": "2023-09-26", "value": 100.0}, {"time": 1695772800, "date": "2023-09-27", "value": 100.0}, {"time": 1695859200, "date": "2023-09-28", "value": 100.0}, {"time": 1695945600, "date": "2023-09-29", "value": 100.0}, {"time": 1696204800, "date": "2023-10-02", "value": 100.0}, {"time": 1696291200, "date": "2023-10-03", "value": 100.0}, {"time": 1696377600, "date": "2023-10-04", "value": 100.0}, {"time": 1696464000, "date": "2023-10-05", "value": 100.0}, {"time": 1696550400, "date": "2023-10-06", "value": 100.0}, {"time": 1696809600, "date": "2023-10-09", "value": 100.0}, {"time": 1696896000, "date": "2023-10-10", "value": 100.0}, {"time": 1696982400, "date": "2023-10-11", "value": 100.0}, {"time": 1697068800, "date": "2023-10-12", "value": 100.0}, {"time": 1697155200, "date": "2023-10-13", "value": 100.0}, {"time": 1697414400, "date": "2023-10-16", "value": 100.0}, {"time": 1697500800, "date": "2023-10-17", "value": 100.0}, {"time": 1697587200, "date": "2023-10-18", "value": 100.0}, {"time": 1697673600, "date": "2023-10-19", "value": 100.0}, {"time": 1697760000, "date": "2023-10-20", "value": 100.0}, {"time": 1698019200, "date": "2023-10-23", "value": 100.0}, {"time": 1698105600, "date": "2023-10-24", "value": 100.0}, {"time": 1698192000, "date": "2023-10-25", "value": 50.0}, {"time": 1698278400, "date": "2023-10-26", "value": 50.0}, {"time": 1698364800, "date": "2023-10-27", "value": 50.0}, {"time": 1698624000, "date": "2023-10-30", "value": 50.0}, {"time": 1698710400, "date": "2023-10-31", "value": 50.0}, {"time": 1698796800, "date": "2023-11-01", "value": 50.0}, {"time": 1698883200, "date": "2023-11-02", "value": 50.0}, {"time": 1698969600, "date": "2023-11-03", "value": 50.0}, {"time": 1699228800, "date": "2023-11-06", "value": 50.0}, {"time": 1699315200, "date": "2023-11-07", "value": 50.0}, {"time": 1699401600, "date": "2023-11-08", "value": 50.0}, {"time": 1699488000, "date": "2023-11-09", "value": 50.0}, {"time": 1699574400, "date": "2023-11-10", "value": 50.0}, {"time": 1699833600, "date": "2023-11-13", "value": 50.0}, {"time": 1699920000, "date": "2023-11-14", "value": 100.0}, {"time": 1700006400, "date": "2023-11-15", "value": 100.0}, {"time": 1700092800, "date": "2023-11-16", "value": 100.0}, {"time": 1700179200, "date": "2023-11-17", "value": 100.0}, {"time": 1700438400, "date": "2023-11-20", "value": 100.0}, {"time": 1700524800, "date": "2023-11-21", "value": 100.0}, {"time": 1700611200, "date": "2023-11-22", "value": 100.0}, {"time": 1700784000, "date": "2023-11-24", "value": 100.0}, {"time": 1701043200, "date": "2023-11-27", "value": 100.0}, {"time": 1701129600, "date": "2023-11-28", "value": 100.0}, {"time": 1701216000, "date": "2023-11-29", "value": 100.0}, {"time": 1701302400, "date": "2023-11-30", "value": 100.0}, {"time": 1701388800, "date": "2023-12-01", "value": 100.0}, {"time": 1701648000, "date": "2023-12-04", "value": 100.0}, {"time": 1701734400, "date": "2023-12-05", "value": 100.0}, {"time": 1701820800, "date": "2023-12-06", "value": 100.0}, {"time": 1701907200, "date": "2023-12-07", "value": 100.0}, {"time": 1701993600, "date": "2023-12-08", "value": 100.0}, {"time": 1702252800, "date": "2023-12-11", "value": 100.0}, {"time": 1702339200, "date": "2023-12-12", "value": 100.0}, {"time": 1702425600, "date": "2023-12-13", "value": 100.0}, {"time": 1702512000, "date": "2023-12-14", "value": 100.0}, {"time": 1702598400, "date": "2023-12-15", "value": 100.0}, {"time": 1702857600, "date": "2023-12-18", "value": 100.0}, {"time": 1702944000, "date": "2023-12-19", "value": 100.0}, {"time": 1703030400, "date": "2023-12-20", "value": 100.0}, {"time": 1703116800, "date": "2023-12-21", "value": 100.0}, {"time": 1703203200, "date": "2023-12-22", "value": 100.0}, {"time": 1703548800, "date": "2023-12-26", "value": 100.0}, {"time": 1703635200, "date": "2023-12-27", "value": 100.0}, {"time": 1703721600, "date": "2023-12-28", "value": 100.0}, {"time": 1703808000, "date": "2023-12-29", "value": 100.0}, {"time": 1704153600, "date": "2024-01-02", "value": 100.0}, {"time": 1704240000, "date": "2024-01-03", "value": 100.0}, {"time": 1704326400, "date": "2024-01-04", "value": 100.0}, {"time": 1704412800, "date": "2024-01-05", "value": 100.0}, {"time": 1704672000, "date": "2024-01-08", "value": 100.0}, {"time": 1704758400, "date": "2024-01-09", "value": 100.0}, {"time": 1704844800, "date": "2024-01-10", "value": 100.0}, {"time": 1704931200, "date": "2024-01-11", "value": 100.0}, {"time": 1705017600, "date": "2024-01-12", "value": 100.0}, {"time": 1705363200, "date": "2024-01-16", "value": 100.0}, {"time": 1705449600, "date": "2024-01-17", "value": 100.0}, {"time": 1705536000, "date": "2024-01-18", "value": 100.0}, {"time": 1705622400, "date": "2024-01-19", "value": 100.0}, {"time": 1705881600, "date": "2024-01-22", "value": 100.0}, {"time": 1705968000, "date": "2024-01-23", "value": 100.0}, {"time": 1706054400, "date": "2024-01-24", "value": 100.0}, {"time": 1706140800, "date": "2024-01-25", "value": 100.0}, {"time": 1706227200, "date": "2024-01-26", "value": 100.0}, {"time": 1706486400, "date": "2024-01-29", "value": 100.0}, {"time": 1706572800, "date": "2024-01-30", "value": 100.0}, {"time": 1706659200, "date": "2024-01-31", "value": 100.0}, {"time": 1706745600, "date": "2024-02-01", "value": 100.0}, {"time": 1706832000, "date": "2024-02-02", "value": 100.0}, {"time": 1707091200, "date": "2024-02-05", "value": 100.0}, {"time": 1707177600, "date": "2024-02-06", "value": 100.0}, {"time": 1707264000, "date": "2024-02-07", "value": 100.0}, {"time": 1707350400, "date": "2024-02-08", "value": 100.0}, {"time": 1707436800, "date": "2024-02-09", "value": 100.0}, {"time": 1707696000, "date": "2024-02-12", "value": 100.0}, {"time": 1707782400, "date": "2024-02-13", "value": 100.0}, {"time": 1707868800, "date": "2024-02-14", "value": 100.0}, {"time": 1707955200, "date": "2024-02-15", "value": 100.0}, {"time": 1708041600, "date": "2024-02-16", "value": 100.0}, {"time": 1708387200, "date": "2024-02-20", "value": 100.0}, {"time": 1708473600, "date": "2024-02-21", "value": 100.0}, {"time": 1708560000, "date": "2024-02-22", "value": 100.0}, {"time": 1708646400, "date": "2024-02-23", "value": 100.0}, {"time": 1708905600, "date": "2024-02-26", "value": 100.0}, {"time": 1708992000, "date": "2024-02-27", "value": 100.0}, {"time": 1709078400, "date": "2024-02-28", "value": 100.0}, {"time": 1709164800, "date": "2024-02-29", "value": 100.0}, {"time": 1709251200, "date": "2024-03-01", "value": 100.0}, {"time": 1709510400, "date": "2024-03-04", "value": 100.0}, {"time": 1709596800, "date": "2024-03-05", "value": 100.0}, {"time": 1709683200, "date": "2024-03-06", "value": 100.0}, {"time": 1709769600, "date": "2024-03-07", "value": 100.0}, {"time": 1709856000, "date": "2024-03-08", "value": 100.0}, {"time": 1710115200, "date": "2024-03-11", "value": 100.0}, {"time": 1710201600, "date": "2024-03-12", "value": 100.0}, {"time": 1710288000, "date": "2024-03-13", "value": 100.0}, {"time": 1710374400, "date": "2024-03-14", "value": 100.0}, {"time": 1710460800, "date": "2024-03-15", "value": 100.0}, {"time": 1710720000, "date": "2024-03-18", "value": 100.0}, {"time": 1710806400, "date": "2024-03-19", "value": 100.0}, {"time": 1710892800, "date": "2024-03-20", "value": 100.0}, {"time": 1710979200, "date": "2024-03-21", "value": 100.0}, {"time": 1711065600, "date": "2024-03-22", "value": 100.0}, {"time": 1711324800, "date": "2024-03-25", "value": 100.0}, {"time": 1711411200, "date": "2024-03-26", "value": 100.0}, {"time": 1711497600, "date": "2024-03-27", "value": 100.0}, {"time": 1711584000, "date": "2024-03-28", "value": 100.0}, {"time": 1711929600, "date": "2024-04-01", "value": 100.0}, {"time": 1712016000, "date": "2024-04-02", "value": 100.0}, {"time": 1712102400, "date": "2024-04-03", "value": 100.0}, {"time": 1712188800, "date": "2024-04-04", "value": 100.0}, {"time": 1712275200, "date": "2024-04-05", "value": 100.0}, {"time": 1712534400, "date": "2024-04-08", "value": 100.0}, {"time": 1712620800, "date": "2024-04-09", "value": 100.0}, {"time": 1712707200, "date": "2024-04-10", "value": 100.0}, {"time": 1712793600, "date": "2024-04-11", "value": 100.0}, {"time": 1712880000, "date": "2024-04-12", "value": 100.0}, {"time": 1713139200, "date": "2024-04-15", "value": 100.0}, {"time": 1713225600, "date": "2024-04-16", "value": 100.0}, {"time": 1713312000, "date": "2024-04-17", "value": 100.0}, {"time": 1713398400, "date": "2024-04-18", "value": 100.0}, {"time": 1713484800, "date": "2024-04-19", "value": 100.0}, {"time": 1713744000, "date": "2024-04-22", "value": 100.0}, {"time": 1713830400, "date": "2024-04-23", "value": 100.0}, {"time": 1713916800, "date": "2024-04-24", "value": 100.0}, {"time": 1714003200, "date": "2024-04-25", "value": 100.0}, {"time": 1714089600, "date": "2024-04-26", "value": 100.0}, {"time": 1714348800, "date": "2024-04-29", "value": 100.0}, {"time": 1714435200, "date": "2024-04-30", "value": 100.0}, {"time": 1714521600, "date": "2024-05-01", "value": 100.0}, {"time": 1714608000, "date": "2024-05-02", "value": 100.0}, {"time": 1714694400, "date": "2024-05-03", "value": 100.0}, {"time": 1714953600, "date": "2024-05-06", "value": 100.0}, {"time": 1715040000, "date": "2024-05-07", "value": 100.0}, {"time": 1715126400, "date": "2024-05-08", "value": 100.0}, {"time": 1715212800, "date": "2024-05-09", "value": 100.0}, {"time": 1715299200, "date": "2024-05-10", "value": 100.0}, {"time": 1715558400, "date": "2024-05-13", "value": 100.0}, {"time": 1715644800, "date": "2024-05-14", "value": 100.0}, {"time": 1715731200, "date": "2024-05-15", "value": 100.0}, {"time": 1715817600, "date": "2024-05-16", "value": 100.0}, {"time": 1715904000, "date": "2024-05-17", "value": 100.0}, {"time": 1716163200, "date": "2024-05-20", "value": 100.0}, {"time": 1716249600, "date": "2024-05-21", "value": 100.0}, {"time": 1716336000, "date": "2024-05-22", "value": 100.0}, {"time": 1716422400, "date": "2024-05-23", "value": 100.0}, {"time": 1716508800, "date": "2024-05-24", "value": 100.0}, {"time": 1716854400, "date": "2024-05-28", "value": 100.0}, {"time": 1716940800, "date": "2024-05-29", "value": 100.0}, {"time": 1717027200, "date": "2024-05-30", "value": 100.0}, {"time": 1717113600, "date": "2024-05-31", "value": 100.0}, {"time": 1717372800, "date": "2024-06-03", "value": 100.0}, {"time": 1717459200, "date": "2024-06-04", "value": 100.0}, {"time": 1717545600, "date": "2024-06-05", "value": 100.0}, {"time": 1717632000, "date": "2024-06-06", "value": 100.0}, {"time": 1717718400, "date": "2024-06-07", "value": 100.0}, {"time": 1717977600, "date": "2024-06-10", "value": 100.0}, {"time": 1718064000, "date": "2024-06-11", "value": 100.0}, {"time": 1718150400, "date": "2024-06-12", "value": 100.0}, {"time": 1718236800, "date": "2024-06-13", "value": 100.0}, {"time": 1718323200, "date": "2024-06-14", "value": 100.0}, {"time": 1718582400, "date": "2024-06-17", "value": 100.0}, {"time": 1718668800, "date": "2024-06-18", "value": 100.0}, {"time": 1718841600, "date": "2024-06-20", "value": 100.0}, {"time": 1718928000, "date": "2024-06-21", "value": 100.0}, {"time": 1719187200, "date": "2024-06-24", "value": 100.0}, {"time": 1719273600, "date": "2024-06-25", "value": 100.0}, {"time": 1719360000, "date": "2024-06-26", "value": 100.0}, {"time": 1719446400, "date": "2024-06-27", "value": 100.0}, {"time": 1719532800, "date": "2024-06-28", "value": 100.0}, {"time": 1719792000, "date": "2024-07-01", "value": 100.0}, {"time": 1719878400, "date": "2024-07-02", "value": 100.0}, {"time": 1719964800, "date": "2024-07-03", "value": 100.0}, {"time": 1720137600, "date": "2024-07-05", "value": 100.0}, {"time": 1720396800, "date": "2024-07-08", "value": 100.0}, {"time": 1720483200, "date": "2024-07-09", "value": 100.0}, {"time": 1720569600, "date": "2024-07-10", "value": 100.0}, {"time": 1720656000, "date": "2024-07-11", "value": 100.0}, {"time": 1720742400, "date": "2024-07-12", "value": 100.0}, {"time": 1721001600, "date": "2024-07-15", "value": 100.0}, {"time": 1721088000, "date": "2024-07-16", "value": 100.0}, {"time": 1721174400, "date": "2024-07-17", "value": 100.0}, {"time": 1721260800, "date": "2024-07-18", "value": 100.0}, {"time": 1721347200, "date": "2024-07-19", "value": 100.0}, {"time": 1721606400, "date": "2024-07-22", "value": 100.0}, {"time": 1721692800, "date": "2024-07-23", "value": 100.0}, {"time": 1721779200, "date": "2024-07-24", "value": 100.0}, {"time": 1721865600, "date": "2024-07-25", "value": 100.0}, {"time": 1721952000, "date": "2024-07-26", "value": 100.0}, {"time": 1722211200, "date": "2024-07-29", "value": 100.0}, {"time": 1722297600, "date": "2024-07-30", "value": 100.0}, {"time": 1722384000, "date": "2024-07-31", "value": 100.0}, {"time": 1722470400, "date": "2024-08-01", "value": 100.0}, {"time": 1722556800, "date": "2024-08-02", "value": 50.0}, {"time": 1722816000, "date": "2024-08-05", "value": 50.0}, {"time": 1722902400, "date": "2024-08-06", "value": 50.0}, {"time": 1722988800, "date": "2024-08-07", "value": 50.0}, {"time": 1723075200, "date": "2024-08-08", "value": 50.0}, {"time": 1723161600, "date": "2024-08-09", "value": 50.0}, {"time": 1723420800, "date": "2024-08-12", "value": 50.0}, {"time": 1723507200, "date": "2024-08-13", "value": 50.0}, {"time": 1723593600, "date": "2024-08-14", "value": 50.0}, {"time": 1723680000, "date": "2024-08-15", "value": 50.0}, {"time": 1723766400, "date": "2024-08-16", "value": 50.0}, {"time": 1724025600, "date": "2024-08-19", "value": 50.0}, {"time": 1724112000, "date": "2024-08-20", "value": 50.0}, {"time": 1724198400, "date": "2024-08-21", "value": 50.0}, {"time": 1724284800, "date": "2024-08-22", "value": 50.0}, {"time": 1724371200, "date": "2024-08-23", "value": 50.0}, {"time": 1724630400, "date": "2024-08-26", "value": 50.0}, {"time": 1724716800, "date": "2024-08-27", "value": 50.0}, {"time": 1724803200, "date": "2024-08-28", "value": 50.0}, {"time": 1724889600, "date": "2024-08-29", "value": 50.0}, {"time": 1724976000, "date": "2024-08-30", "value": 50.0}, {"time": 1725321600, "date": "2024-09-03", "value": 50.0}, {"time": 1725408000, "date": "2024-09-04", "value": 50.0}, {"time": 1725494400, "date": "2024-09-05", "value": 50.0}, {"time": 1725580800, "date": "2024-09-06", "value": 0.0}, {"time": 1725840000, "date": "2024-09-09", "value": 0.0}, {"time": 1725926400, "date": "2024-09-10", "value": 0.0}, {"time": 1726012800, "date": "2024-09-11", "value": 0.0}, {"time": 1726099200, "date": "2024-09-12", "value": 0.0}, {"time": 1726185600, "date": "2024-09-13", "value": 0.0}, {"time": 1726444800, "date": "2024-09-16", "value": 0.0}, {"time": 1726531200, "date": "2024-09-17", "value": 0.0}, {"time": 1726617600, "date": "2024-09-18", "value": 0.0}, {"time": 1726704000, "date": "2024-09-19", "value": 100.0}, {"time": 1726790400, "date": "2024-09-20", "value": 100.0}, {"time": 1727049600, "date": "2024-09-23", "value": 100.0}, {"time": 1727136000, "date": "2024-09-24", "value": 100.0}, {"time": 1727222400, "date": "2024-09-25", "value": 100.0}, {"time": 1727308800, "date": "2024-09-26", "value": 100.0}, {"time": 1727395200, "date": "2024-09-27", "value": 100.0}, {"time": 1727654400, "date": "2024-09-30", "value": 100.0}, {"time": 1727740800, "date": "2024-10-01", "value": 100.0}, {"time": 1727827200, "date": "2024-10-02", "value": 100.0}, {"time": 1727913600, "date": "2024-10-03", "value": 100.0}, {"time": 1728000000, "date": "2024-10-04", "value": 100.0}, {"time": 1728259200, "date": "2024-10-07", "value": 100.0}, {"time": 1728345600, "date": "2024-10-08", "value": 100.0}, {"time": 1728432000, "date": "2024-10-09", "value": 100.0}, {"time": 1728518400, "date": "2024-10-10", "value": 100.0}, {"time": 1728604800, "date": "2024-10-11", "value": 100.0}, {"time": 1728864000, "date": "2024-10-14", "value": 100.0}, {"time": 1728950400, "date": "2024-10-15", "value": 100.0}, {"time": 1729036800, "date": "2024-10-16", "value": 100.0}, {"time": 1729123200, "date": "2024-10-17", "value": 100.0}, {"time": 1729209600, "date": "2024-10-18", "value": 100.0}, {"time": 1729468800, "date": "2024-10-21", "value": 100.0}, {"time": 1729555200, "date": "2024-10-22", "value": 100.0}, {"time": 1729641600, "date": "2024-10-23", "value": 100.0}, {"time": 1729728000, "date": "2024-10-24", "value": 100.0}, {"time": 1729814400, "date": "2024-10-25", "value": 100.0}, {"time": 1730073600, "date": "2024-10-28", "value": 100.0}, {"time": 1730160000, "date": "2024-10-29", "value": 100.0}, {"time": 1730246400, "date": "2024-10-30", "value": 100.0}, {"time": 1730332800, "date": "2024-10-31", "value": 100.0}, {"time": 1730419200, "date": "2024-11-01", "value": 100.0}, {"time": 1730678400, "date": "2024-11-04", "value": 100.0}, {"time": 1730764800, "date": "2024-11-05", "value": 100.0}, {"time": 1730851200, "date": "2024-11-06", "value": 100.0}, {"time": 1730937600, "date": "2024-11-07", "value": 100.0}, {"time": 1731024000, "date": "2024-11-08", "value": 100.0}, {"time": 1731283200, "date": "2024-11-11", "value": 100.0}, {"time": 1731369600, "date": "2024-11-12", "value": 100.0}, {"time": 1731456000, "date": "2024-11-13", "value": 100.0}, {"time": 1731542400, "date": "2024-11-14", "value": 100.0}, {"time": 1731628800, "date": "2024-11-15", "value": 100.0}, {"time": 1731888000, "date": "2024-11-18", "value": 100.0}, {"time": 1731974400, "date": "2024-11-19", "value": 100.0}, {"time": 1732060800, "date": "2024-11-20", "value": 100.0}, {"time": 1732147200, "date": "2024-11-21", "value": 100.0}, {"time": 1732233600, "date": "2024-11-22", "value": 100.0}, {"time": 1732492800, "date": "2024-11-25", "value": 100.0}, {"time": 1732579200, "date": "2024-11-26", "value": 100.0}, {"time": 1732665600, "date": "2024-11-27", "value": 100.0}, {"time": 1732838400, "date": "2024-11-29", "value": 100.0}, {"time": 1733097600, "date": "2024-12-02", "value": 100.0}, {"time": 1733184000, "date": "2024-12-03", "value": 100.0}, {"time": 1733270400, "date": "2024-12-04", "value": 100.0}, {"time": 1733356800, "date": "2024-12-05", "value": 100.0}, {"time": 1733443200, "date": "2024-12-06", "value": 100.0}, {"time": 1733702400, "date": "2024-12-09", "value": 100.0}, {"time": 1733788800, "date": "2024-12-10", "value": 100.0}, {"time": 1733875200, "date": "2024-12-11", "value": 100.0}, {"time": 1733961600, "date": "2024-12-12", "value": 100.0}, {"time": 1734048000, "date": "2024-12-13", "value": 100.0}, {"time": 1734307200, "date": "2024-12-16", "value": 100.0}, {"time": 1734393600, "date": "2024-12-17", "value": 100.0}, {"time": 1734480000, "date": "2024-12-18", "value": 100.0}, {"time": 1734566400, "date": "2024-12-19", "value": 100.0}, {"time": 1734652800, "date": "2024-12-20", "value": 100.0}, {"time": 1734912000, "date": "2024-12-23", "value": 100.0}, {"time": 1734998400, "date": "2024-12-24", "value": 100.0}, {"time": 1735171200, "date": "2024-12-26", "value": 100.0}, {"time": 1735257600, "date": "2024-12-27", "value": 100.0}, {"time": 1735516800, "date": "2024-12-30", "value": 100.0}, {"time": 1735603200, "date": "2024-12-31", "value": 100.0}, {"time": 1735776000, "date": "2025-01-02", "value": 100.0}, {"time": 1735862400, "date": "2025-01-03", "value": 100.0}, {"time": 1736121600, "date": "2025-01-06", "value": 100.0}, {"time": 1736208000, "date": "2025-01-07", "value": 100.0}, {"time": 1736294400, "date": "2025-01-08", "value": 100.0}, {"time": 1736467200, "date": "2025-01-10", "value": 100.0}, {"time": 1736726400, "date": "2025-01-13", "value": 100.0}, {"time": 1736812800, "date": "2025-01-14", "value": 100.0}, {"time": 1736899200, "date": "2025-01-15", "value": 100.0}, {"time": 1736985600, "date": "2025-01-16", "value": 100.0}, {"time": 1737072000, "date": "2025-01-17", "value": 100.0}, {"time": 1737417600, "date": "2025-01-21", "value": 100.0}, {"time": 1737504000, "date": "2025-01-22", "value": 100.0}, {"time": 1737590400, "date": "2025-01-23", "value": 100.0}, {"time": 1737676800, "date": "2025-01-24", "value": 100.0}, {"time": 1737936000, "date": "2025-01-27", "value": 100.0}, {"time": 1738022400, "date": "2025-01-28", "value": 100.0}, {"time": 1738108800, "date": "2025-01-29", "value": 100.0}, {"time": 1738195200, "date": "2025-01-30", "value": 100.0}, {"time": 1738281600, "date": "2025-01-31", "value": 100.0}, {"time": 1738540800, "date": "2025-02-03", "value": 100.0}, {"time": 1738627200, "date": "2025-02-04", "value": 100.0}, {"time": 1738713600, "date": "2025-02-05", "value": 100.0}, {"time": 1738800000, "date": "2025-02-06", "value": 100.0}, {"time": 1738886400, "date": "2025-02-07", "value": 100.0}, {"time": 1739145600, "date": "2025-02-10", "value": 100.0}, {"time": 1739232000, "date": "2025-02-11", "value": 100.0}, {"time": 1739318400, "date": "2025-02-12", "value": 100.0}, {"time": 1739404800, "date": "2025-02-13", "value": 100.0}, {"time": 1739491200, "date": "2025-02-14", "value": 100.0}, {"time": 1739836800, "date": "2025-02-18", "value": 100.0}, {"time": 1739923200, "date": "2025-02-19", "value": 100.0}, {"time": 1740009600, "date": "2025-02-20", "value": 100.0}, {"time": 1740096000, "date": "2025-02-21", "value": 100.0}, {"time": 1740355200, "date": "2025-02-24", "value": 100.0}, {"time": 1740441600, "date": "2025-02-25", "value": 100.0}, {"time": 1740528000, "date": "2025-02-26", "value": 100.0}, {"time": 1740614400, "date": "2025-02-27", "value": 100.0}, {"time": 1740700800, "date": "2025-02-28", "value": 100.0}, {"time": 1740960000, "date": "2025-03-03", "value": 50.0}, {"time": 1741046400, "date": "2025-03-04", "value": 50.0}, {"time": 1741132800, "date": "2025-03-05", "value": 50.0}, {"time": 1741219200, "date": "2025-03-06", "value": 50.0}, {"time": 1741305600, "date": "2025-03-07", "value": 50.0}, {"time": 1741564800, "date": "2025-03-10", "value": 50.0}, {"time": 1741651200, "date": "2025-03-11", "value": 50.0}, {"time": 1741737600, "date": "2025-03-12", "value": 50.0}, {"time": 1741824000, "date": "2025-03-13", "value": 0.0}, {"time": 1741910400, "date": "2025-03-14", "value": 0.0}, {"time": 1742169600, "date": "2025-03-17", "value": 0.0}, {"time": 1742256000, "date": "2025-03-18", "value": 0.0}, {"time": 1742342400, "date": "2025-03-19", "value": 0.0}, {"time": 1742428800, "date": "2025-03-20", "value": 0.0}, {"time": 1742515200, "date": "2025-03-21", "value": 0.0}, {"time": 1742774400, "date": "2025-03-24", "value": 0.0}, {"time": 1742860800, "date": "2025-03-25", "value": 0.0}, {"time": 1742947200, "date": "2025-03-26", "value": 0.0}, {"time": 1743033600, "date": "2025-03-27", "value": 0.0}, {"time": 1743120000, "date": "2025-03-28", "value": 0.0}, {"time": 1743379200, "date": "2025-03-31", "value": 0.0}, {"time": 1743465600, "date": "2025-04-01", "value": 0.0}, {"time": 1743552000, "date": "2025-04-02", "value": 0.0}, {"time": 1743638400, "date": "2025-04-03", "value": 0.0}, {"time": 1743724800, "date": "2025-04-04", "value": 100.0}, {"time": 1743984000, "date": "2025-04-07", "value": 100.0}, {"time": 1744070400, "date": "2025-04-08", "value": 100.0}, {"time": 1744156800, "date": "2025-04-09", "value": 100.0}, {"time": 1744243200, "date": "2025-04-10", "value": 100.0}, {"time": 1744329600, "date": "2025-04-11", "value": 100.0}, {"time": 1744588800, "date": "2025-04-14", "value": 100.0}, {"time": 1744675200, "date": "2025-04-15", "value": 100.0}, {"time": 1744761600, "date": "2025-04-16", "value": 100.0}, {"time": 1744848000, "date": "2025-04-17", "value": 100.0}, {"time": 1745193600, "date": "2025-04-21", "value": 100.0}, {"time": 1745280000, "date": "2025-04-22", "value": 100.0}, {"time": 1745366400, "date": "2025-04-23", "value": 100.0}, {"time": 1745452800, "date": "2025-04-24", "value": 100.0}, {"time": 1745539200, "date": "2025-04-25", "value": 100.0}, {"time": 1745798400, "date": "2025-04-28", "value": 100.0}, {"time": 1745884800, "date": "2025-04-29", "value": 100.0}, {"time": 1745971200, "date": "2025-04-30", "value": 100.0}, {"time": 1746057600, "date": "2025-05-01", "value": 100.0}, {"time": 1746144000, "date": "2025-05-02", "value": 100.0}, {"time": 1746403200, "date": "2025-05-05", "value": 100.0}, {"time": 1746489600, "date": "2025-05-06", "value": 100.0}, {"time": 1746576000, "date": "2025-05-07", "value": 100.0}, {"time": 1746662400, "date": "2025-05-08", "value": 100.0}, {"time": 1746748800, "date": "2025-05-09", "value": 100.0}, {"time": 1747008000, "date": "2025-05-12", "value": 100.0}, {"time": 1747094400, "date": "2025-05-13", "value": 100.0}, {"time": 1747180800, "date": "2025-05-14", "value": 100.0}, {"time": 1747267200, "date": "2025-05-15", "value": 100.0}, {"time": 1747353600, "date": "2025-05-16", "value": 100.0}, {"time": 1747612800, "date": "2025-05-19", "value": 100.0}, {"time": 1747699200, "date": "2025-05-20", "value": 100.0}, {"time": 1747785600, "date": "2025-05-21", "value": 100.0}, {"time": 1747872000, "date": "2025-05-22", "value": 100.0}, {"time": 1747958400, "date": "2025-05-23", "value": 100.0}, {"time": 1748304000, "date": "2025-05-27", "value": 100.0}, {"time": 1748390400, "date": "2025-05-28", "value": 100.0}, {"time": 1748476800, "date": "2025-05-29", "value": 100.0}, {"time": 1748563200, "date": "2025-05-30", "value": 100.0}, {"time": 1748822400, "date": "2025-06-02", "value": 100.0}, {"time": 1748908800, "date": "2025-06-03", "value": 100.0}, {"time": 1748995200, "date": "2025-06-04", "value": 100.0}, {"time": 1749081600, "date": "2025-06-05", "value": 100.0}, {"time": 1749168000, "date": "2025-06-06", "value": 100.0}, {"time": 1749427200, "date": "2025-06-09", "value": 100.0}, {"time": 1749513600, "date": "2025-06-10", "value": 100.0}, {"time": 1749600000, "date": "2025-06-11", "value": 100.0}, {"time": 1749686400, "date": "2025-06-12", "value": 100.0}, {"time": 1749772800, "date": "2025-06-13", "value": 100.0}, {"time": 1750032000, "date": "2025-06-16", "value": 100.0}, {"time": 1750118400, "date": "2025-06-17", "value": 100.0}, {"time": 1750204800, "date": "2025-06-18", "value": 100.0}, {"time": 1750377600, "date": "2025-06-20", "value": 100.0}, {"time": 1750636800, "date": "2025-06-23", "value": 100.0}, {"time": 1750723200, "date": "2025-06-24", "value": 100.0}, {"time": 1750809600, "date": "2025-06-25", "value": 100.0}, {"time": 1750896000, "date": "2025-06-26", "value": 100.0}, {"time": 1750982400, "date": "2025-06-27", "value": 100.0}, {"time": 1751241600, "date": "2025-06-30", "value": 100.0}, {"time": 1751328000, "date": "2025-07-01", "value": 100.0}, {"time": 1751414400, "date": "2025-07-02", "value": 100.0}, {"time": 1751500800, "date": "2025-07-03", "value": 100.0}, {"time": 1751846400, "date": "2025-07-07", "value": 100.0}, {"time": 1751932800, "date": "2025-07-08", "value": 100.0}, {"time": 1752019200, "date": "2025-07-09", "value": 100.0}, {"time": 1752105600, "date": "2025-07-10", "value": 100.0}, {"time": 1752192000, "date": "2025-07-11", "value": 100.0}, {"time": 1752451200, "date": "2025-07-14", "value": 100.0}, {"time": 1752537600, "date": "2025-07-15", "value": 100.0}, {"time": 1752624000, "date": "2025-07-16", "value": 100.0}, {"time": 1752710400, "date": "2025-07-17", "value": 100.0}, {"time": 1752796800, "date": "2025-07-18", "value": 100.0}, {"time": 1753056000, "date": "2025-07-21", "value": 100.0}, {"time": 1753142400, "date": "2025-07-22", "value": 100.0}, {"time": 1753228800, "date": "2025-07-23", "value": 100.0}, {"time": 1753315200, "date": "2025-07-24", "value": 100.0}, {"time": 1753401600, "date": "2025-07-25", "value": 100.0}, {"time": 1753660800, "date": "2025-07-28", "value": 100.0}, {"time": 1753747200, "date": "2025-07-29", "value": 100.0}, {"time": 1753833600, "date": "2025-07-30", "value": 100.0}, {"time": 1753920000, "date": "2025-07-31", "value": 100.0}, {"time": 1754006400, "date": "2025-08-01", "value": 100.0}, {"time": 1754265600, "date": "2025-08-04", "value": 100.0}, {"time": 1754352000, "date": "2025-08-05", "value": 100.0}, {"time": 1754438400, "date": "2025-08-06", "value": 100.0}, {"time": 1754524800, "date": "2025-08-07", "value": 100.0}, {"time": 1754611200, "date": "2025-08-08", "value": 100.0}, {"time": 1754870400, "date": "2025-08-11", "value": 100.0}, {"time": 1754956800, "date": "2025-08-12", "value": 100.0}, {"time": 1755043200, "date": "2025-08-13", "value": 100.0}, {"time": 1755129600, "date": "2025-08-14", "value": 100.0}, {"time": 1755216000, "date": "2025-08-15", "value": 100.0}, {"time": 1755475200, "date": "2025-08-18", "value": 100.0}, {"time": 1755561600, "date": "2025-08-19", "value": 100.0}, {"time": 1755648000, "date": "2025-08-20", "value": 100.0}, {"time": 1755734400, "date": "2025-08-21", "value": 100.0}, {"time": 1755820800, "date": "2025-08-22", "value": 100.0}, {"time": 1756080000, "date": "2025-08-25", "value": 100.0}, {"time": 1756166400, "date": "2025-08-26", "value": 100.0}, {"time": 1756252800, "date": "2025-08-27", "value": 100.0}, {"time": 1756339200, "date": "2025-08-28", "value": 100.0}, {"time": 1756425600, "date": "2025-08-29", "value": 100.0}, {"time": 1756771200, "date": "2025-09-02", "value": 100.0}, {"time": 1756857600, "date": "2025-09-03", "value": 100.0}, {"time": 1756944000, "date": "2025-09-04", "value": 100.0}, {"time": 1757030400, "date": "2025-09-05", "value": 100.0}, {"time": 1757289600, "date": "2025-09-08", "value": 100.0}, {"time": 1757376000, "date": "2025-09-09", "value": 100.0}, {"time": 1757462400, "date": "2025-09-10", "value": 100.0}, {"time": 1757548800, "date": "2025-09-11", "value": 100.0}, {"time": 1757635200, "date": "2025-09-12", "value": 100.0}, {"time": 1757894400, "date": "2025-09-15", "value": 100.0}, {"time": 1757980800, "date": "2025-09-16", "value": 100.0}, {"time": 1758067200, "date": "2025-09-17", "value": 100.0}, {"time": 1758153600, "date": "2025-09-18", "value": 100.0}, {"time": 1758240000, "date": "2025-09-19", "value": 100.0}, {"time": 1758499200, "date": "2025-09-22", "value": 100.0}, {"time": 1758585600, "date": "2025-09-23", "value": 100.0}, {"time": 1758672000, "date": "2025-09-24", "value": 100.0}, {"time": 1758758400, "date": "2025-09-25", "value": 100.0}, {"time": 1758844800, "date": "2025-09-26", "value": 100.0}, {"time": 1759104000, "date": "2025-09-29", "value": 100.0}, {"time": 1759190400, "date": "2025-09-30", "value": 100.0}, {"time": 1759276800, "date": "2025-10-01", "value": 100.0}, {"time": 1759363200, "date": "2025-10-02", "value": 100.0}, {"time": 1759449600, "date": "2025-10-03", "value": 100.0}, {"time": 1759708800, "date": "2025-10-06", "value": 100.0}, {"time": 1759795200, "date": "2025-10-07", "value": 100.0}, {"time": 1759881600, "date": "2025-10-08", "value": 100.0}, {"time": 1759968000, "date": "2025-10-09", "value": 100.0}, {"time": 1760054400, "date": "2025-10-10", "value": 100.0}, {"time": 1760313600, "date": "2025-10-13", "value": 100.0}, {"time": 1760400000, "date": "2025-10-14", "value": 100.0}, {"time": 1760486400, "date": "2025-10-15", "value": 100.0}, {"time": 1760572800, "date": "2025-10-16", "value": 100.0}, {"time": 1760659200, "date": "2025-10-17", "value": 100.0}, {"time": 1760918400, "date": "2025-10-20", "value": 100.0}, {"time": 1761004800, "date": "2025-10-21", "value": 100.0}, {"time": 1761091200, "date": "2025-10-22", "value": 100.0}, {"time": 1761177600, "date": "2025-10-23", "value": 100.0}, {"time": 1761264000, "date": "2025-10-24", "value": 100.0}, {"time": 1761523200, "date": "2025-10-27", "value": 100.0}, {"time": 1761609600, "date": "2025-10-28", "value": 100.0}, {"time": 1761696000, "date": "2025-10-29", "value": 100.0}, {"time": 1761782400, "date": "2025-10-30", "value": 100.0}, {"time": 1761868800, "date": "2025-10-31", "value": 100.0}, {"time": 1762128000, "date": "2025-11-03", "value": 100.0}, {"time": 1762214400, "date": "2025-11-04", "value": 100.0}, {"time": 1762300800, "date": "2025-11-05", "value": 100.0}, {"time": 1762387200, "date": "2025-11-06", "value": 100.0}, {"time": 1762473600, "date": "2025-11-07", "value": 100.0}, {"time": 1762732800, "date": "2025-11-10", "value": 100.0}, {"time": 1762819200, "date": "2025-11-11", "value": 100.0}, {"time": 1762905600, "date": "2025-11-12", "value": 100.0}, {"time": 1762992000, "date": "2025-11-13", "value": 100.0}, {"time": 1763078400, "date": "2025-11-14", "value": 100.0}, {"time": 1763337600, "date": "2025-11-17", "value": 100.0}, {"time": 1763424000, "date": "2025-11-18", "value": 100.0}, {"time": 1763510400, "date": "2025-11-19", "value": 100.0}, {"time": 1763596800, "date": "2025-11-20", "value": 100.0}, {"time": 1763683200, "date": "2025-11-21", "value": 100.0}, {"time": 1763942400, "date": "2025-11-24", "value": 100.0}, {"time": 1764028800, "date": "2025-11-25", "value": 100.0}, {"time": 1764115200, "date": "2025-11-26", "value": 100.0}, {"time": 1764288000, "date": "2025-11-28", "value": 100.0}, {"time": 1764547200, "date": "2025-12-01", "value": 100.0}, {"time": 1764633600, "date": "2025-12-02", "value": 100.0}, {"time": 1764720000, "date": "2025-12-03", "value": 100.0}, {"time": 1764806400, "date": "2025-12-04", "value": 100.0}, {"time": 1764892800, "date": "2025-12-05", "value": 100.0}, {"time": 1765152000, "date": "2025-12-08", "value": 100.0}, {"time": 1765238400, "date": "2025-12-09", "value": 100.0}, {"time": 1765324800, "date": "2025-12-10", "value": 100.0}, {"time": 1765411200, "date": "2025-12-11", "value": 100.0}, {"time": 1765497600, "date": "2025-12-12", "value": 100.0}, {"time": 1765756800, "date": "2025-12-15", "value": 100.0}, {"time": 1765843200, "date": "2025-12-16", "value": 100.0}, {"time": 1765929600, "date": "2025-12-17", "value": 100.0}, {"time": 1766016000, "date": "2025-12-18", "value": 100.0}, {"time": 1766102400, "date": "2025-12-19", "value": 100.0}, {"time": 1766361600, "date": "2025-12-22", "value": 100.0}, {"time": 1766448000, "date": "2025-12-23", "value": 100.0}, {"time": 1766534400, "date": "2025-12-24", "value": 100.0}, {"time": 1766707200, "date": "2025-12-26", "value": 100.0}, {"time": 1766966400, "date": "2025-12-29", "value": 100.0}, {"time": 1767052800, "date": "2025-12-30", "value": 100.0}, {"time": 1767139200, "date": "2025-12-31", "value": 100.0}, {"time": 1767312000, "date": "2026-01-02", "value": 100.0}, {"time": 1767571200, "date": "2026-01-05", "value": 100.0}, {"time": 1767657600, "date": "2026-01-06", "value": 100.0}, {"time": 1767744000, "date": "2026-01-07", "value": 100.0}, {"time": 1767830400, "date": "2026-01-08", "value": 100.0}, {"time": 1767916800, "date": "2026-01-09", "value": 100.0}, {"time": 1768176000, "date": "2026-01-12", "value": 100.0}, {"time": 1768262400, "date": "2026-01-13", "value": 100.0}, {"time": 1768348800, "date": "2026-01-14", "value": 100.0}, {"time": 1768435200, "date": "2026-01-15", "value": 100.0}, {"time": 1768521600, "date": "2026-01-16", "value": 100.0}, {"time": 1768867200, "date": "2026-01-20", "value": 100.0}, {"time": 1768953600, "date": "2026-01-21", "value": 100.0}, {"time": 1769040000, "date": "2026-01-22", "value": 100.0}, {"time": 1769126400, "date": "2026-01-23", "value": 100.0}, {"time": 1769385600, "date": "2026-01-26", "value": 100.0}, {"time": 1769472000, "date": "2026-01-27", "value": 100.0}, {"time": 1769558400, "date": "2026-01-28", "value": 100.0}, {"time": 1769644800, "date": "2026-01-29", "value": 100.0}, {"time": 1769731200, "date": "2026-01-30", "value": 100.0}, {"time": 1769990400, "date": "2026-02-02", "value": 100.0}, {"time": 1770076800, "date": "2026-02-03", "value": 100.0}, {"time": 1770163200, "date": "2026-02-04", "value": 100.0}, {"time": 1770249600, "date": "2026-02-05", "value": 100.0}, {"time": 1770336000, "date": "2026-02-06", "value": 100.0}, {"time": 1770595200, "date": "2026-02-09", "value": 100.0}, {"time": 1770681600, "date": "2026-02-10", "value": 100.0}, {"time": 1770768000, "date": "2026-02-11", "value": 100.0}, {"time": 1770854400, "date": "2026-02-12", "value": 100.0}, {"time": 1770940800, "date": "2026-02-13", "value": 100.0}, {"time": 1771286400, "date": "2026-02-17", "value": 100.0}, {"time": 1771372800, "date": "2026-02-18", "value": 100.0}, {"time": 1771459200, "date": "2026-02-19", "value": 100.0}, {"time": 1771545600, "date": "2026-02-20", "value": 100.0}, {"time": 1771804800, "date": "2026-02-23", "value": 100.0}, {"time": 1771891200, "date": "2026-02-24", "value": 100.0}, {"time": 1771977600, "date": "2026-02-25", "value": 100.0}, {"time": 1772064000, "date": "2026-02-26", "value": 100.0}, {"time": 1772150400, "date": "2026-02-27", "value": 100.0}, {"time": 1772409600, "date": "2026-03-02", "value": 100.0}, {"time": 1772496000, "date": "2026-03-03", "value": 100.0}, {"time": 1772582400, "date": "2026-03-04", "value": 100.0}, {"time": 1772668800, "date": "2026-03-05", "value": 100.0}, {"time": 1772755200, "date": "2026-03-06", "value": 100.0}, {"time": 1773014400, "date": "2026-03-09", "value": 100.0}, {"time": 1773100800, "date": "2026-03-10", "value": 100.0}, {"time": 1773187200, "date": "2026-03-11", "value": 100.0}, {"time": 1773273600, "date": "2026-03-12", "value": 0.0}, {"time": 1773360000, "date": "2026-03-13", "value": 0.0}, {"time": 1773619200, "date": "2026-03-16", "value": 0.0}, {"time": 1773705600, "date": "2026-03-17", "value": 0.0}, {"time": 1773792000, "date": "2026-03-18", "value": 0.0}, {"time": 1773878400, "date": "2026-03-19", "value": 0.0}, {"time": 1773964800, "date": "2026-03-20", "value": 0.0}, {"time": 1774224000, "date": "2026-03-23", "value": 0.0}, {"time": 1774310400, "date": "2026-03-24", "value": 0.0}, {"time": 1774396800, "date": "2026-03-25", "value": 0.0}, {"time": 1774483200, "date": "2026-03-26", "value": 0.0}, {"time": 1774569600, "date": "2026-03-27", "value": 0.0}, {"time": 1774828800, "date": "2026-03-30", "value": 0.0}, {"time": 1774915200, "date": "2026-03-31", "value": 0.0}, {"time": 1775001600, "date": "2026-04-01", "value": 0.0}, {"time": 1775088000, "date": "2026-04-02", "value": 0.0}, {"time": 1775433600, "date": "2026-04-06", "value": 0.0}, {"time": 1775520000, "date": "2026-04-07", "value": 0.0}, {"time": 1775606400, "date": "2026-04-08", "value": 0.0}, {"time": 1775692800, "date": "2026-04-09", "value": 0.0}, {"time": 1775779200, "date": "2026-04-10", "value": 0.0}, {"time": 1776038400, "date": "2026-04-13", "value": 0.0}, {"time": 1776124800, "date": "2026-04-14", "value": 0.0}, {"time": 1776211200, "date": "2026-04-15", "value": 100.0}, {"time": 1776297600, "date": "2026-04-16", "value": 100.0}, {"time": 1776384000, "date": "2026-04-17", "value": 100.0}, {"time": 1776643200, "date": "2026-04-20", "value": 100.0}, {"time": 1776729600, "date": "2026-04-21", "value": 100.0}, {"time": 1776816000, "date": "2026-04-22", "value": 100.0}, {"time": 1776902400, "date": "2026-04-23", "value": 100.0}, {"time": 1776988800, "date": "2026-04-24", "value": 100.0}], "meta": {"start_date": "2000-04-24", "end_date": "2026-04-24", "num_price_bars": 6540, "num_score_points": 6476, "label": "日线", "key": "daily"}, "markers": [{"time": 964656000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 969235200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 971222400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 989884800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 991180800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 992563200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1010016000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1011139200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1013040000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1015545600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1017792000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1020038400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1048723200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1054080000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1056412800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1060041600, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1062115200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1067385600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1075766400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1168560000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1176854400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1180396800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1184803200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1184889600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1185494400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/重"}, {"time": 1191542400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1191542400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1192752000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1194566400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1235520000, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1249257600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1251849600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1252454400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1255305600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1256688000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1257897600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1259107200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1264118400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1268092800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1268265600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1273017600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1274313600, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1288828800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1288915200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1293408000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1297209600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1300147200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1303776000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1313625600, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1316563200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1322006400, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1358812800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1366848000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1368403200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1376438400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1381881600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1390262400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1393977600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1399939200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1402012800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1407974400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1479686400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1488153600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1492992000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1497830400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1501027200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1505865600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1513814400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1514937600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1518048000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1535068800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1538352000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1539216000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1540339200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1555891200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1555977600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1559260800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1560988800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1561939200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1564963200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1572220800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1576454400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1582588800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1582848000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1584316800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1609113600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1611878400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1612396800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1623283200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1631491200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1631750400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1634515200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1638316800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1639094400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1639699200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1640563200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1642464000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1643241600, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1648512000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1649635200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1650931200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1660089600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1661126400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1661817600, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1664236800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1675296000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1676937600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1681344000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1684368000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1689292800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1695081600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1698192000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1699920000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1700092800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1708560000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1715558400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1722556800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1724976000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1725580800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1726704000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1728000000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1736294400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1737417600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1740960000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1741824000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1743724800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1749427200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1752710400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1757548800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1758240000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1760659200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1765152000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1766361600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1773273600, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1776211200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1776297600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}], "action_summaries": [{"time": 964656000, "date": "2000-07-27", "text": "2000-07-27 🟡 预警"}, {"time": 969235200, "date": "2000-09-18", "text": "2000-09-18 🟠 清仓50%"}, {"time": 971222400, "date": "2000-10-11", "text": "2000-10-11 🔴 清仓100%"}, {"time": 989884800, "date": "2001-05-15", "text": "2001-05-15 🟡 预警"}, {"time": 991180800, "date": "2001-05-30", "text": "2001-05-30 🟠 清仓重置"}, {"time": 992563200, "date": "2001-06-15", "text": "2001-06-15 🟠 清仓重置"}, {"time": 1010016000, "date": "2002-01-03", "text": "2002-01-03 🟡 预警"}, {"time": 1011139200, "date": "2002-01-16", "text": "2002-01-16 🟠 清仓重置"}, {"time": 1013040000, "date": "2002-02-07", "text": "2002-02-07 🟠 清仓重置"}, {"time": 1015545600, "date": "2002-03-08", "text": "2002-03-08 🟡 预警"}, {"time": 1017792000, "date": "2002-04-03", "text": "2002-04-03 🟠 清仓重置"}, {"time": 1020038400, "date": "2002-04-29", "text": "2002-04-29 🟠 清仓重置"}, {"time": 1048723200, "date": "2003-03-27", "text": "2003-03-27 🟡 预警"}, {"time": 1054080000, "date": "2003-05-28", "text": "2003-05-28 ⚪ 预警作废"}, {"time": 1056412800, "date": "2003-06-24", "text": "2003-06-24 🟡 预警"}, {"time": 1060041600, "date": "2003-08-05", "text": "2003-08-05 🟠 清仓重置"}, {"time": 1062115200, "date": "2003-08-29", "text": "2003-08-29 🔵 回场"}, {"time": 1067385600, "date": "2003-10-29", "text": "2003-10-29 🟡 预警"}, {"time": 1075766400, "date": "2004-02-03", "text": "2004-02-03 ⚪ 预警作废"}, {"time": 1168560000, "date": "2007-01-12", "text": "2007-01-12 🟡 预警"}, {"time": 1176854400, "date": "2007-04-18", "text": "2007-04-18 ⚪ 预警作废 | 2007-04-18 🟡 预警"}, {"time": 1180396800, "date": "2007-05-29", "text": "2007-05-29 🟡 预警"}, {"time": 1184803200, "date": "2007-07-19", "text": "2007-07-19 🟡 预警"}, {"time": 1184889600, "date": "2007-07-20", "text": "2007-07-20 ⚪ 预警作废"}, {"time": 1185494400, "date": "2007-07-27", "text": "2007-07-27 🔴 清仓 | 2007-07-27 🟠 清仓重置"}, {"time": 1191542400, "date": "2007-10-05", "text": "2007-10-05 🔵 回场 | 2007-10-05 🟡 预警"}, {"time": 1192752000, "date": "2007-10-19", "text": "2007-10-19 🟠 清仓50%"}, {"time": 1194566400, "date": "2007-11-09", "text": "2007-11-09 🔴 清仓100%"}, {"time": 1235520000, "date": "2009-02-25", "text": "2009-02-25 🟢 买入"}, {"time": 1249257600, "date": "2009-08-03", "text": "2009-08-03 🟡 预警"}, {"time": 1251849600, "date": "2009-09-02", "text": "2009-09-02 🟠 清仓50%"}, {"time": 1252454400, "date": "2009-09-09", "text": "2009-09-09 🔵 回场"}, {"time": 1255305600, "date": "2009-10-12", "text": "2009-10-12 🟡 预警"}, {"time": 1256688000, "date": "2009-10-28", "text": "2009-10-28 🟠 清仓50%"}, {"time": 1257897600, "date": "2009-11-11", "text": "2009-11-11 🔵 回场"}, {"time": 1259107200, "date": "2009-11-25", "text": "2009-11-25 🟡 预警"}, {"time": 1264118400, "date": "2010-01-22", "text": "2010-01-22 🟠 清仓50%"}, {"time": 1268092800, "date": "2010-03-09", "text": "2010-03-09 🟡 预警"}, {"time": 1268265600, "date": "2010-03-11", "text": "2010-03-11 🔵 回场"}, {"time": 1273017600, "date": "2010-05-05", "text": "2010-05-05 🟠 清仓50%"}, {"time": 1274313600, "date": "2010-05-20", "text": "2010-05-20 🔴 清仓100%"}, {"time": 1288828800, "date": "2010-11-04", "text": "2010-11-04 🔵 回场"}, {"time": 1288915200, "date": "2010-11-05", "text": "2010-11-05 🟡 预警"}, {"time": 1293408000, "date": "2010-12-27", "text": "2010-12-27 🟡 预警"}, {"time": 1297209600, "date": "2011-02-09", "text": "2011-02-09 ⚪ 预警作废"}, {"time": 1300147200, "date": "2011-03-15", "text": "2011-03-15 🟠 清仓50%"}, {"time": 1303776000, "date": "2011-04-26", "text": "2011-04-26 🔵 回场"}, {"time": 1313625600, "date": "2011-08-18", "text": "2011-08-18 🟢 买入"}, {"time": 1316563200, "date": "2011-09-21", "text": "2011-09-21 🟢 买入"}, {"time": 1322006400, "date": "2011-11-23", "text": "2011-11-23 🟢 买入"}, {"time": 1358812800, "date": "2013-01-22", "text": "2013-01-22 🟡 预警"}, {"time": 1366848000, "date": "2013-04-25", "text": "2013-04-25 ⚪ 预警作废"}, {"time": 1368403200, "date": "2013-05-13", "text": "2013-05-13 🟡 预警"}, {"time": 1376438400, "date": "2013-08-14", "text": "2013-08-14 ⚪ 预警作废"}, {"time": 1381881600, "date": "2013-10-16", "text": "2013-10-16 🟡 预警"}, {"time": 1390262400, "date": "2014-01-21", "text": "2014-01-21 ⚪ 预警作废"}, {"time": 1393977600, "date": "2014-03-05", "text": "2014-03-05 🟡 预警"}, {"time": 1399939200, "date": "2014-05-13", "text": "2014-05-13 🟡 预警"}, {"time": 1402012800, "date": "2014-06-06", "text": "2014-06-06 ⚪ 预警作废"}, {"time": 1407974400, "date": "2014-08-14", "text": "2014-08-14 ⚪ 预警作废"}, {"time": 1479686400, "date": "2016-11-21", "text": "2016-11-21 🟡 预警"}, {"time": 1488153600, "date": "2017-02-27", "text": "2017-02-27 ⚪ 预警作废"}, {"time": 1492992000, "date": "2017-04-24", "text": "2017-04-24 🟡 预警"}, {"time": 1497830400, "date": "2017-06-19", "text": "2017-06-19 🟡 预警"}, {"time": 1501027200, "date": "2017-07-26", "text": "2017-07-26 ⚪ 预警作废"}, {"time": 1505865600, "date": "2017-09-20", "text": "2017-09-20 ⚪ 预警作废 | 2017-09-20 🟡 预警"}, {"time": 1513814400, "date": "2017-12-21", "text": "2017-12-21 ⚪ 预警作废"}, {"time": 1514937600, "date": "2018-01-03", "text": "2018-01-03 🟡 预警"}, {"time": 1518048000, "date": "2018-02-08", "text": "2018-02-08 🟠 清仓50%"}, {"time": 1535068800, "date": "2018-08-24", "text": "2018-08-24 🔵 回场"}, {"time": 1538352000, "date": "2018-10-01", "text": "2018-10-01 🟡 预警"}, {"time": 1539216000, "date": "2018-10-11", "text": "2018-10-11 🟠 清仓50%"}, {"time": 1540339200, "date": "2018-10-24", "text": "2018-10-24 🔴 清仓100%"}, {"time": 1555891200, "date": "2019-04-22", "text": "2019-04-22 🟡 预警"}, {"time": 1555977600, "date": "2019-04-23", "text": "2019-04-23 🔵 回场"}, {"time": 1559260800, "date": "2019-05-31", "text": "2019-05-31 🟠 清仓50%"}, {"time": 1560988800, "date": "2019-06-20", "text": "2019-06-20 🔵 回场"}, {"time": 1561939200, "date": "2019-07-01", "text": "2019-07-01 🟡 预警"}, {"time": 1564963200, "date": "2019-08-05", "text": "2019-08-05 🟠 清仓50%"}, {"time": 1572220800, "date": "2019-10-28", "text": "2019-10-28 🔵 回场"}, {"time": 1576454400, "date": "2019-12-16", "text": "2019-12-16 🟡 预警"}, {"time": 1582588800, "date": "2020-02-25", "text": "2020-02-25 🟠 清仓50%"}, {"time": 1582848000, "date": "2020-02-28", "text": "2020-02-28 🔴 清仓100%"}, {"time": 1584316800, "date": "2020-03-16", "text": "2020-03-16 🟢 买入"}, {"time": 1609113600, "date": "2020-12-28", "text": "2020-12-28 🟡 预警"}, {"time": 1611878400, "date": "2021-01-29", "text": "2021-01-29 🟠 清仓50%"}, {"time": 1612396800, "date": "2021-02-04", "text": "2021-02-04 🔵 回场"}, {"time": 1623283200, "date": "2021-06-10", "text": "2021-06-10 🟡 预警"}, {"time": 1631491200, "date": "2021-09-13", "text": "2021-09-13 ⚪ 预警作废"}, {"time": 1631750400, "date": "2021-09-16", "text": "2021-09-16 🟡 预警"}, {"time": 1634515200, "date": "2021-10-18", "text": "2021-10-18 🟡 预警"}, {"time": 1638316800, "date": "2021-12-01", "text": "2021-12-01 🟠 清仓50%"}, {"time": 1639094400, "date": "2021-12-10", "text": "2021-12-10 🔵 回场"}, {"time": 1639699200, "date": "2021-12-17", "text": "2021-12-17 ⚪ 预警作废"}, {"time": 1640563200, "date": "2021-12-27", "text": "2021-12-27 🟡 预警"}, {"time": 1642464000, "date": "2022-01-18", "text": "2022-01-18 🟠 清仓50%"}, {"time": 1643241600, "date": "2022-01-27", "text": "2022-01-27 🔴 清仓100%"}, {"time": 1648512000, "date": "2022-03-29", "text": "2022-03-29 🟡 预警"}, {"time": 1649635200, "date": "2022-04-11", "text": "2022-04-11 🟠 清仓重置"}, {"time": 1650931200, "date": "2022-04-26", "text": "2022-04-26 🟠 清仓重置"}, {"time": 1660089600, "date": "2022-08-10", "text": "2022-08-10 🟡 预警"}, {"time": 1661126400, "date": "2022-08-22", "text": "2022-08-22 🟠 清仓重置"}, {"time": 1661817600, "date": "2022-08-30", "text": "2022-08-30 🟠 清仓重置"}, {"time": 1664236800, "date": "2022-09-27", "text": "2022-09-27 🟢 买入"}, {"time": 1675296000, "date": "2023-02-02", "text": "2023-02-02 🟡 预警"}, {"time": 1676937600, "date": "2023-02-21", "text": "2023-02-21 🟠 清仓50%"}, {"time": 1681344000, "date": "2023-04-13", "text": "2023-04-13 🟡 预警"}, {"time": 1684368000, "date": "2023-05-18", "text": "2023-05-18 🔵 回场"}, {"time": 1689292800, "date": "2023-07-14", "text": "2023-07-14 ⚪ 预警作废"}, {"time": 1695081600, "date": "2023-09-19", "text": "2023-09-19 🟡 预警"}, {"time": 1698192000, "date": "2023-10-25", "text": "2023-10-25 🟠 清仓50%"}, {"time": 1699920000, "date": "2023-11-14", "text": "2023-11-14 🔵 回场"}, {"time": 1700092800, "date": "2023-11-16", "text": "2023-11-16 🟡 预警"}, {"time": 1708560000, "date": "2024-02-22", "text": "2024-02-22 ⚪ 预警作废"}, {"time": 1715558400, "date": "2024-05-13", "text": "2024-05-13 🟡 预警"}, {"time": 1722556800, "date": "2024-08-02", "text": "2024-08-02 🟠 清仓50%"}, {"time": 1724976000, "date": "2024-08-30", "text": "2024-08-30 🟡 预警"}, {"time": 1725580800, "date": "2024-09-06", "text": "2024-09-06 🟠 清仓重置"}, {"time": 1726704000, "date": "2024-09-19", "text": "2024-09-19 🔵 回场"}, {"time": 1728000000, "date": "2024-10-04", "text": "2024-10-04 🟡 预警"}, {"time": 1736294400, "date": "2025-01-08", "text": "2025-01-08 ⚪ 预警作废"}, {"time": 1737417600, "date": "2025-01-21", "text": "2025-01-21 🟡 预警"}, {"time": 1740960000, "date": "2025-03-03", "text": "2025-03-03 🟠 清仓50%"}, {"time": 1741824000, "date": "2025-03-13", "text": "2025-03-13 🔴 清仓100%"}, {"time": 1743724800, "date": "2025-04-04", "text": "2025-04-04 🟢 买入"}, {"time": 1749427200, "date": "2025-06-09", "text": "2025-06-09 🟡 预警"}, {"time": 1752710400, "date": "2025-07-17", "text": "2025-07-17 🟡 预警"}, {"time": 1757548800, "date": "2025-09-11", "text": "2025-09-11 ⚪ 预警作废"}, {"time": 1758240000, "date": "2025-09-19", "text": "2025-09-19 🟡 预警"}, {"time": 1760659200, "date": "2025-10-17", "text": "2025-10-17 ⚪ 预警作废"}, {"time": 1765152000, "date": "2025-12-08", "text": "2025-12-08 🟡 预警"}, {"time": 1766361600, "date": "2025-12-22", "text": "2025-12-22 ⚪ 预警作废"}, {"time": 1773273600, "date": "2026-03-12", "text": "2026-03-12 🔴 清仓"}, {"time": 1776211200, "date": "2026-04-15", "text": "2026-04-15 🔵 回场"}, {"time": 1776297600, "date": "2026-04-16", "text": "2026-04-16 🟡 预警"}]}, "weekly": {"ohlc": [{"time": 956880000, "date": "2000-04-28", "open": 1434.54, "high": 1482.94, "low": 1407.13, "close": 1452.43}, {"time": 957484800, "date": "2000-05-05", "open": 1452.43, "high": 1481.51, "low": 1398.36, "close": 1432.63}, {"time": 958089600, "date": "2000-05-12", "open": 1432.63, "high": 1432.63, "low": 1375.14, "close": 1420.96}, {"time": 958694400, "date": "2000-05-19", "open": 1420.96, "high": 1470.4, "low": 1401.74, "close": 1406.95}, {"time": 959299200, "date": "2000-05-26", "open": 1406.95, "high": 1411.65, "low": 1361.09, "close": 1378.02}, {"time": 959904000, "date": "2000-06-02", "open": 1378.02, "high": 1483.23, "low": 1378.02, "close": 1477.26}, {"time": 960508800, "date": "2000-06-09", "open": 1477.26, "high": 1477.28, "low": 1454.74, "close": 1456.95}, {"time": 961113600, "date": "2000-06-16", "open": 1456.95, "high": 1483.62, "low": 1442.38, "close": 1464.46}, {"time": 961718400, "date": "2000-06-23", "open": 1464.46, "high": 1488.93, "low": 1438.31, "close": 1441.48}, {"time": 962323200, "date": "2000-06-30", "open": 1441.48, "high": 1467.63, "low": 1434.63, "close": 1454.6}, {"time": 962928000, "date": "2000-07-07", "open": 1454.6, "high": 1484.12, "low": 1439.56, "close": 1478.9}, {"time": 963532800, "date": "2000-07-14", "open": 1478.9, "high": 1509.99, "low": 1470.48, "close": 1509.98}, {"time": 964137600, "date": "2000-07-21", "open": 1509.98, "high": 1517.32, "low": 1477.91, "close": 1480.19}, {"time": 964742400, "date": "2000-07-28", "open": 1480.19, "high": 1485.88, "low": 1413.89, "close": 1419.89}, {"time": 965347200, "date": "2000-08-04", "open": 1419.89, "high": 1462.93, "low": 1418.71, "close": 1462.93}, {"time": 965952000, "date": "2000-08-11", "open": 1462.93, "high": 1490.33, "low": 1453.06, "close": 1471.84}, {"time": 966556800, "date": "2000-08-18", "open": 1471.84, "high": 1499.47, "low": 1468.56, "close": 1491.72}, {"time": 967161600, "date": "2000-08-25", "open": 1491.72, "high": 1513.47, "low": 1489.52, "close": 1506.45}, {"time": 967766400, "date": "2000-09-01", "open": 1506.45, "high": 1530.09, "low": 1500.09, "close": 1520.77}, {"time": 968371200, "date": "2000-09-08", "open": 1520.77, "high": 1520.77, "low": 1489.88, "close": 1494.5}, {"time": 968976000, "date": "2000-09-15", "open": 1494.5, "high": 1506.76, "low": 1460.22, "close": 1465.81}, {"time": 969580800, "date": "2000-09-22", "open": 1465.81, "high": 1467.77, "low": 1421.88, "close": 1448.72}, {"time": 970185600, "date": "2000-09-29", "open": 1448.72, "high": 1461.69, "low": 1419.44, "close": 1436.51}, {"time": 970790400, "date": "2000-10-06", "open": 1436.52, "high": 1454.82, "low": 1397.06, "close": 1408.99}, {"time": 971395200, "date": "2000-10-13", "open": 1408.99, "high": 1409.69, "low": 1327.08, "close": 1374.17}, {"time": 972000000, "date": "2000-10-20", "open": 1374.17, "high": 1408.47, "low": 1305.79, "close": 1396.93}, {"time": 972604800, "date": "2000-10-27", "open": 1396.93, "high": 1415.64, "low": 1337.81, "close": 1379.58}, {"time": 973209600, "date": "2000-11-03", "open": 1379.58, "high": 1433.4, "low": 1376.86, "close": 1426.69}, {"time": 973814400, "date": "2000-11-10", "open": 1428.76, "high": 1438.46, "low": 1365.97, "close": 1365.98}, {"time": 974419200, "date": "2000-11-17", "open": 1365.98, "high": 1395.96, "low": 1328.62, "close": 1367.72}, {"time": 975024000, "date": "2000-11-24", "open": 1367.72, "high": 1367.72, "low": 1321.89, "close": 1341.77}, {"time": 975628800, "date": "2000-12-01", "open": 1341.77, "high": 1362.5, "low": 1294.9, "close": 1315.23}, {"time": 976233600, "date": "2000-12-08", "open": 1315.18, "high": 1380.33, "low": 1310.23, "close": 1369.89}, {"time": 976838400, "date": "2000-12-15", "open": 1369.89, "high": 1389.05, "low": 1305.38, "close": 1312.15}, {"time": 977443200, "date": "2000-12-22", "open": 1312.15, "high": 1346.44, "low": 1254.07, "close": 1305.95}, {"time": 978048000, "date": "2000-12-29", "open": 1305.97, "high": 1340.1, "low": 1301.64, "close": 1320.28}, {"time": 978652800, "date": "2001-01-05", "open": 1320.28, "high": 1350.24, "low": 1274.62, "close": 1298.35}, {"time": 979257600, "date": "2001-01-12", "open": 1298.35, "high": 1333.21, "low": 1276.29, "close": 1318.55}, {"time": 979862400, "date": "2001-01-19", "open": 1318.32, "high": 1354.55, "low": 1313.33, "close": 1342.54}, {"time": 980467200, "date": "2001-01-26", "open": 1342.54, "high": 1369.75, "low": 1333.84, "close": 1354.95}, {"time": 981072000, "date": "2001-02-02", "open": 1354.92, "high": 1383.37, "low": 1348.72, "close": 1349.47}, {"time": 981676800, "date": "2001-02-09", "open": 1349.47, "high": 1363.55, "low": 1309.98, "close": 1314.76}, {"time": 982281600, "date": "2001-02-16", "open": 1314.76, "high": 1336.62, "low": 1293.18, "close": 1301.53}, {"time": 982886400, "date": "2001-02-23", "open": 1301.53, "high": 1307.16, "low": 1215.44, "close": 1245.86}, {"time": 983491200, "date": "2001-03-02", "open": 1245.86, "high": 1272.76, "low": 1214.5, "close": 1234.18}, {"time": 984096000, "date": "2001-03-09", "open": 1234.18, "high": 1267.42, "low": 1228.42, "close": 1233.42}, {"time": 984700800, "date": "2001-03-16", "open": 1233.42, "high": 1233.42, "low": 1148.64, "close": 1150.53}, {"time": 985305600, "date": "2001-03-23", "open": 1150.53, "high": 1180.56, "low": 1081.19, "close": 1139.83}, {"time": 985910400, "date": "2001-03-30", "open": 1139.83, "high": 1183.35, "low": 1136.26, "close": 1160.33}, {"time": 986515200, "date": "2001-04-06", "open": 1160.33, "high": 1169.51, "low": 1091.99, "close": 1128.43}, {"time": 987033600, "date": "2001-04-12", "open": 1128.43, "high": 1183.51, "low": 1126.38, "close": 1183.5}, {"time": 987724800, "date": "2001-04-20", "open": 1183.5, "high": 1253.71, "low": 1167.38, "close": 1242.98}, {"time": 988329600, "date": "2001-04-27", "open": 1242.98, "high": 1253.07, "low": 1207.38, "close": 1253.05}, {"time": 988934400, "date": "2001-05-04", "open": 1253.05, "high": 1272.93, "low": 1232.0, "close": 1266.61}, {"time": 989539200, "date": "2001-05-11", "open": 1266.61, "high": 1270.0, "low": 1240.79, "close": 1245.67}, {"time": 990144000, "date": "2001-05-18", "open": 1245.67, "high": 1296.48, "low": 1241.02, "close": 1291.96}, {"time": 990748800, "date": "2001-05-25", "open": 1291.96, "high": 1315.93, "low": 1276.42, "close": 1277.89}, {"time": 991353600, "date": "2001-06-01", "open": 1277.89, "high": 1278.42, "low": 1245.96, "close": 1260.67}, {"time": 991958400, "date": "2001-06-08", "open": 1260.67, "high": 1286.62, "low": 1256.36, "close": 1264.96}, {"time": 992563200, "date": "2001-06-15", "open": 1264.96, "high": 1264.96, "low": 1203.03, "close": 1214.36}, {"time": 993168000, "date": "2001-06-22", "open": 1214.36, "high": 1240.24, "low": 1207.71, "close": 1225.35}, {"time": 993772800, "date": "2001-06-29", "open": 1225.35, "high": 1237.29, "low": 1204.64, "close": 1224.38}, {"time": 994377600, "date": "2001-07-06", "open": 1224.42, "high": 1239.78, "low": 1188.74, "close": 1190.59}, {"time": 994982400, "date": "2001-07-13", "open": 1190.59, "high": 1218.54, "low": 1168.46, "close": 1215.68}, {"time": 995587200, "date": "2001-07-20", "open": 1215.68, "high": 1225.04, "low": 1196.14, "close": 1210.85}, {"time": 996192000, "date": "2001-07-27", "open": 1210.85, "high": 1215.22, "low": 1165.54, "close": 1205.82}, {"time": 996796800, "date": "2001-08-03", "open": 1205.82, "high": 1226.27, "low": 1200.41, "close": 1214.35}, {"time": 997401600, "date": "2001-08-10", "open": 1214.35, "high": 1214.35, "low": 1169.55, "close": 1190.16}, {"time": 998006400, "date": "2001-08-17", "open": 1190.16, "high": 1198.79, "low": 1156.07, "close": 1161.97}, {"time": 998611200, "date": "2001-08-24", "open": 1161.97, "high": 1185.15, "low": 1153.34, "close": 1184.93}, {"time": 999216000, "date": "2001-08-31", "open": 1184.93, "high": 1186.85, "low": 1124.87, "close": 1133.58}, {"time": 999820800, "date": "2001-09-07", "open": 1133.58, "high": 1155.4, "low": 1082.12, "close": 1085.78}, {"time": 1000080000, "date": "2001-09-10", "open": 1085.78, "high": 1096.94, "low": 1073.15, "close": 1092.54}, {"time": 1001030400, "date": "2001-09-21", "open": 1092.54, "high": 1092.54, "low": 944.75, "close": 965.8}, {"time": 1001635200, "date": "2001-09-28", "open": 965.8, "high": 1040.94, "low": 965.8, "close": 1040.94}, {"time": 1002240000, "date": "2001-10-05", "open": 1040.94, "high": 1084.12, "low": 1026.76, "close": 1071.38}, {"time": 1002844800, "date": "2001-10-12", "open": 1071.37, "high": 1099.16, "low": 1052.76, "close": 1091.65}, {"time": 1003449600, "date": "2001-10-19", "open": 1091.65, "high": 1107.12, "low": 1057.24, "close": 1073.48}, {"time": 1004054400, "date": "2001-10-26", "open": 1073.48, "high": 1110.61, "low": 1065.64, "close": 1104.61}, {"time": 1004659200, "date": "2001-11-02", "open": 1104.61, "high": 1104.61, "low": 1053.61, "close": 1087.2}, {"time": 1005264000, "date": "2001-11-09", "open": 1087.2, "high": 1135.75, "low": 1087.2, "close": 1120.31}, {"time": 1005868800, "date": "2001-11-16", "open": 1120.31, "high": 1148.28, "low": 1098.32, "close": 1138.65}, {"time": 1006473600, "date": "2001-11-23", "open": 1138.65, "high": 1152.45, "low": 1129.78, "close": 1150.34}, {"time": 1007078400, "date": "2001-11-30", "open": 1150.34, "high": 1163.38, "low": 1125.51, "close": 1139.45}, {"time": 1007683200, "date": "2001-12-07", "open": 1139.45, "high": 1173.62, "low": 1125.78, "close": 1158.31}, {"time": 1008288000, "date": "2001-12-14", "open": 1158.31, "high": 1158.31, "low": 1114.53, "close": 1123.09}, {"time": 1008892800, "date": "2001-12-21", "open": 1123.09, "high": 1152.44, "low": 1122.66, "close": 1144.89}, {"time": 1009497600, "date": "2001-12-28", "open": 1144.89, "high": 1164.64, "low": 1144.62, "close": 1161.02}, {"time": 1010102400, "date": "2002-01-04", "open": 1161.02, "high": 1176.55, "low": 1136.23, "close": 1172.51}, {"time": 1010707200, "date": "2002-01-11", "open": 1172.51, "high": 1176.97, "low": 1145.45, "close": 1145.6}, {"time": 1011312000, "date": "2002-01-18", "open": 1145.6, "high": 1148.81, "low": 1124.45, "close": 1127.58}, {"time": 1011916800, "date": "2002-01-25", "open": 1127.58, "high": 1139.5, "low": 1117.43, "close": 1133.28}, {"time": 1012521600, "date": "2002-02-01", "open": 1133.28, "high": 1138.63, "low": 1081.66, "close": 1122.2}, {"time": 1013126400, "date": "2002-02-08", "open": 1122.2, "high": 1122.2, "low": 1077.78, "close": 1096.22}, {"time": 1013731200, "date": "2002-02-15", "open": 1096.22, "high": 1124.72, "low": 1094.68, "close": 1104.18}, {"time": 1014336000, "date": "2002-02-22", "open": 1104.18, "high": 1104.18, "low": 1074.36, "close": 1089.84}, {"time": 1014940800, "date": "2002-03-01", "open": 1089.84, "high": 1131.79, "low": 1089.84, "close": 1131.78}, {"time": 1015545600, "date": "2002-03-08", "open": 1131.78, "high": 1172.76, "low": 1130.93, "close": 1164.31}, {"time": 1016150400, "date": "2002-03-15", "open": 1164.31, "high": 1173.03, "low": 1151.01, "close": 1166.16}, {"time": 1016755200, "date": "2002-03-22", "open": 1166.16, "high": 1173.94, "low": 1139.48, "close": 1148.7}, {"time": 1017273600, "date": "2002-03-28", "open": 1148.7, "high": 1154.45, "low": 1131.61, "close": 1147.39}, {"time": 1017964800, "date": "2002-04-05", "open": 1147.39, "high": 1147.84, "low": 1119.49, "close": 1122.73}, {"time": 1018569600, "date": "2002-04-12", "open": 1122.73, "high": 1131.76, "low": 1102.42, "close": 1111.01}, {"time": 1019174400, "date": "2002-04-19", "open": 1111.01, "high": 1133.0, "low": 1099.41, "close": 1125.17}, {"time": 1019779200, "date": "2002-04-26", "open": 1125.17, "high": 1125.17, "low": 1076.31, "close": 1076.32}, {"time": 1020384000, "date": "2002-05-03", "open": 1076.32, "high": 1091.42, "low": 1063.46, "close": 1073.43}, {"time": 1020988800, "date": "2002-05-10", "open": 1073.43, "high": 1088.92, "low": 1048.96, "close": 1054.99}, {"time": 1021593600, "date": "2002-05-17", "open": 1054.99, "high": 1106.59, "low": 1053.9, "close": 1106.59}, {"time": 1022198400, "date": "2002-05-24", "open": 1106.59, "high": 1106.59, "low": 1075.64, "close": 1083.82}, {"time": 1022803200, "date": "2002-05-31", "open": 1083.82, "high": 1085.98, "low": 1054.26, "close": 1067.14}, {"time": 1023408000, "date": "2002-06-07", "open": 1067.14, "high": 1070.74, "low": 1012.49, "close": 1027.53}, {"time": 1024012800, "date": "2002-06-14", "open": 1027.53, "high": 1039.04, "low": 981.63, "close": 1007.27}, {"time": 1024617600, "date": "2002-06-21", "open": 1007.27, "high": 1040.83, "low": 985.65, "close": 989.14}, {"time": 1025222400, "date": "2002-06-28", "open": 989.14, "high": 1005.88, "low": 952.92, "close": 989.82}, {"time": 1025827200, "date": "2002-07-05", "open": 989.82, "high": 994.46, "low": 934.87, "close": 989.03}, {"time": 1026432000, "date": "2002-07-12", "open": 989.03, "high": 993.56, "low": 900.94, "close": 921.39}, {"time": 1027036800, "date": "2002-07-19", "open": 921.39, "high": 926.52, "low": 842.07, "close": 847.75}, {"time": 1027641600, "date": "2002-07-26", "open": 847.76, "high": 854.13, "low": 775.68, "close": 852.84}, {"time": 1028246400, "date": "2002-08-02", "open": 852.84, "high": 911.64, "low": 852.84, "close": 864.24}, {"time": 1028851200, "date": "2002-08-09", "open": 864.24, "high": 913.95, "low": 833.44, "close": 908.64}, {"time": 1029456000, "date": "2002-08-16", "open": 908.64, "high": 935.38, "low": 876.2, "close": 928.77}, {"time": 1030060800, "date": "2002-08-23", "open": 928.77, "high": 965.0, "low": 927.21, "close": 940.86}, {"time": 1030665600, "date": "2002-08-30", "open": 940.86, "high": 955.82, "low": 903.33, "close": 916.07}, {"time": 1031270400, "date": "2002-09-06", "open": 916.07, "high": 916.07, "low": 870.5, "close": 893.92}, {"time": 1031875200, "date": "2002-09-13", "open": 893.92, "high": 924.02, "low": 877.05, "close": 889.81}, {"time": 1032480000, "date": "2002-09-20", "open": 889.81, "high": 902.68, "low": 839.09, "close": 845.39}, {"time": 1033084800, "date": "2002-09-27", "open": 845.39, "high": 856.6, "low": 817.38, "close": 827.37}, {"time": 1033689600, "date": "2002-10-04", "open": 827.37, "high": 851.93, "low": 794.1, "close": 800.58}, {"time": 1034294400, "date": "2002-10-11", "open": 800.58, "high": 843.27, "low": 768.63, "close": 835.32}, {"time": 1034899200, "date": "2002-10-18", "open": 835.32, "high": 886.68, "low": 828.37, "close": 884.39}, {"time": 1035504000, "date": "2002-10-25", "open": 884.39, "high": 902.94, "low": 873.06, "close": 897.65}, {"time": 1036108800, "date": "2002-11-01", "open": 897.65, "high": 907.44, "low": 867.91, "close": 900.96}, {"time": 1036713600, "date": "2002-11-08", "open": 900.96, "high": 925.66, "low": 891.62, "close": 894.74}, {"time": 1037318400, "date": "2002-11-15", "open": 894.74, "high": 910.21, "low": 872.05, "close": 909.83}, {"time": 1037923200, "date": "2002-11-22", "open": 909.83, "high": 937.28, "low": 893.09, "close": 930.55}, {"time": 1038528000, "date": "2002-11-29", "open": 930.55, "high": 941.82, "low": 912.1, "close": 936.31}, {"time": 1039132800, "date": "2002-12-06", "open": 936.31, "high": 954.28, "low": 895.96, "close": 912.23}, {"time": 1039737600, "date": "2002-12-13", "open": 912.23, "high": 912.23, "low": 888.48, "close": 889.48}, {"time": 1040342400, "date": "2002-12-20", "open": 889.48, "high": 911.22, "low": 880.32, "close": 895.76}, {"time": 1040947200, "date": "2002-12-27", "open": 895.74, "high": 903.89, "low": 873.62, "close": 875.4}, {"time": 1041552000, "date": "2003-01-03", "open": 875.4, "high": 911.25, "low": 869.45, "close": 908.59}, {"time": 1042156800, "date": "2003-01-10", "open": 908.59, "high": 932.89, "low": 908.32, "close": 927.57}, {"time": 1042761600, "date": "2003-01-17", "open": 927.57, "high": 935.05, "low": 899.02, "close": 901.78}, {"time": 1043366400, "date": "2003-01-24", "open": 901.78, "high": 906.0, "low": 859.71, "close": 861.4}, {"time": 1043971200, "date": "2003-01-31", "open": 861.4, "high": 868.72, "low": 840.34, "close": 855.7}, {"time": 1044576000, "date": "2003-02-07", "open": 855.7, "high": 864.64, "low": 826.7, "close": 829.69}, {"time": 1045180800, "date": "2003-02-14", "open": 829.69, "high": 843.02, "low": 806.29, "close": 834.89}, {"time": 1045785600, "date": "2003-02-21", "open": 834.89, "high": 852.87, "low": 831.48, "close": 848.17}, {"time": 1046390400, "date": "2003-02-28", "open": 848.17, "high": 848.17, "low": 818.54, "close": 841.15}, {"time": 1046995200, "date": "2003-03-07", "open": 841.15, "high": 852.34, "low": 811.23, "close": 828.89}, {"time": 1047600000, "date": "2003-03-14", "open": 828.89, "high": 841.39, "low": 788.9, "close": 833.27}, {"time": 1048204800, "date": "2003-03-21", "open": 833.27, "high": 895.9, "low": 827.17, "close": 895.79}, {"time": 1048809600, "date": "2003-03-28", "open": 895.79, "high": 895.79, "low": 858.09, "close": 863.5}, {"time": 1049414400, "date": "2003-04-04", "open": 863.5, "high": 885.89, "low": 843.68, "close": 878.85}, {"time": 1050019200, "date": "2003-04-11", "open": 878.85, "high": 904.89, "low": 862.76, "close": 868.3}, {"time": 1050537600, "date": "2003-04-17", "open": 868.3, "high": 896.77, "low": 868.3, "close": 893.58}, {"time": 1051228800, "date": "2003-04-25", "open": 893.58, "high": 919.74, "low": 886.7, "close": 898.81}, {"time": 1051833600, "date": "2003-05-02", "open": 898.81, "high": 930.56, "low": 898.81, "close": 930.08}, {"time": 1052438400, "date": "2003-05-09", "open": 930.08, "high": 939.61, "low": 919.72, "close": 933.41}, {"time": 1053043200, "date": "2003-05-16", "open": 933.41, "high": 948.65, "low": 929.3, "close": 944.3}, {"time": 1053648000, "date": "2003-05-23", "open": 944.3, "high": 944.3, "low": 912.05, "close": 933.22}, {"time": 1054252800, "date": "2003-05-30", "open": 933.22, "high": 965.38, "low": 927.33, "close": 963.59}, {"time": 1054857600, "date": "2003-06-06", "open": 963.59, "high": 1007.69, "low": 963.59, "close": 987.76}, {"time": 1055462400, "date": "2003-06-13", "open": 987.76, "high": 1002.74, "low": 972.59, "close": 988.61}, {"time": 1056067200, "date": "2003-06-20", "open": 988.61, "high": 1015.33, "low": 988.61, "close": 995.69}, {"time": 1056672000, "date": "2003-06-27", "open": 995.69, "high": 995.69, "low": 973.8, "close": 976.22}, {"time": 1057190400, "date": "2003-07-03", "open": 976.22, "high": 995.0, "low": 962.1, "close": 985.7}, {"time": 1057881600, "date": "2003-07-11", "open": 985.7, "high": 1010.43, "low": 983.63, "close": 998.14}, {"time": 1058486400, "date": "2003-07-18", "open": 998.14, "high": 1015.41, "low": 978.6, "close": 993.32}, {"time": 1059091200, "date": "2003-07-25", "open": 993.32, "high": 998.89, "low": 975.63, "close": 998.68}, {"time": 1059696000, "date": "2003-08-01", "open": 998.68, "high": 1004.59, "low": 978.86, "close": 980.15}, {"time": 1060300800, "date": "2003-08-08", "open": 980.15, "high": 985.75, "low": 960.84, "close": 977.59}, {"time": 1060905600, "date": "2003-08-15", "open": 977.59, "high": 992.5, "low": 974.21, "close": 990.67}, {"time": 1061510400, "date": "2003-08-22", "open": 990.67, "high": 1011.01, "low": 990.67, "close": 993.06}, {"time": 1062115200, "date": "2003-08-29", "open": 993.06, "high": 1008.85, "low": 983.57, "close": 1008.01}, {"time": 1062720000, "date": "2003-09-05", "open": 1008.01, "high": 1029.34, "low": 1005.73, "close": 1021.39}, {"time": 1063324800, "date": "2003-09-12", "open": 1021.39, "high": 1032.41, "low": 1007.71, "close": 1018.63}, {"time": 1063929600, "date": "2003-09-19", "open": 1018.63, "high": 1040.29, "low": 1013.59, "close": 1036.3}, {"time": 1064534400, "date": "2003-09-26", "open": 1036.3, "high": 1036.3, "low": 996.08, "close": 996.85}, {"time": 1065139200, "date": "2003-10-03", "open": 996.85, "high": 1039.31, "low": 990.36, "close": 1029.85}, {"time": 1065744000, "date": "2003-10-10", "open": 1029.85, "high": 1048.28, "low": 1026.27, "close": 1038.06}, {"time": 1066348800, "date": "2003-10-17", "open": 1038.06, "high": 1053.79, "low": 1036.57, "close": 1039.32}, {"time": 1066953600, "date": "2003-10-24", "open": 1039.32, "high": 1048.57, "low": 1018.32, "close": 1028.91}, {"time": 1067558400, "date": "2003-10-31", "open": 1028.91, "high": 1053.09, "low": 1028.91, "close": 1050.71}, {"time": 1068163200, "date": "2003-11-07", "open": 1050.71, "high": 1062.39, "low": 1044.88, "close": 1053.21}, {"time": 1068768000, "date": "2003-11-14", "open": 1053.21, "high": 1063.65, "low": 1043.46, "close": 1050.35}, {"time": 1069372800, "date": "2003-11-21", "open": 1050.35, "high": 1050.35, "low": 1031.2, "close": 1035.28}, {"time": 1069977600, "date": "2003-11-28", "open": 1035.28, "high": 1060.63, "low": 1035.28, "close": 1058.2}, {"time": 1070582400, "date": "2003-12-05", "open": 1058.2, "high": 1074.3, "low": 1058.2, "close": 1061.5}, {"time": 1071187200, "date": "2003-12-12", "open": 1061.5, "high": 1074.76, "low": 1053.41, "close": 1074.14}, {"time": 1071792000, "date": "2003-12-19", "open": 1074.14, "high": 1091.06, "low": 1068.0, "close": 1088.66}, {"time": 1072396800, "date": "2003-12-26", "open": 1088.66, "high": 1098.47, "low": 1086.14, "close": 1095.89}, {"time": 1073001600, "date": "2004-01-02", "open": 1095.89, "high": 1118.85, "low": 1095.89, "close": 1108.48}, {"time": 1073606400, "date": "2004-01-09", "open": 1108.48, "high": 1131.92, "low": 1108.48, "close": 1121.86}, {"time": 1074211200, "date": "2004-01-16", "open": 1121.86, "high": 1139.83, "low": 1115.19, "close": 1139.83}, {"time": 1074816000, "date": "2004-01-23", "open": 1139.83, "high": 1150.51, "low": 1134.62, "close": 1141.55}, {"time": 1075420800, "date": "2004-01-30", "open": 1141.55, "high": 1155.38, "low": 1122.38, "close": 1131.13}, {"time": 1076025600, "date": "2004-02-06", "open": 1131.13, "high": 1142.79, "low": 1124.44, "close": 1142.76}, {"time": 1076630400, "date": "2004-02-13", "open": 1142.76, "high": 1158.89, "low": 1138.7, "close": 1145.81}, {"time": 1077235200, "date": "2004-02-20", "open": 1145.81, "high": 1158.98, "low": 1139.0, "close": 1144.11}, {"time": 1077840000, "date": "2004-02-27", "open": 1144.11, "high": 1151.68, "low": 1134.43, "close": 1144.94}, {"time": 1078444800, "date": "2004-03-05", "open": 1144.94, "high": 1163.23, "low": 1143.78, "close": 1156.86}, {"time": 1079049600, "date": "2004-03-12", "open": 1156.86, "high": 1159.94, "low": 1105.87, "close": 1120.57}, {"time": 1079654400, "date": "2004-03-19", "open": 1120.57, "high": 1125.76, "low": 1102.61, "close": 1109.78}, {"time": 1080259200, "date": "2004-03-26", "open": 1109.78, "high": 1115.27, "low": 1087.16, "close": 1108.06}, {"time": 1080864000, "date": "2004-04-02", "open": 1108.06, "high": 1144.81, "low": 1108.06, "close": 1141.81}, {"time": 1081382400, "date": "2004-04-08", "open": 1141.81, "high": 1150.57, "low": 1134.52, "close": 1139.32}, {"time": 1082073600, "date": "2004-04-16", "open": 1139.32, "high": 1147.78, "low": 1120.75, "close": 1134.61}, {"time": 1082678400, "date": "2004-04-23", "open": 1134.56, "high": 1142.77, "low": 1116.03, "close": 1140.6}, {"time": 1083283200, "date": "2004-04-30", "open": 1140.6, "high": 1146.56, "low": 1107.23, "close": 1107.3}, {"time": 1083888000, "date": "2004-05-07", "open": 1107.3, "high": 1127.74, "low": 1098.63, "close": 1098.7}, {"time": 1084492800, "date": "2004-05-14", "open": 1098.7, "high": 1102.77, "low": 1076.32, "close": 1095.7}, {"time": 1085097600, "date": "2004-05-21", "open": 1095.7, "high": 1105.93, "low": 1079.36, "close": 1093.56}, {"time": 1085702400, "date": "2004-05-28", "open": 1093.56, "high": 1123.95, "low": 1090.74, "close": 1120.68}, {"time": 1086307200, "date": "2004-06-04", "open": 1120.68, "high": 1129.17, "low": 1113.32, "close": 1122.5}, {"time": 1086825600, "date": "2004-06-10", "open": 1122.5, "high": 1142.18, "low": 1122.5, "close": 1136.47}, {"time": 1087516800, "date": "2004-06-18", "open": 1136.47, "high": 1138.96, "low": 1122.16, "close": 1135.02}, {"time": 1088121600, "date": "2004-06-25", "open": 1135.02, "high": 1146.34, "low": 1124.37, "close": 1134.43}, {"time": 1088726400, "date": "2004-07-02", "open": 1134.43, "high": 1144.2, "low": 1123.06, "close": 1125.38}, {"time": 1089331200, "date": "2004-07-09", "open": 1125.38, "high": 1125.38, "low": 1108.72, "close": 1112.81}, {"time": 1089936000, "date": "2004-07-16", "open": 1112.81, "high": 1119.6, "low": 1101.07, "close": 1101.39}, {"time": 1090540800, "date": "2004-07-23", "open": 1101.39, "high": 1116.27, "low": 1083.56, "close": 1086.2}, {"time": 1091145600, "date": "2004-07-30", "open": 1086.2, "high": 1103.73, "low": 1078.78, "close": 1101.72}, {"time": 1091750400, "date": "2004-08-06", "open": 1101.72, "high": 1108.6, "low": 1062.23, "close": 1063.97}, {"time": 1092355200, "date": "2004-08-13", "open": 1063.97, "high": 1079.04, "low": 1060.72, "close": 1064.8}, {"time": 1092960000, "date": "2004-08-20", "open": 1064.8, "high": 1100.26, "low": 1064.8, "close": 1098.35}, {"time": 1093564800, "date": "2004-08-27", "open": 1098.35, "high": 1109.68, "low": 1092.82, "close": 1107.77}, {"time": 1094169600, "date": "2004-09-03", "open": 1107.77, "high": 1120.8, "low": 1094.72, "close": 1113.63}, {"time": 1094774400, "date": "2004-09-10", "open": 1113.63, "high": 1125.26, "low": 1113.62, "close": 1123.92}, {"time": 1095379200, "date": "2004-09-17", "open": 1123.92, "high": 1130.14, "low": 1119.82, "close": 1128.55}, {"time": 1095984000, "date": "2004-09-24", "open": 1128.55, "high": 1131.54, "low": 1108.05, "close": 1110.11}, {"time": 1096588800, "date": "2004-10-01", "open": 1110.11, "high": 1131.64, "low": 1101.29, "close": 1131.5}, {"time": 1097193600, "date": "2004-10-08", "open": 1131.5, "high": 1142.05, "low": 1120.19, "close": 1122.14}, {"time": 1097798400, "date": "2004-10-15", "open": 1122.14, "high": 1127.01, "low": 1102.06, "close": 1108.2}, {"time": 1098403200, "date": "2004-10-22", "open": 1108.2, "high": 1117.96, "low": 1094.25, "close": 1095.74}, {"time": 1099008000, "date": "2004-10-29", "open": 1095.74, "high": 1131.4, "low": 1090.29, "close": 1130.2}, {"time": 1099612800, "date": "2004-11-05", "open": 1130.2, "high": 1170.87, "low": 1127.6, "close": 1166.17}, {"time": 1100217600, "date": "2004-11-12", "open": 1166.17, "high": 1184.17, "low": 1162.32, "close": 1184.17}, {"time": 1100822400, "date": "2004-11-19", "open": 1184.17, "high": 1188.46, "low": 1169.19, "close": 1170.34}, {"time": 1101427200, "date": "2004-11-26", "open": 1170.34, "high": 1186.62, "low": 1167.89, "close": 1182.65}, {"time": 1102032000, "date": "2004-12-03", "open": 1182.65, "high": 1197.46, "low": 1172.37, "close": 1191.17}, {"time": 1102636800, "date": "2004-12-10", "open": 1191.17, "high": 1192.41, "low": 1173.79, "close": 1188.0}, {"time": 1103241600, "date": "2004-12-17", "open": 1188.0, "high": 1207.97, "low": 1188.0, "close": 1194.2}, {"time": 1103760000, "date": "2004-12-23", "open": 1194.2, "high": 1213.66, "low": 1193.36, "close": 1210.13}, {"time": 1104451200, "date": "2004-12-31", "open": 1210.13, "high": 1217.33, "low": 1204.92, "close": 1211.92}, {"time": 1105056000, "date": "2005-01-07", "open": 1211.92, "high": 1217.8, "low": 1182.16, "close": 1186.19}, {"time": 1105660800, "date": "2005-01-14", "open": 1186.19, "high": 1194.78, "low": 1175.64, "close": 1184.52}, {"time": 1106265600, "date": "2005-01-21", "open": 1184.52, "high": 1195.98, "low": 1167.82, "close": 1167.87}, {"time": 1106870400, "date": "2005-01-28", "open": 1167.87, "high": 1177.5, "low": 1163.75, "close": 1171.36}, {"time": 1107475200, "date": "2005-02-04", "open": 1171.36, "high": 1203.47, "low": 1171.36, "close": 1203.03}, {"time": 1108080000, "date": "2005-02-11", "open": 1203.03, "high": 1208.38, "low": 1191.54, "close": 1205.3}, {"time": 1108684800, "date": "2005-02-18", "open": 1205.3, "high": 1212.44, "low": 1197.35, "close": 1201.59}, {"time": 1109289600, "date": "2005-02-25", "open": 1201.59, "high": 1212.15, "low": 1184.16, "close": 1211.37}, {"time": 1109894400, "date": "2005-03-04", "open": 1211.37, "high": 1224.76, "low": 1198.13, "close": 1222.12}, {"time": 1110499200, "date": "2005-03-11", "open": 1222.12, "high": 1229.11, "low": 1198.15, "close": 1200.08}, {"time": 1111104000, "date": "2005-03-18", "open": 1200.08, "high": 1210.54, "low": 1182.78, "close": 1189.65}, {"time": 1111622400, "date": "2005-03-24", "open": 1189.65, "high": 1189.65, "low": 1168.7, "close": 1171.42}, {"time": 1112313600, "date": "2005-04-01", "open": 1171.42, "high": 1189.8, "low": 1163.69, "close": 1172.92}, {"time": 1112918400, "date": "2005-04-08", "open": 1172.79, "high": 1191.88, "low": 1167.72, "close": 1181.2}, {"time": 1113523200, "date": "2005-04-15", "open": 1181.2, "high": 1190.17, "low": 1141.92, "close": 1142.62}, {"time": 1114128000, "date": "2005-04-22", "open": 1142.62, "high": 1159.95, "low": 1136.15, "close": 1152.12}, {"time": 1114732800, "date": "2005-04-29", "open": 1152.12, "high": 1164.8, "low": 1139.19, "close": 1156.85}, {"time": 1115337600, "date": "2005-05-06", "open": 1156.85, "high": 1178.62, "low": 1154.71, "close": 1171.35}, {"time": 1115942400, "date": "2005-05-13", "open": 1171.35, "high": 1178.87, "low": 1146.18, "close": 1154.05}, {"time": 1116547200, "date": "2005-05-20", "open": 1154.05, "high": 1191.22, "low": 1153.64, "close": 1189.28}, {"time": 1117152000, "date": "2005-05-27", "open": 1189.28, "high": 1199.56, "low": 1185.96, "close": 1198.78}, {"time": 1117756800, "date": "2005-06-03", "open": 1198.78, "high": 1205.64, "low": 1191.03, "close": 1196.02}, {"time": 1118361600, "date": "2005-06-10", "open": 1196.02, "high": 1208.85, "low": 1191.09, "close": 1198.11}, {"time": 1118966400, "date": "2005-06-17", "open": 1198.11, "high": 1219.55, "low": 1194.51, "close": 1216.96}, {"time": 1119571200, "date": "2005-06-24", "open": 1216.96, "high": 1219.59, "low": 1191.45, "close": 1191.57}, {"time": 1120176000, "date": "2005-07-01", "open": 1191.57, "high": 1204.07, "low": 1188.3, "close": 1194.44}, {"time": 1120780800, "date": "2005-07-08", "open": 1194.44, "high": 1212.73, "low": 1183.55, "close": 1211.86}, {"time": 1121385600, "date": "2005-07-15", "open": 1211.86, "high": 1233.16, "low": 1211.86, "close": 1227.92}, {"time": 1121990400, "date": "2005-07-22", "open": 1227.92, "high": 1236.56, "low": 1221.13, "close": 1233.68}, {"time": 1122595200, "date": "2005-07-29", "open": 1233.68, "high": 1245.15, "low": 1228.15, "close": 1234.18}, {"time": 1123200000, "date": "2005-08-05", "open": 1234.18, "high": 1245.86, "low": 1225.62, "close": 1226.42}, {"time": 1123804800, "date": "2005-08-12", "open": 1226.42, "high": 1242.69, "low": 1222.67, "close": 1230.39}, {"time": 1124409600, "date": "2005-08-19", "open": 1230.4, "high": 1236.24, "low": 1215.93, "close": 1219.71}, {"time": 1125014400, "date": "2005-08-26", "open": 1219.71, "high": 1228.96, "low": 1204.23, "close": 1205.1}, {"time": 1125619200, "date": "2005-09-02", "open": 1205.1, "high": 1227.29, "low": 1201.07, "close": 1218.02}, {"time": 1126224000, "date": "2005-09-09", "open": 1218.02, "high": 1243.13, "low": 1218.02, "close": 1241.48}, {"time": 1126828800, "date": "2005-09-16", "open": 1241.48, "high": 1242.6, "low": 1224.85, "close": 1237.91}, {"time": 1127433600, "date": "2005-09-23", "open": 1237.91, "high": 1237.91, "low": 1205.35, "close": 1215.29}, {"time": 1128038400, "date": "2005-09-30", "open": 1215.29, "high": 1229.57, "low": 1211.11, "close": 1228.81}, {"time": 1128643200, "date": "2005-10-07", "open": 1228.81, "high": 1233.34, "low": 1181.92, "close": 1195.9}, {"time": 1129248000, "date": "2005-10-14", "open": 1195.9, "high": 1196.52, "low": 1168.2, "close": 1186.57}, {"time": 1129852800, "date": "2005-10-21", "open": 1186.57, "high": 1197.3, "low": 1170.55, "close": 1179.59}, {"time": 1130457600, "date": "2005-10-28", "open": 1179.59, "high": 1204.01, "low": 1178.89, "close": 1198.41}, {"time": 1131062400, "date": "2005-11-04", "open": 1198.41, "high": 1224.7, "low": 1198.41, "close": 1220.14}, {"time": 1131667200, "date": "2005-11-11", "open": 1220.14, "high": 1235.7, "low": 1215.05, "close": 1234.72}, {"time": 1132272000, "date": "2005-11-18", "open": 1234.72, "high": 1249.58, "low": 1226.41, "close": 1248.27}, {"time": 1132876800, "date": "2005-11-25", "open": 1248.27, "high": 1270.64, "low": 1246.9, "close": 1268.25}, {"time": 1133481600, "date": "2005-12-02", "open": 1268.25, "high": 1268.44, "low": 1249.39, "close": 1265.08}, {"time": 1134086400, "date": "2005-12-09", "open": 1265.08, "high": 1272.89, "low": 1250.91, "close": 1259.37}, {"time": 1134691200, "date": "2005-12-16", "open": 1259.37, "high": 1275.8, "low": 1255.52, "close": 1267.32}, {"time": 1135296000, "date": "2005-12-23", "open": 1267.32, "high": 1270.51, "low": 1257.21, "close": 1268.66}, {"time": 1135900800, "date": "2005-12-30", "open": 1268.66, "high": 1271.83, "low": 1246.59, "close": 1248.29}, {"time": 1136505600, "date": "2006-01-06", "open": 1248.29, "high": 1286.09, "low": 1245.74, "close": 1285.45}, {"time": 1137110400, "date": "2006-01-13", "open": 1285.45, "high": 1294.9, "low": 1282.78, "close": 1287.61}, {"time": 1137715200, "date": "2006-01-20", "open": 1287.61, "high": 1287.79, "low": 1260.92, "close": 1261.49}, {"time": 1138320000, "date": "2006-01-27", "open": 1261.49, "high": 1286.38, "low": 1259.42, "close": 1283.72}, {"time": 1138924800, "date": "2006-02-03", "open": 1283.72, "high": 1287.94, "low": 1261.02, "close": 1264.03}, {"time": 1139529600, "date": "2006-02-10", "open": 1264.03, "high": 1274.56, "low": 1253.61, "close": 1266.99}, {"time": 1140134400, "date": "2006-02-17", "open": 1266.99, "high": 1289.47, "low": 1258.34, "close": 1287.24}, {"time": 1140739200, "date": "2006-02-24", "open": 1287.24, "high": 1294.17, "low": 1281.33, "close": 1289.43}, {"time": 1141344000, "date": "2006-03-03", "open": 1289.43, "high": 1297.57, "low": 1278.66, "close": 1287.23}, {"time": 1141948800, "date": "2006-03-10", "open": 1287.23, "high": 1288.23, "low": 1268.42, "close": 1281.42}, {"time": 1142553600, "date": "2006-03-17", "open": 1281.58, "high": 1310.45, "low": 1281.58, "close": 1307.25}, {"time": 1143158400, "date": "2006-03-24", "open": 1307.25, "high": 1310.88, "low": 1295.81, "close": 1302.95}, {"time": 1143763200, "date": "2006-03-31", "open": 1302.95, "high": 1310.15, "low": 1291.84, "close": 1294.87}, {"time": 1144368000, "date": "2006-04-07", "open": 1302.88, "high": 1314.07, "low": 1294.18, "close": 1295.5}, {"time": 1144886400, "date": "2006-04-13", "open": 1295.51, "high": 1300.74, "low": 1282.96, "close": 1289.12}, {"time": 1145577600, "date": "2006-04-21", "open": 1289.12, "high": 1318.16, "low": 1280.74, "close": 1311.28}, {"time": 1146182400, "date": "2006-04-28", "open": 1311.28, "high": 1316.04, "low": 1295.57, "close": 1310.61}, {"time": 1146787200, "date": "2006-05-05", "open": 1310.61, "high": 1326.53, "low": 1303.46, "close": 1325.76}, {"time": 1147392000, "date": "2006-05-12", "open": 1325.76, "high": 1326.7, "low": 1290.38, "close": 1291.24}, {"time": 1147996800, "date": "2006-05-19", "open": 1291.19, "high": 1297.88, "low": 1256.28, "close": 1267.03}, {"time": 1148601600, "date": "2006-05-26", "open": 1267.03, "high": 1280.54, "low": 1245.34, "close": 1280.16}, {"time": 1149206400, "date": "2006-06-02", "open": 1280.04, "high": 1290.68, "low": 1259.38, "close": 1288.22}, {"time": 1149811200, "date": "2006-06-09", "open": 1288.16, "high": 1288.16, "low": 1235.18, "close": 1252.3}, {"time": 1150416000, "date": "2006-06-16", "open": 1252.27, "high": 1258.64, "low": 1219.29, "close": 1251.54}, {"time": 1151020800, "date": "2006-06-23", "open": 1251.54, "high": 1257.96, "low": 1237.17, "close": 1244.5}, {"time": 1151625600, "date": "2006-06-30", "open": 1244.5, "high": 1276.3, "low": 1237.59, "close": 1270.2}, {"time": 1152230400, "date": "2006-07-07", "open": 1270.06, "high": 1280.38, "low": 1263.13, "close": 1265.48}, {"time": 1152835200, "date": "2006-07-14", "open": 1265.46, "high": 1274.06, "low": 1228.45, "close": 1236.2}, {"time": 1153440000, "date": "2006-07-21", "open": 1236.2, "high": 1262.56, "low": 1224.54, "close": 1240.29}, {"time": 1154044800, "date": "2006-07-28", "open": 1240.25, "high": 1280.42, "low": 1240.25, "close": 1278.55}, {"time": 1154649600, "date": "2006-08-04", "open": 1278.53, "high": 1292.92, "low": 1265.71, "close": 1279.36}, {"time": 1155254400, "date": "2006-08-11", "open": 1279.31, "high": 1283.74, "low": 1261.3, "close": 1266.74}, {"time": 1155859200, "date": "2006-08-18", "open": 1266.67, "high": 1302.3, "low": 1266.67, "close": 1302.3}, {"time": 1156464000, "date": "2006-08-25", "open": 1302.3, "high": 1302.49, "low": 1289.82, "close": 1295.09}, {"time": 1157068800, "date": "2006-09-01", "open": 1295.09, "high": 1312.03, "low": 1293.97, "close": 1311.01}, {"time": 1157673600, "date": "2006-09-08", "open": 1310.94, "high": 1314.67, "low": 1292.13, "close": 1298.92}, {"time": 1158278400, "date": "2006-09-15", "open": 1298.86, "high": 1324.65, "low": 1290.93, "close": 1319.66}, {"time": 1158883200, "date": "2006-09-22", "open": 1319.85, "high": 1328.53, "low": 1310.94, "close": 1314.78}, {"time": 1159488000, "date": "2006-09-29", "open": 1314.78, "high": 1340.28, "low": 1311.58, "close": 1335.85}, {"time": 1160092800, "date": "2006-10-06", "open": 1335.82, "high": 1353.79, "low": 1327.1, "close": 1349.59}, {"time": 1160697600, "date": "2006-10-13", "open": 1349.58, "high": 1366.63, "low": 1343.57, "close": 1365.62}, {"time": 1161302400, "date": "2006-10-20", "open": 1365.61, "high": 1372.87, "low": 1356.87, "close": 1368.6}, {"time": 1161907200, "date": "2006-10-27", "open": 1368.58, "high": 1389.45, "low": 1363.94, "close": 1377.34}, {"time": 1162512000, "date": "2006-11-03", "open": 1377.3, "high": 1381.95, "low": 1360.98, "close": 1364.3}, {"time": 1163116800, "date": "2006-11-10", "open": 1364.27, "high": 1388.92, "low": 1364.27, "close": 1380.9}, {"time": 1163721600, "date": "2006-11-17", "open": 1380.58, "high": 1403.76, "low": 1378.8, "close": 1401.2}, {"time": 1164326400, "date": "2006-11-24", "open": 1401.17, "high": 1407.89, "low": 1397.85, "close": 1400.95}, {"time": 1164931200, "date": "2006-12-01", "open": 1400.95, "high": 1406.3, "low": 1377.83, "close": 1396.71}, {"time": 1165536000, "date": "2006-12-08", "open": 1396.67, "high": 1418.27, "low": 1396.67, "close": 1409.84}, {"time": 1166140800, "date": "2006-12-15", "open": 1409.81, "high": 1431.63, "low": 1404.75, "close": 1427.09}, {"time": 1166745600, "date": "2006-12-22", "open": 1427.08, "high": 1431.81, "low": 1410.28, "close": 1410.76}, {"time": 1167350400, "date": "2006-12-29", "open": 1410.75, "high": 1427.72, "low": 1410.45, "close": 1418.3}, {"time": 1167955200, "date": "2007-01-05", "open": 1418.03, "high": 1429.42, "low": 1405.75, "close": 1409.71}, {"time": 1168560000, "date": "2007-01-12", "open": 1409.26, "high": 1431.23, "low": 1403.97, "close": 1430.73}, {"time": 1169164800, "date": "2007-01-19", "open": 1430.73, "high": 1435.27, "low": 1424.21, "close": 1430.5}, {"time": 1169769600, "date": "2007-01-26", "open": 1430.47, "high": 1440.69, "low": 1416.96, "close": 1422.18}, {"time": 1170374400, "date": "2007-02-02", "open": 1422.03, "high": 1449.33, "low": 1418.46, "close": 1448.39}, {"time": 1170979200, "date": "2007-02-09", "open": 1448.33, "high": 1452.99, "low": 1433.44, "close": 1438.06}, {"time": 1171584000, "date": "2007-02-16", "open": 1438.0, "high": 1457.97, "low": 1431.44, "close": 1455.54}, {"time": 1172188800, "date": "2007-02-23", "open": 1455.53, "high": 1461.57, "low": 1448.36, "close": 1451.19}, {"time": 1172793600, "date": "2007-03-02", "open": 1451.04, "high": 1456.95, "low": 1380.87, "close": 1387.17}, {"time": 1173398400, "date": "2007-03-09", "open": 1387.11, "high": 1410.15, "low": 1373.97, "close": 1402.84}, {"time": 1174003200, "date": "2007-03-16", "open": 1402.8, "high": 1409.34, "low": 1363.98, "close": 1386.95}, {"time": 1174608000, "date": "2007-03-23", "open": 1386.95, "high": 1438.89, "low": 1386.95, "close": 1436.11}, {"time": 1175212800, "date": "2007-03-30", "open": 1436.11, "high": 1437.65, "low": 1408.9, "close": 1420.86}, {"time": 1175731200, "date": "2007-04-05", "open": 1420.83, "high": 1444.88, "low": 1416.37, "close": 1443.76}, {"time": 1176422400, "date": "2007-04-13", "open": 1443.77, "high": 1453.11, "low": 1433.91, "close": 1452.85}, {"time": 1177027200, "date": "2007-04-20", "open": 1452.84, "high": 1484.74, "low": 1452.84, "close": 1484.35}, {"time": 1177632000, "date": "2007-04-27", "open": 1484.33, "high": 1498.02, "low": 1473.74, "close": 1494.07}, {"time": 1178236800, "date": "2007-05-04", "open": 1494.07, "high": 1510.34, "low": 1476.7, "close": 1505.62}, {"time": 1178841600, "date": "2007-05-11", "open": 1505.57, "high": 1513.8, "low": 1491.42, "close": 1505.85}, {"time": 1179446400, "date": "2007-05-18", "open": 1505.76, "high": 1522.75, "low": 1498.34, "close": 1522.75}, {"time": 1180051200, "date": "2007-05-25", "open": 1522.75, "high": 1532.43, "low": 1505.18, "close": 1515.73}, {"time": 1180656000, "date": "2007-06-01", "open": 1515.55, "high": 1540.56, "low": 1510.06, "close": 1536.34}, {"time": 1181260800, "date": "2007-06-08", "open": 1536.28, "high": 1540.53, "low": 1487.41, "close": 1507.67}, {"time": 1181865600, "date": "2007-06-15", "open": 1507.64, "high": 1538.71, "low": 1492.65, "close": 1532.91}, {"time": 1182470400, "date": "2007-06-22", "open": 1532.9, "high": 1537.32, "low": 1500.74, "close": 1502.56}, {"time": 1183075200, "date": "2007-06-29", "open": 1502.56, "high": 1517.53, "low": 1484.18, "close": 1503.35}, {"time": 1183680000, "date": "2007-07-06", "open": 1504.66, "high": 1532.4, "low": 1504.66, "close": 1530.44}, {"time": 1184284800, "date": "2007-07-13", "open": 1530.43, "high": 1555.1, "low": 1506.1, "close": 1552.5}, {"time": 1184889600, "date": "2007-07-20", "open": 1552.5, "high": 1555.9, "low": 1529.2, "close": 1534.1}, {"time": 1185494400, "date": "2007-07-27", "open": 1534.06, "high": 1547.23, "low": 1458.95, "close": 1458.95}, {"time": 1186099200, "date": "2007-08-03", "open": 1458.93, "high": 1488.3, "low": 1432.8, "close": 1433.06}, {"time": 1186704000, "date": "2007-08-10", "open": 1433.04, "high": 1503.89, "low": 1427.39, "close": 1453.64}, {"time": 1187308800, "date": "2007-08-17", "open": 1453.42, "high": 1466.29, "low": 1370.6, "close": 1445.94}, {"time": 1187913600, "date": "2007-08-24", "open": 1445.94, "high": 1479.4, "low": 1430.54, "close": 1479.37}, {"time": 1188518400, "date": "2007-08-31", "open": 1479.36, "high": 1481.47, "low": 1432.01, "close": 1473.99}, {"time": 1189123200, "date": "2007-09-07", "open": 1473.96, "high": 1496.4, "low": 1449.07, "close": 1453.55}, {"time": 1189728000, "date": "2007-09-14", "open": 1453.5, "high": 1489.58, "low": 1439.29, "close": 1484.25}, {"time": 1190332800, "date": "2007-09-21", "open": 1484.24, "high": 1538.74, "low": 1471.82, "close": 1525.75}, {"time": 1190937600, "date": "2007-09-28", "open": 1525.75, "high": 1533.74, "low": 1507.13, "close": 1526.75}, {"time": 1191542400, "date": "2007-10-05", "open": 1527.29, "high": 1561.91, "low": 1527.25, "close": 1557.59}, {"time": 1192147200, "date": "2007-10-12", "open": 1556.51, "high": 1576.09, "low": 1546.72, "close": 1561.8}, {"time": 1192752000, "date": "2007-10-19", "open": 1562.25, "high": 1564.74, "low": 1500.26, "close": 1500.63}, {"time": 1193356800, "date": "2007-10-26", "open": 1497.79, "high": 1535.53, "low": 1489.56, "close": 1535.28}, {"time": 1193961600, "date": "2007-11-02", "open": 1536.92, "high": 1552.76, "low": 1492.53, "close": 1509.65}, {"time": 1194566400, "date": "2007-11-09", "open": 1505.61, "high": 1520.77, "low": 1448.51, "close": 1453.7}, {"time": 1195171200, "date": "2007-11-16", "open": 1453.66, "high": 1492.14, "low": 1438.53, "close": 1458.74}, {"time": 1195776000, "date": "2007-11-23", "open": 1456.7, "high": 1456.7, "low": 1415.64, "close": 1440.7}, {"time": 1196380800, "date": "2007-11-30", "open": 1440.74, "high": 1488.94, "low": 1406.1, "close": 1481.14}, {"time": 1196985600, "date": "2007-12-07", "open": 1479.63, "high": 1510.63, "low": 1460.66, "close": 1504.66}, {"time": 1197590400, "date": "2007-12-14", "open": 1505.11, "high": 1523.57, "low": 1467.78, "close": 1467.95}, {"time": 1198195200, "date": "2007-12-21", "open": 1465.05, "high": 1485.4, "low": 1435.65, "close": 1484.46}, {"time": 1198800000, "date": "2007-12-28", "open": 1484.55, "high": 1498.85, "low": 1471.7, "close": 1478.49}, {"time": 1199404800, "date": "2008-01-04", "open": 1475.25, "high": 1475.83, "low": 1411.19, "close": 1411.63}, {"time": 1200009600, "date": "2008-01-11", "open": 1414.07, "high": 1430.28, "low": 1378.7, "close": 1401.02}, {"time": 1200614400, "date": "2008-01-18", "open": 1402.91, "high": 1417.89, "low": 1312.51, "close": 1325.19}, {"time": 1201219200, "date": "2008-01-25", "open": 1312.94, "high": 1368.56, "low": 1270.05, "close": 1330.61}, {"time": 1201824000, "date": "2008-02-01", "open": 1330.7, "high": 1396.02, "low": 1322.26, "close": 1395.42}, {"time": 1202428800, "date": "2008-02-08", "open": 1395.38, "high": 1395.38, "low": 1316.75, "close": 1331.29}, {"time": 1203033600, "date": "2008-02-15", "open": 1331.92, "high": 1369.23, "low": 1320.32, "close": 1349.99}, {"time": 1203638400, "date": "2008-02-22", "open": 1355.86, "high": 1367.94, "low": 1327.04, "close": 1353.11}, {"time": 1204243200, "date": "2008-02-29", "open": 1352.75, "high": 1388.34, "low": 1325.42, "close": 1330.63}, {"time": 1204848000, "date": "2008-03-07", "open": 1330.45, "high": 1344.19, "low": 1282.43, "close": 1293.37}, {"time": 1205452800, "date": "2008-03-14", "open": 1293.16, "high": 1333.26, "low": 1272.66, "close": 1288.14}, {"time": 1205971200, "date": "2008-03-20", "open": 1283.21, "high": 1341.51, "low": 1256.98, "close": 1329.51}, {"time": 1206662400, "date": "2008-03-28", "open": 1330.29, "high": 1359.68, "low": 1312.95, "close": 1315.22}, {"time": 1207267200, "date": "2008-04-04", "open": 1315.92, "high": 1380.91, "low": 1312.81, "close": 1370.4}, {"time": 1207872000, "date": "2008-04-11", "open": 1373.69, "high": 1386.74, "low": 1331.21, "close": 1332.83}, {"time": 1208476800, "date": "2008-04-18", "open": 1332.2, "high": 1395.9, "low": 1324.35, "close": 1390.33}, {"time": 1209081600, "date": "2008-04-25", "open": 1387.72, "high": 1399.11, "low": 1369.84, "close": 1397.84}, {"time": 1209686400, "date": "2008-05-02", "open": 1397.96, "high": 1422.72, "low": 1383.07, "close": 1413.9}, {"time": 1210291200, "date": "2008-05-09", "open": 1415.34, "high": 1421.57, "low": 1384.11, "close": 1388.28}, {"time": 1210896000, "date": "2008-05-16", "open": 1389.4, "high": 1425.82, "low": 1386.2, "close": 1425.35}, {"time": 1211500800, "date": "2008-05-23", "open": 1425.28, "high": 1440.24, "low": 1373.72, "close": 1375.93}, {"time": 1212105600, "date": "2008-05-30", "open": 1375.97, "high": 1406.32, "low": 1373.07, "close": 1400.38}, {"time": 1212710400, "date": "2008-06-06", "open": 1399.62, "high": 1404.05, "low": 1359.9, "close": 1360.68}, {"time": 1213315200, "date": "2008-06-13", "open": 1360.83, "high": 1370.63, "low": 1331.29, "close": 1360.03}, {"time": 1213920000, "date": "2008-06-20", "open": 1358.85, "high": 1366.59, "low": 1314.46, "close": 1317.93}, {"time": 1214524800, "date": "2008-06-27", "open": 1319.77, "high": 1335.63, "low": 1272.0, "close": 1278.38}, {"time": 1215043200, "date": "2008-07-03", "open": 1278.06, "high": 1292.17, "low": 1252.01, "close": 1262.9}, {"time": 1215734400, "date": "2008-07-11", "open": 1262.9, "high": 1277.36, "low": 1225.35, "close": 1239.49}, {"time": 1216339200, "date": "2008-07-18", "open": 1241.61, "high": 1262.31, "low": 1200.44, "close": 1260.68}, {"time": 1216944000, "date": "2008-07-25", "open": 1261.82, "high": 1291.17, "low": 1248.83, "close": 1257.76}, {"time": 1217548800, "date": "2008-08-01", "open": 1257.76, "high": 1284.93, "low": 1234.37, "close": 1260.31}, {"time": 1218153600, "date": "2008-08-08", "open": 1253.27, "high": 1297.85, "low": 1247.45, "close": 1296.32}, {"time": 1218758400, "date": "2008-08-15", "open": 1294.42, "high": 1313.15, "low": 1274.86, "close": 1298.2}, {"time": 1219363200, "date": "2008-08-22", "open": 1298.14, "high": 1300.22, "low": 1261.16, "close": 1292.2}, {"time": 1219968000, "date": "2008-08-29", "open": 1290.47, "high": 1300.68, "low": 1263.21, "close": 1282.83}, {"time": 1220572800, "date": "2008-09-05", "open": 1287.83, "high": 1303.04, "low": 1217.23, "close": 1242.31}, {"time": 1221177600, "date": "2008-09-12", "open": 1249.5, "high": 1274.42, "low": 1211.54, "close": 1251.7}, {"time": 1221782400, "date": "2008-09-19", "open": 1250.92, "high": 1265.12, "low": 1133.5, "close": 1255.08}, {"time": 1222387200, "date": "2008-09-26", "open": 1255.37, "high": 1255.37, "low": 1179.79, "close": 1213.27}, {"time": 1222992000, "date": "2008-10-03", "open": 1209.07, "high": 1209.07, "low": 1098.14, "close": 1099.23}, {"time": 1223596800, "date": "2008-10-10", "open": 1097.56, "high": 1097.56, "low": 839.8, "close": 899.22}, {"time": 1224201600, "date": "2008-10-17", "open": 912.75, "high": 1044.31, "low": 865.83, "close": 940.55}, {"time": 1224806400, "date": "2008-10-24", "open": 943.51, "high": 985.44, "low": 852.85, "close": 876.77}, {"time": 1225411200, "date": "2008-10-31", "open": 874.28, "high": 984.38, "low": 845.27, "close": 968.75}, {"time": 1226016000, "date": "2008-11-07", "open": 968.67, "high": 1007.51, "low": 899.73, "close": 930.99}, {"time": 1226620800, "date": "2008-11-14", "open": 936.75, "high": 951.95, "low": 818.69, "close": 873.29}, {"time": 1227225600, "date": "2008-11-21", "open": 873.23, "high": 882.29, "low": 741.02, "close": 800.03}, {"time": 1227830400, "date": "2008-11-28", "open": 801.2, "high": 896.25, "low": 801.2, "close": 896.24}, {"time": 1228435200, "date": "2008-12-05", "open": 888.61, "high": 888.61, "low": 815.69, "close": 876.07}, {"time": 1229040000, "date": "2008-12-12", "open": 882.71, "high": 918.57, "low": 851.35, "close": 879.73}, {"time": 1229644800, "date": "2008-12-19", "open": 881.07, "high": 918.85, "low": 857.72, "close": 887.88}, {"time": 1230249600, "date": "2008-12-26", "open": 887.2, "high": 887.37, "low": 857.09, "close": 872.8}, {"time": 1230854400, "date": "2009-01-02", "open": 872.37, "high": 934.73, "low": 857.07, "close": 931.8}, {"time": 1231459200, "date": "2009-01-09", "open": 929.17, "high": 943.85, "low": 888.31, "close": 890.35}, {"time": 1232064000, "date": "2009-01-16", "open": 890.4, "high": 890.4, "low": 817.04, "close": 850.12}, {"time": 1232668800, "date": "2009-01-23", "open": 849.64, "high": 849.64, "low": 804.3, "close": 831.95}, {"time": 1233273600, "date": "2009-01-30", "open": 832.5, "high": 877.86, "low": 821.67, "close": 825.88}, {"time": 1233878400, "date": "2009-02-06", "open": 823.09, "high": 870.75, "low": 812.87, "close": 868.6}, {"time": 1234483200, "date": "2009-02-13", "open": 868.24, "high": 875.01, "low": 808.06, "close": 826.84}, {"time": 1235088000, "date": "2009-02-20", "open": 818.61, "high": 818.61, "low": 754.25, "close": 770.05}, {"time": 1235692800, "date": "2009-02-27", "open": 773.25, "high": 780.12, "low": 734.52, "close": 735.09}, {"time": 1236297600, "date": "2009-03-06", "open": 729.57, "high": 729.57, "low": 666.79, "close": 683.38}, {"time": 1236902400, "date": "2009-03-13", "open": 680.76, "high": 758.29, "low": 672.88, "close": 756.55}, {"time": 1237507200, "date": "2009-03-20", "open": 758.84, "high": 803.24, "low": 749.93, "close": 768.54}, {"time": 1238112000, "date": "2009-03-27", "open": 772.31, "high": 832.98, "low": 772.31, "close": 815.94}, {"time": 1238716800, "date": "2009-04-03", "open": 809.07, "high": 845.61, "low": 779.81, "close": 842.5}, {"time": 1239235200, "date": "2009-04-09", "open": 839.75, "high": 856.91, "low": 814.53, "close": 856.56}, {"time": 1239926400, "date": "2009-04-17", "open": 855.33, "high": 875.63, "low": 835.58, "close": 869.6}, {"time": 1240531200, "date": "2009-04-24", "open": 868.27, "high": 871.8, "low": 826.83, "close": 866.23}, {"time": 1241136000, "date": "2009-05-01", "open": 862.82, "high": 888.7, "low": 847.12, "close": 877.52}, {"time": 1241740800, "date": "2009-05-08", "open": 879.21, "high": 930.17, "low": 879.21, "close": 929.23}, {"time": 1242345600, "date": "2009-05-15", "open": 922.99, "high": 922.99, "low": 878.94, "close": 882.88}, {"time": 1242950400, "date": "2009-05-22", "open": 886.07, "high": 924.6, "low": 879.61, "close": 887.0}, {"time": 1243555200, "date": "2009-05-29", "open": 887.0, "high": 920.02, "low": 881.46, "close": 919.14}, {"time": 1244160000, "date": "2009-06-05", "open": 923.26, "high": 951.69, "low": 923.26, "close": 940.09}, {"time": 1244764800, "date": "2009-06-12", "open": 938.12, "high": 956.23, "low": 926.44, "close": 946.21}, {"time": 1245369600, "date": "2009-06-19", "open": 942.45, "high": 942.45, "low": 903.78, "close": 921.23}, {"time": 1245974400, "date": "2009-06-26", "open": 918.13, "high": 922.0, "low": 888.86, "close": 918.9}, {"time": 1246492800, "date": "2009-07-02", "open": 919.86, "high": 931.92, "low": 896.42, "close": 896.42}, {"time": 1247184000, "date": "2009-07-10", "open": 894.27, "high": 898.72, "low": 869.32, "close": 879.13}, {"time": 1247788800, "date": "2009-07-17", "open": 879.57, "high": 943.96, "low": 875.32, "close": 940.38}, {"time": 1248393600, "date": "2009-07-24", "open": 942.07, "high": 979.79, "low": 940.99, "close": 979.26}, {"time": 1248998400, "date": "2009-07-31", "open": 978.63, "high": 996.68, "low": 968.65, "close": 987.48}, {"time": 1249603200, "date": "2009-08-07", "open": 990.22, "high": 1018.0, "low": 990.22, "close": 1010.48}, {"time": 1250208000, "date": "2009-08-14", "open": 1008.89, "high": 1013.14, "low": 992.4, "close": 1004.09}, {"time": 1250812800, "date": "2009-08-21", "open": 998.18, "high": 1027.59, "low": 978.51, "close": 1026.13}, {"time": 1251417600, "date": "2009-08-28", "open": 1026.59, "high": 1039.47, "low": 1016.2, "close": 1028.93}, {"time": 1252022400, "date": "2009-09-04", "open": 1025.21, "high": 1028.45, "low": 991.97, "close": 1016.4}, {"time": 1252627200, "date": "2009-09-11", "open": 1018.67, "high": 1048.18, "low": 1018.67, "close": 1042.73}, {"time": 1253232000, "date": "2009-09-18", "open": 1040.15, "high": 1074.77, "low": 1035.0, "close": 1068.3}, {"time": 1253836800, "date": "2009-09-25", "open": 1067.14, "high": 1080.15, "low": 1041.17, "close": 1044.38}, {"time": 1254441600, "date": "2009-10-02", "open": 1045.38, "high": 1069.62, "low": 1019.95, "close": 1025.21}, {"time": 1255046400, "date": "2009-10-09", "open": 1026.87, "high": 1071.51, "low": 1025.92, "close": 1071.49}, {"time": 1255651200, "date": "2009-10-16", "open": 1071.63, "high": 1096.56, "low": 1066.71, "close": 1087.68}, {"time": 1256256000, "date": "2009-10-23", "open": 1088.22, "high": 1101.36, "low": 1074.31, "close": 1079.6}, {"time": 1256860800, "date": "2009-10-30", "open": 1080.36, "high": 1091.75, "low": 1033.38, "close": 1036.19}, {"time": 1257465600, "date": "2009-11-06", "open": 1036.18, "high": 1071.48, "low": 1029.38, "close": 1069.3}, {"time": 1258070400, "date": "2009-11-13", "open": 1072.31, "high": 1105.37, "low": 1072.31, "close": 1093.48}, {"time": 1258675200, "date": "2009-11-20", "open": 1094.13, "high": 1113.69, "low": 1086.81, "close": 1091.38}, {"time": 1259280000, "date": "2009-11-27", "open": 1094.86, "high": 1112.38, "low": 1083.74, "close": 1091.49}, {"time": 1259884800, "date": "2009-12-04", "open": 1091.07, "high": 1119.13, "low": 1086.25, "close": 1105.98}, {"time": 1260489600, "date": "2009-12-11", "open": 1105.52, "high": 1110.72, "low": 1085.89, "close": 1106.41}, {"time": 1261094400, "date": "2009-12-18", "open": 1107.84, "high": 1116.21, "low": 1093.88, "close": 1102.47}, {"time": 1261612800, "date": "2009-12-24", "open": 1105.31, "high": 1126.48, "low": 1105.31, "close": 1126.48}, {"time": 1262217600, "date": "2009-12-31", "open": 1127.53, "high": 1130.38, "low": 1114.81, "close": 1115.1}, {"time": 1262908800, "date": "2010-01-08", "open": 1116.56, "high": 1145.39, "low": 1116.56, "close": 1144.98}, {"time": 1263513600, "date": "2010-01-15", "open": 1145.96, "high": 1150.41, "low": 1131.39, "close": 1136.03}, {"time": 1264118400, "date": "2010-01-22", "open": 1136.03, "high": 1150.45, "low": 1090.18, "close": 1091.76}, {"time": 1264723200, "date": "2010-01-29", "open": 1092.4, "high": 1103.69, "low": 1071.59, "close": 1073.87}, {"time": 1265328000, "date": "2010-02-05", "open": 1073.89, "high": 1104.73, "low": 1044.5, "close": 1066.19}, {"time": 1265932800, "date": "2010-02-12", "open": 1065.51, "high": 1080.04, "low": 1056.51, "close": 1075.51}, {"time": 1266537600, "date": "2010-02-19", "open": 1079.13, "high": 1112.42, "low": 1079.13, "close": 1109.17}, {"time": 1267142400, "date": "2010-02-26", "open": 1110.0, "high": 1112.29, "low": 1086.02, "close": 1104.49}, {"time": 1267747200, "date": "2010-03-05", "open": 1105.36, "high": 1139.38, "low": 1105.36, "close": 1138.7}, {"time": 1268352000, "date": "2010-03-12", "open": 1138.4, "high": 1153.41, "low": 1134.9, "close": 1149.99}, {"time": 1268956800, "date": "2010-03-19", "open": 1148.53, "high": 1169.84, "low": 1141.45, "close": 1159.9}, {"time": 1269561600, "date": "2010-03-26", "open": 1157.25, "high": 1180.69, "low": 1152.88, "close": 1166.59}, {"time": 1270080000, "date": "2010-04-01", "open": 1167.71, "high": 1181.43, "low": 1165.77, "close": 1178.1}, {"time": 1270771200, "date": "2010-04-09", "open": 1178.71, "high": 1194.66, "low": 1175.12, "close": 1194.37}, {"time": 1271376000, "date": "2010-04-16", "open": 1194.94, "high": 1213.92, "low": 1186.77, "close": 1192.13}, {"time": 1271980800, "date": "2010-04-23", "open": 1192.06, "high": 1217.28, "low": 1183.68, "close": 1217.28}, {"time": 1272585600, "date": "2010-04-30", "open": 1217.07, "high": 1219.8, "low": 1181.62, "close": 1186.69}, {"time": 1273190400, "date": "2010-05-07", "open": 1188.58, "high": 1205.13, "low": 1065.79, "close": 1110.88}, {"time": 1273795200, "date": "2010-05-14", "open": 1122.27, "high": 1173.57, "low": 1122.27, "close": 1135.68}, {"time": 1274400000, "date": "2010-05-21", "open": 1136.52, "high": 1148.66, "low": 1055.9, "close": 1087.69}, {"time": 1275004800, "date": "2010-05-28", "open": 1084.78, "high": 1103.52, "low": 1040.78, "close": 1089.41}, {"time": 1275609600, "date": "2010-06-04", "open": 1087.3, "high": 1105.67, "low": 1060.5, "close": 1064.88}, {"time": 1276214400, "date": "2010-06-11", "open": 1065.84, "high": 1092.25, "low": 1042.17, "close": 1091.6}, {"time": 1276819200, "date": "2010-06-18", "open": 1095.0, "high": 1121.01, "low": 1089.03, "close": 1117.51}, {"time": 1277424000, "date": "2010-06-25", "open": 1122.79, "high": 1131.23, "low": 1067.89, "close": 1076.76}, {"time": 1278028800, "date": "2010-07-02", "open": 1077.5, "high": 1082.6, "low": 1010.91, "close": 1022.58}, {"time": 1278633600, "date": "2010-07-09", "open": 1028.09, "high": 1078.16, "low": 1018.35, "close": 1077.96}, {"time": 1279238400, "date": "2010-07-16", "open": 1077.23, "high": 1099.46, "low": 1063.32, "close": 1064.88}, {"time": 1279843200, "date": "2010-07-23", "open": 1066.85, "high": 1103.73, "low": 1056.88, "close": 1102.66}, {"time": 1280448000, "date": "2010-07-30", "open": 1102.89, "high": 1120.95, "low": 1088.01, "close": 1101.6}, {"time": 1281052800, "date": "2010-08-06", "open": 1107.53, "high": 1128.75, "low": 1107.17, "close": 1121.64}, {"time": 1281657600, "date": "2010-08-13", "open": 1122.8, "high": 1129.24, "low": 1076.69, "close": 1079.25}, {"time": 1282262400, "date": "2010-08-20", "open": 1077.49, "high": 1100.14, "low": 1063.91, "close": 1071.69}, {"time": 1282867200, "date": "2010-08-27", "open": 1073.36, "high": 1081.58, "low": 1039.7, "close": 1064.59}, {"time": 1283472000, "date": "2010-09-03", "open": 1062.9, "high": 1105.1, "low": 1040.88, "close": 1104.51}, {"time": 1284076800, "date": "2010-09-10", "open": 1102.6, "high": 1110.88, "low": 1091.15, "close": 1109.55}, {"time": 1284681600, "date": "2010-09-17", "open": 1113.38, "high": 1131.47, "low": 1113.38, "close": 1125.59}, {"time": 1285286400, "date": "2010-09-24", "open": 1126.57, "high": 1148.9, "low": 1122.79, "close": 1148.67}, {"time": 1285891200, "date": "2010-10-01", "open": 1148.64, "high": 1157.16, "low": 1132.09, "close": 1146.24}, {"time": 1286496000, "date": "2010-10-08", "open": 1144.96, "high": 1167.73, "low": 1131.87, "close": 1165.15}, {"time": 1287100800, "date": "2010-10-15", "open": 1165.32, "high": 1184.38, "low": 1155.71, "close": 1176.19}, {"time": 1287705600, "date": "2010-10-22", "open": 1176.83, "high": 1189.43, "low": 1159.71, "close": 1183.08}, {"time": 1288310400, "date": "2010-10-29", "open": 1184.74, "high": 1196.14, "low": 1171.7, "close": 1183.26}, {"time": 1288915200, "date": "2010-11-05", "open": 1185.71, "high": 1227.08, "low": 1177.65, "close": 1225.85}, {"time": 1289520000, "date": "2010-11-12", "open": 1223.24, "high": 1226.84, "low": 1194.08, "close": 1199.21}, {"time": 1290124800, "date": "2010-11-19", "open": 1200.44, "high": 1207.43, "low": 1173.0, "close": 1199.73}, {"time": 1290729600, "date": "2010-11-26", "open": 1198.07, "high": 1198.94, "low": 1176.91, "close": 1189.4}, {"time": 1291334400, "date": "2010-12-03", "open": 1189.08, "high": 1225.57, "low": 1173.64, "close": 1224.71}, {"time": 1291939200, "date": "2010-12-10", "open": 1223.87, "high": 1240.4, "low": 1219.5, "close": 1240.4}, {"time": 1292544000, "date": "2010-12-17", "open": 1242.52, "high": 1246.73, "low": 1232.85, "close": 1243.91}, {"time": 1293062400, "date": "2010-12-23", "open": 1245.76, "high": 1259.39, "low": 1241.51, "close": 1256.77}, {"time": 1293753600, "date": "2010-12-31", "open": 1254.66, "high": 1262.6, "low": 1251.48, "close": 1257.64}, {"time": 1294358400, "date": "2011-01-07", "open": 1257.62, "high": 1278.17, "low": 1257.62, "close": 1271.5}, {"time": 1294963200, "date": "2011-01-14", "open": 1270.84, "high": 1293.24, "low": 1262.18, "close": 1293.24}, {"time": 1295568000, "date": "2011-01-21", "open": 1293.22, "high": 1296.06, "low": 1271.26, "close": 1283.35}, {"time": 1296172800, "date": "2011-01-28", "open": 1283.29, "high": 1302.67, "low": 1275.1, "close": 1276.34}, {"time": 1296777600, "date": "2011-02-04", "open": 1276.5, "high": 1311.0, "low": 1276.5, "close": 1310.87}, {"time": 1297382400, "date": "2011-02-11", "open": 1311.85, "high": 1330.79, "low": 1311.74, "close": 1329.15}, {"time": 1297987200, "date": "2011-02-18", "open": 1328.73, "high": 1344.07, "low": 1324.61, "close": 1343.01}, {"time": 1298592000, "date": "2011-02-25", "open": 1338.91, "high": 1338.91, "low": 1294.26, "close": 1319.88}, {"time": 1299196800, "date": "2011-03-04", "open": 1321.61, "high": 1332.28, "low": 1302.58, "close": 1321.15}, {"time": 1299801600, "date": "2011-03-11", "open": 1322.72, "high": 1327.68, "low": 1291.99, "close": 1304.28}, {"time": 1300406400, "date": "2011-03-18", "open": 1301.19, "high": 1301.19, "low": 1249.05, "close": 1279.21}, {"time": 1301011200, "date": "2011-03-25", "open": 1281.65, "high": 1319.18, "low": 1281.65, "close": 1313.8}, {"time": 1301616000, "date": "2011-04-01", "open": 1315.45, "high": 1337.85, "low": 1305.26, "close": 1332.41}, {"time": 1302220800, "date": "2011-04-08", "open": 1333.56, "high": 1339.46, "low": 1322.94, "close": 1328.17}, {"time": 1302825600, "date": "2011-04-15", "open": 1329.01, "high": 1333.77, "low": 1302.42, "close": 1319.68}, {"time": 1303344000, "date": "2011-04-21", "open": 1313.35, "high": 1337.49, "low": 1294.7, "close": 1337.38}, {"time": 1304035200, "date": "2011-04-29", "open": 1337.14, "high": 1364.56, "low": 1331.47, "close": 1363.61}, {"time": 1304640000, "date": "2011-05-06", "open": 1365.21, "high": 1370.58, "low": 1329.17, "close": 1340.2}, {"time": 1305244800, "date": "2011-05-13", "open": 1340.2, "high": 1359.44, "low": 1332.03, "close": 1337.77}, {"time": 1305849600, "date": "2011-05-20", "open": 1334.77, "high": 1346.82, "low": 1318.51, "close": 1333.27}, {"time": 1306454400, "date": "2011-05-27", "open": 1333.07, "high": 1334.62, "low": 1311.8, "close": 1331.1}, {"time": 1307059200, "date": "2011-06-03", "open": 1331.1, "high": 1345.2, "low": 1297.9, "close": 1300.16}, {"time": 1307664000, "date": "2011-06-10", "open": 1300.26, "high": 1300.26, "low": 1268.28, "close": 1270.98}, {"time": 1308268800, "date": "2011-06-17", "open": 1271.31, "high": 1292.5, "low": 1258.07, "close": 1271.5}, {"time": 1308873600, "date": "2011-06-24", "open": 1271.5, "high": 1298.61, "low": 1262.87, "close": 1268.45}, {"time": 1309478400, "date": "2011-07-01", "open": 1268.44, "high": 1341.01, "low": 1267.53, "close": 1339.67}, {"time": 1310083200, "date": "2011-07-08", "open": 1339.59, "high": 1356.48, "low": 1330.92, "close": 1343.8}, {"time": 1310688000, "date": "2011-07-15", "open": 1343.31, "high": 1343.31, "low": 1306.51, "close": 1316.14}, {"time": 1311292800, "date": "2011-07-22", "open": 1315.94, "high": 1347.0, "low": 1295.92, "close": 1345.02}, {"time": 1311897600, "date": "2011-07-29", "open": 1344.32, "high": 1344.32, "low": 1282.86, "close": 1292.28}, {"time": 1312502400, "date": "2011-08-05", "open": 1292.59, "high": 1307.38, "low": 1168.09, "close": 1199.38}, {"time": 1313107200, "date": "2011-08-12", "open": 1198.48, "high": 1198.48, "low": 1101.54, "close": 1178.81}, {"time": 1313712000, "date": "2011-08-19", "open": 1178.86, "high": 1208.47, "low": 1122.05, "close": 1123.53}, {"time": 1314316800, "date": "2011-08-26", "open": 1123.55, "high": 1190.68, "low": 1121.09, "close": 1176.8}, {"time": 1314921600, "date": "2011-09-02", "open": 1177.91, "high": 1230.71, "low": 1170.56, "close": 1173.97}, {"time": 1315526400, "date": "2011-09-09", "open": 1173.97, "high": 1204.4, "low": 1140.13, "close": 1154.23}, {"time": 1316131200, "date": "2011-09-16", "open": 1153.5, "high": 1220.06, "low": 1136.07, "close": 1216.01}, {"time": 1316736000, "date": "2011-09-23", "open": 1214.99, "high": 1220.39, "low": 1114.22, "close": 1136.43}, {"time": 1317340800, "date": "2011-09-30", "open": 1136.91, "high": 1195.86, "low": 1131.07, "close": 1131.42}, {"time": 1317945600, "date": "2011-10-07", "open": 1131.21, "high": 1171.4, "low": 1074.77, "close": 1155.46}, {"time": 1318550400, "date": "2011-10-14", "open": 1158.15, "high": 1224.61, "low": 1158.15, "close": 1224.58}, {"time": 1319155200, "date": "2011-10-21", "open": 1224.47, "high": 1239.03, "low": 1191.48, "close": 1238.25}, {"time": 1319760000, "date": "2011-10-28", "open": 1238.72, "high": 1292.66, "low": 1221.06, "close": 1285.09}, {"time": 1320364800, "date": "2011-11-04", "open": 1284.96, "high": 1284.96, "low": 1215.42, "close": 1253.23}, {"time": 1320969600, "date": "2011-11-11", "open": 1253.21, "high": 1277.55, "low": 1226.64, "close": 1263.85}, {"time": 1321574400, "date": "2011-11-18", "open": 1263.85, "high": 1264.25, "low": 1209.43, "close": 1215.65}, {"time": 1322179200, "date": "2011-11-25", "open": 1215.62, "high": 1215.62, "low": 1158.66, "close": 1158.67}, {"time": 1322784000, "date": "2011-12-02", "open": 1158.67, "high": 1260.08, "low": 1158.67, "close": 1244.28}, {"time": 1323388800, "date": "2011-12-09", "open": 1244.33, "high": 1267.06, "low": 1231.47, "close": 1255.19}, {"time": 1323993600, "date": "2011-12-16", "open": 1255.05, "high": 1255.05, "low": 1209.47, "close": 1219.66}, {"time": 1324598400, "date": "2011-12-23", "open": 1219.74, "high": 1265.42, "low": 1202.37, "close": 1265.33}, {"time": 1325203200, "date": "2011-12-30", "open": 1265.02, "high": 1269.37, "low": 1248.64, "close": 1257.6}, {"time": 1325808000, "date": "2012-01-06", "open": 1258.86, "high": 1284.62, "low": 1258.86, "close": 1277.81}, {"time": 1326412800, "date": "2012-01-13", "open": 1277.83, "high": 1296.82, "low": 1274.55, "close": 1289.09}, {"time": 1327017600, "date": "2012-01-20", "open": 1290.22, "high": 1315.49, "low": 1290.22, "close": 1315.38}, {"time": 1327622400, "date": "2012-01-27", "open": 1315.29, "high": 1333.47, "low": 1306.06, "close": 1316.33}, {"time": 1328227200, "date": "2012-02-03", "open": 1316.16, "high": 1345.34, "low": 1300.49, "close": 1344.9}, {"time": 1328832000, "date": "2012-02-10", "open": 1344.32, "high": 1354.32, "low": 1335.92, "close": 1342.64}, {"time": 1329436800, "date": "2012-02-17", "open": 1343.06, "high": 1363.4, "low": 1340.8, "close": 1361.23}, {"time": 1330041600, "date": "2012-02-24", "open": 1361.22, "high": 1368.92, "low": 1352.28, "close": 1365.74}, {"time": 1330646400, "date": "2012-03-02", "open": 1365.2, "high": 1378.04, "low": 1354.92, "close": 1369.63}, {"time": 1331251200, "date": "2012-03-09", "open": 1369.59, "high": 1374.76, "low": 1340.03, "close": 1370.87}, {"time": 1331856000, "date": "2012-03-16", "open": 1370.78, "high": 1405.88, "low": 1366.69, "close": 1404.17}, {"time": 1332460800, "date": "2012-03-23", "open": 1404.17, "high": 1414.0, "low": 1386.87, "close": 1397.11}, {"time": 1333065600, "date": "2012-03-30", "open": 1397.11, "high": 1419.15, "low": 1391.56, "close": 1408.47}, {"time": 1333584000, "date": "2012-04-05", "open": 1408.47, "high": 1422.38, "low": 1392.92, "close": 1398.08}, {"time": 1334275200, "date": "2012-04-13", "open": 1397.45, "high": 1397.45, "low": 1357.38, "close": 1370.26}, {"time": 1334880000, "date": "2012-04-20", "open": 1370.27, "high": 1392.76, "low": 1365.38, "close": 1378.53}, {"time": 1335484800, "date": "2012-04-27", "open": 1378.53, "high": 1406.64, "low": 1358.79, "close": 1403.36}, {"time": 1336089600, "date": "2012-05-04", "open": 1403.26, "high": 1415.32, "low": 1367.96, "close": 1369.1}, {"time": 1336694400, "date": "2012-05-11", "open": 1368.79, "high": 1373.91, "low": 1343.13, "close": 1353.39}, {"time": 1337299200, "date": "2012-05-18", "open": 1351.93, "high": 1351.93, "low": 1291.98, "close": 1295.22}, {"time": 1337904000, "date": "2012-05-25", "open": 1295.73, "high": 1328.49, "low": 1295.73, "close": 1317.82}, {"time": 1338508800, "date": "2012-06-01", "open": 1318.9, "high": 1334.93, "low": 1277.25, "close": 1278.04}, {"time": 1339113600, "date": "2012-06-08", "open": 1278.29, "high": 1329.05, "low": 1266.74, "close": 1325.66}, {"time": 1339718400, "date": "2012-06-15", "open": 1325.72, "high": 1343.32, "low": 1306.62, "close": 1342.84}, {"time": 1340323200, "date": "2012-06-22", "open": 1342.42, "high": 1363.46, "low": 1324.41, "close": 1335.02}, {"time": 1340928000, "date": "2012-06-29", "open": 1334.9, "high": 1362.17, "low": 1309.27, "close": 1362.16}, {"time": 1341532800, "date": "2012-07-06", "open": 1362.33, "high": 1374.81, "low": 1348.03, "close": 1354.68}, {"time": 1342137600, "date": "2012-07-13", "open": 1354.66, "high": 1361.54, "low": 1325.41, "close": 1356.78}, {"time": 1342742400, "date": "2012-07-20", "open": 1356.5, "high": 1380.39, "low": 1345.07, "close": 1362.66}, {"time": 1343347200, "date": "2012-07-27", "open": 1362.34, "high": 1389.19, "low": 1329.24, "close": 1385.97}, {"time": 1343952000, "date": "2012-08-03", "open": 1385.94, "high": 1394.16, "low": 1354.65, "close": 1390.99}, {"time": 1344556800, "date": "2012-08-10", "open": 1391.04, "high": 1407.14, "low": 1391.04, "close": 1405.87}, {"time": 1345161600, "date": "2012-08-17", "open": 1405.87, "high": 1418.71, "low": 1397.32, "close": 1418.16}, {"time": 1345766400, "date": "2012-08-24", "open": 1417.85, "high": 1426.68, "low": 1398.04, "close": 1411.13}, {"time": 1346371200, "date": "2012-08-31", "open": 1411.13, "high": 1416.17, "low": 1397.01, "close": 1406.58}, {"time": 1346976000, "date": "2012-09-07", "open": 1406.54, "high": 1437.92, "low": 1396.56, "close": 1437.92}, {"time": 1347580800, "date": "2012-09-14", "open": 1437.92, "high": 1474.51, "low": 1428.98, "close": 1465.77}, {"time": 1348185600, "date": "2012-09-21", "open": 1465.42, "high": 1467.07, "low": 1449.98, "close": 1460.15}, {"time": 1348790400, "date": "2012-09-28", "open": 1459.76, "high": 1463.24, "low": 1430.53, "close": 1440.67}, {"time": 1349395200, "date": "2012-10-05", "open": 1440.9, "high": 1470.96, "low": 1439.01, "close": 1460.93}, {"time": 1350000000, "date": "2012-10-12", "open": 1460.93, "high": 1460.93, "low": 1425.53, "close": 1428.59}, {"time": 1350604800, "date": "2012-10-19", "open": 1428.75, "high": 1464.02, "low": 1427.24, "close": 1433.19}, {"time": 1351209600, "date": "2012-10-26", "open": 1433.21, "high": 1435.46, "low": 1403.28, "close": 1411.94}, {"time": 1351814400, "date": "2012-11-02", "open": 1410.99, "high": 1434.27, "low": 1405.95, "close": 1414.2}, {"time": 1352419200, "date": "2012-11-09", "open": 1414.02, "high": 1433.38, "low": 1373.03, "close": 1379.85}, {"time": 1353024000, "date": "2012-11-16", "open": 1379.86, "high": 1388.81, "low": 1343.35, "close": 1359.88}, {"time": 1353628800, "date": "2012-11-23", "open": 1359.88, "high": 1409.16, "low": 1359.88, "close": 1409.15}, {"time": 1354233600, "date": "2012-11-30", "open": 1409.15, "high": 1419.7, "low": 1385.43, "close": 1416.18}, {"time": 1354838400, "date": "2012-12-07", "open": 1416.34, "high": 1423.73, "low": 1398.23, "close": 1418.07}, {"time": 1355443200, "date": "2012-12-14", "open": 1418.07, "high": 1438.59, "low": 1411.88, "close": 1413.58}, {"time": 1356048000, "date": "2012-12-21", "open": 1413.54, "high": 1448.0, "low": 1413.54, "close": 1430.15}, {"time": 1356652800, "date": "2012-12-28", "open": 1430.15, "high": 1430.15, "low": 1401.58, "close": 1402.43}, {"time": 1357257600, "date": "2013-01-04", "open": 1402.43, "high": 1467.94, "low": 1398.11, "close": 1466.47}, {"time": 1357862400, "date": "2013-01-11", "open": 1466.47, "high": 1472.75, "low": 1451.64, "close": 1472.05}, {"time": 1358467200, "date": "2013-01-18", "open": 1472.05, "high": 1485.98, "low": 1463.76, "close": 1485.98}, {"time": 1359072000, "date": "2013-01-25", "open": 1485.98, "high": 1503.26, "low": 1481.16, "close": 1502.96}, {"time": 1359676800, "date": "2013-02-01", "open": 1502.96, "high": 1514.41, "low": 1496.33, "close": 1513.17}, {"time": 1360281600, "date": "2013-02-08", "open": 1513.17, "high": 1518.31, "low": 1495.02, "close": 1517.93}, {"time": 1360886400, "date": "2013-02-15", "open": 1517.93, "high": 1524.69, "low": 1513.61, "close": 1519.79}, {"time": 1361491200, "date": "2013-02-22", "open": 1519.79, "high": 1530.94, "low": 1497.29, "close": 1515.6}, {"time": 1362096000, "date": "2013-03-01", "open": 1515.6, "high": 1525.84, "low": 1485.01, "close": 1518.2}, {"time": 1362700800, "date": "2013-03-08", "open": 1518.2, "high": 1552.48, "low": 1512.29, "close": 1551.18}, {"time": 1363305600, "date": "2013-03-15", "open": 1551.15, "high": 1563.62, "low": 1547.36, "close": 1560.7}, {"time": 1363910400, "date": "2013-03-22", "open": 1560.7, "high": 1561.56, "low": 1538.57, "close": 1556.89}, {"time": 1364428800, "date": "2013-03-28", "open": 1556.89, "high": 1570.28, "low": 1546.22, "close": 1569.19}, {"time": 1365120000, "date": "2013-04-05", "open": 1569.18, "high": 1573.66, "low": 1539.5, "close": 1553.28}, {"time": 1365724800, "date": "2013-04-12", "open": 1553.26, "high": 1597.35, "low": 1548.63, "close": 1588.85}, {"time": 1366329600, "date": "2013-04-19", "open": 1588.84, "high": 1588.84, "low": 1536.03, "close": 1555.25}, {"time": 1366934400, "date": "2013-04-26", "open": 1555.25, "high": 1592.64, "low": 1548.19, "close": 1582.24}, {"time": 1367539200, "date": "2013-05-03", "open": 1582.34, "high": 1618.46, "low": 1581.28, "close": 1614.42}, {"time": 1368144000, "date": "2013-05-10", "open": 1614.4, "high": 1635.01, "low": 1614.21, "close": 1633.7}, {"time": 1368748800, "date": "2013-05-17", "open": 1632.1, "high": 1667.47, "low": 1626.74, "close": 1667.47}, {"time": 1369353600, "date": "2013-05-24", "open": 1665.71, "high": 1687.18, "low": 1635.53, "close": 1649.6}, {"time": 1369958400, "date": "2013-05-31", "open": 1652.63, "high": 1674.21, "low": 1630.74, "close": 1630.74}, {"time": 1370563200, "date": "2013-06-07", "open": 1631.71, "high": 1646.53, "low": 1598.23, "close": 1643.38}, {"time": 1371168000, "date": "2013-06-14", "open": 1644.67, "high": 1648.69, "low": 1608.07, "close": 1626.73}, {"time": 1371772800, "date": "2013-06-21", "open": 1630.64, "high": 1654.19, "low": 1577.7, "close": 1592.43}, {"time": 1372377600, "date": "2013-06-28", "open": 1588.77, "high": 1620.07, "low": 1560.33, "close": 1606.28}, {"time": 1372982400, "date": "2013-07-05", "open": 1609.78, "high": 1632.07, "low": 1604.57, "close": 1631.89}, {"time": 1373587200, "date": "2013-07-12", "open": 1634.2, "high": 1680.19, "low": 1634.2, "close": 1680.19}, {"time": 1374192000, "date": "2013-07-19", "open": 1679.59, "high": 1693.12, "low": 1671.84, "close": 1692.09}, {"time": 1374796800, "date": "2013-07-26", "open": 1694.41, "high": 1698.78, "low": 1676.03, "close": 1691.65}, {"time": 1375401600, "date": "2013-08-02", "open": 1690.32, "high": 1709.67, "low": 1681.86, "close": 1709.67}, {"time": 1376006400, "date": "2013-08-09", "open": 1708.01, "high": 1709.24, "low": 1684.91, "close": 1691.42}, {"time": 1376611200, "date": "2013-08-16", "open": 1688.37, "high": 1696.81, "low": 1652.61, "close": 1655.83}, {"time": 1377216000, "date": "2013-08-23", "open": 1655.25, "high": 1664.85, "low": 1639.43, "close": 1663.5}, {"time": 1377820800, "date": "2013-08-30", "open": 1664.29, "high": 1669.51, "low": 1627.47, "close": 1632.97}, {"time": 1378425600, "date": "2013-09-06", "open": 1635.95, "high": 1664.83, "low": 1633.41, "close": 1655.17}, {"time": 1379030400, "date": "2013-09-13", "open": 1656.85, "high": 1689.97, "low": 1656.85, "close": 1687.99}, {"time": 1379635200, "date": "2013-09-20", "open": 1691.7, "high": 1729.86, "low": 1691.7, "close": 1709.91}, {"time": 1380240000, "date": "2013-09-27", "open": 1711.44, "high": 1711.44, "low": 1687.11, "close": 1691.75}, {"time": 1380844800, "date": "2013-10-04", "open": 1687.26, "high": 1696.55, "low": 1670.36, "close": 1690.5}, {"time": 1381449600, "date": "2013-10-11", "open": 1687.15, "high": 1703.44, "low": 1646.47, "close": 1703.2}, {"time": 1382054400, "date": "2013-10-18", "open": 1699.86, "high": 1745.31, "low": 1692.13, "close": 1744.5}, {"time": 1382659200, "date": "2013-10-25", "open": 1745.2, "high": 1759.82, "low": 1740.5, "close": 1759.77}, {"time": 1383264000, "date": "2013-11-01", "open": 1759.42, "high": 1775.22, "low": 1752.7, "close": 1761.64}, {"time": 1383868800, "date": "2013-11-08", "open": 1763.4, "high": 1774.54, "low": 1746.2, "close": 1770.61}, {"time": 1384473600, "date": "2013-11-15", "open": 1769.96, "high": 1798.22, "low": 1760.64, "close": 1798.18}, {"time": 1385078400, "date": "2013-11-22", "open": 1798.82, "high": 1804.84, "low": 1777.23, "close": 1804.76}, {"time": 1385683200, "date": "2013-11-29", "open": 1806.33, "high": 1813.55, "low": 1800.58, "close": 1805.81}, {"time": 1386288000, "date": "2013-12-06", "open": 1806.55, "high": 1810.02, "low": 1779.09, "close": 1805.09}, {"time": 1386892800, "date": "2013-12-13", "open": 1806.21, "high": 1811.52, "low": 1772.28, "close": 1775.32}, {"time": 1387497600, "date": "2013-12-20", "open": 1777.48, "high": 1823.75, "low": 1767.99, "close": 1818.32}, {"time": 1388102400, "date": "2013-12-27", "open": 1822.92, "high": 1844.89, "low": 1822.92, "close": 1841.4}, {"time": 1388707200, "date": "2014-01-03", "open": 1841.47, "high": 1849.44, "low": 1827.74, "close": 1831.37}, {"time": 1389312000, "date": "2014-01-10", "open": 1832.31, "high": 1843.23, "low": 1823.73, "close": 1842.37}, {"time": 1389916800, "date": "2014-01-17", "open": 1841.26, "high": 1850.84, "low": 1815.52, "close": 1838.7}, {"time": 1390521600, "date": "2014-01-24", "open": 1841.05, "high": 1849.31, "low": 1790.29, "close": 1790.29}, {"time": 1391126400, "date": "2014-01-31", "open": 1791.03, "high": 1798.77, "low": 1770.45, "close": 1782.59}, {"time": 1391731200, "date": "2014-02-07", "open": 1782.68, "high": 1798.03, "low": 1737.92, "close": 1797.02}, {"time": 1392336000, "date": "2014-02-14", "open": 1796.2, "high": 1841.65, "low": 1791.83, "close": 1838.63}, {"time": 1392940800, "date": "2014-02-21", "open": 1839.03, "high": 1847.5, "low": 1824.58, "close": 1836.25}, {"time": 1393545600, "date": "2014-02-28", "open": 1836.78, "high": 1867.92, "low": 1836.78, "close": 1859.45}, {"time": 1394150400, "date": "2014-03-07", "open": 1857.68, "high": 1883.57, "low": 1834.44, "close": 1878.04}, {"time": 1394755200, "date": "2014-03-14", "open": 1877.86, "high": 1882.35, "low": 1839.57, "close": 1841.13}, {"time": 1395360000, "date": "2014-03-21", "open": 1842.81, "high": 1883.97, "low": 1842.81, "close": 1866.52}, {"time": 1395964800, "date": "2014-03-28", "open": 1867.67, "high": 1875.92, "low": 1842.11, "close": 1857.62}, {"time": 1396569600, "date": "2014-04-04", "open": 1859.16, "high": 1897.28, "low": 1859.16, "close": 1865.09}, {"time": 1397174400, "date": "2014-04-11", "open": 1863.92, "high": 1872.53, "low": 1814.36, "close": 1815.69}, {"time": 1397692800, "date": "2014-04-17", "open": 1818.18, "high": 1869.63, "low": 1815.8, "close": 1864.85}, {"time": 1398384000, "date": "2014-04-25", "open": 1865.79, "high": 1884.89, "low": 1859.7, "close": 1863.4}, {"time": 1398988800, "date": "2014-05-02", "open": 1865.0, "high": 1891.33, "low": 1850.61, "close": 1881.14}, {"time": 1399593600, "date": "2014-05-09", "open": 1879.45, "high": 1889.07, "low": 1859.79, "close": 1878.48}, {"time": 1400198400, "date": "2014-05-16", "open": 1880.03, "high": 1902.17, "low": 1862.36, "close": 1877.86}, {"time": 1400803200, "date": "2014-05-23", "open": 1876.66, "high": 1901.26, "low": 1868.14, "close": 1900.53}, {"time": 1401408000, "date": "2014-05-30", "open": 1902.01, "high": 1924.03, "low": 1902.01, "close": 1923.57}, {"time": 1402012800, "date": "2014-06-06", "open": 1923.87, "high": 1949.44, "low": 1915.98, "close": 1949.44}, {"time": 1402617600, "date": "2014-06-13", "open": 1948.97, "high": 1955.55, "low": 1925.78, "close": 1936.16}, {"time": 1403222400, "date": "2014-06-20", "open": 1934.84, "high": 1963.91, "low": 1930.91, "close": 1962.87}, {"time": 1403827200, "date": "2014-06-27", "open": 1962.92, "high": 1968.17, "low": 1944.69, "close": 1960.96}, {"time": 1404345600, "date": "2014-07-03", "open": 1960.79, "high": 1985.59, "low": 1958.22, "close": 1985.44}, {"time": 1405036800, "date": "2014-07-11", "open": 1984.22, "high": 1984.22, "low": 1952.86, "close": 1967.57}, {"time": 1405641600, "date": "2014-07-18", "open": 1969.86, "high": 1983.94, "low": 1955.59, "close": 1978.22}, {"time": 1406246400, "date": "2014-07-25", "open": 1976.93, "high": 1991.39, "low": 1965.77, "close": 1978.34}, {"time": 1406851200, "date": "2014-08-01", "open": 1978.25, "high": 1984.85, "low": 1916.37, "close": 1925.15}, {"time": 1407456000, "date": "2014-08-08", "open": 1926.62, "high": 1942.92, "low": 1904.78, "close": 1931.59}, {"time": 1408060800, "date": "2014-08-15", "open": 1933.43, "high": 1964.04, "low": 1928.29, "close": 1955.06}, {"time": 1408665600, "date": "2014-08-22", "open": 1958.36, "high": 1994.76, "low": 1958.36, "close": 1988.4}, {"time": 1409270400, "date": "2014-08-29", "open": 1991.74, "high": 2005.04, "low": 1990.52, "close": 2003.37}, {"time": 1409875200, "date": "2014-09-05", "open": 2004.07, "high": 2011.17, "low": 1990.1, "close": 2007.71}, {"time": 1410480000, "date": "2014-09-12", "open": 2007.17, "high": 2007.17, "low": 1980.26, "close": 1985.54}, {"time": 1411084800, "date": "2014-09-19", "open": 1986.04, "high": 2019.26, "low": 1978.48, "close": 2010.4}, {"time": 1411689600, "date": "2014-09-26", "open": 2009.08, "high": 2009.08, "low": 1965.99, "close": 1982.85}, {"time": 1412294400, "date": "2014-10-03", "open": 1978.96, "high": 1985.17, "low": 1926.03, "close": 1967.9}, {"time": 1412899200, "date": "2014-10-10", "open": 1970.01, "high": 1977.84, "low": 1906.05, "close": 1906.13}, {"time": 1413504000, "date": "2014-10-17", "open": 1905.65, "high": 1912.09, "low": 1820.66, "close": 1886.76}, {"time": 1414108800, "date": "2014-10-24", "open": 1885.62, "high": 1965.27, "low": 1882.3, "close": 1964.58}, {"time": 1414713600, "date": "2014-10-31", "open": 1962.97, "high": 2018.19, "low": 1951.37, "close": 2018.05}, {"time": 1415318400, "date": "2014-11-07", "open": 2018.21, "high": 2034.26, "low": 2001.01, "close": 2031.92}, {"time": 1415923200, "date": "2014-11-14", "open": 2032.01, "high": 2046.18, "low": 2030.17, "close": 2039.82}, {"time": 1416528000, "date": "2014-11-21", "open": 2038.29, "high": 2071.46, "low": 2034.46, "close": 2063.5}, {"time": 1417132800, "date": "2014-11-28", "open": 2065.07, "high": 2075.76, "low": 2064.75, "close": 2067.56}, {"time": 1417737600, "date": "2014-12-05", "open": 2065.78, "high": 2079.47, "low": 2049.57, "close": 2075.37}, {"time": 1418342400, "date": "2014-12-12", "open": 2074.84, "high": 2075.78, "low": 2002.33, "close": 2002.33}, {"time": 1418947200, "date": "2014-12-19", "open": 2005.03, "high": 2077.85, "low": 1972.56, "close": 2070.65}, {"time": 1419552000, "date": "2014-12-26", "open": 2069.28, "high": 2092.7, "low": 2069.28, "close": 2088.77}, {"time": 1420156800, "date": "2015-01-02", "open": 2087.63, "high": 2093.55, "low": 2046.04, "close": 2058.2}, {"time": 1420761600, "date": "2015-01-09", "open": 2054.44, "high": 2064.43, "low": 1992.44, "close": 2044.81}, {"time": 1421366400, "date": "2015-01-16", "open": 2046.13, "high": 2056.93, "low": 1988.12, "close": 2019.42}, {"time": 1421971200, "date": "2015-01-23", "open": 2020.76, "high": 2064.62, "low": 2004.49, "close": 2051.82}, {"time": 1422576000, "date": "2015-01-30", "open": 2050.42, "high": 2057.62, "low": 1989.18, "close": 1994.99}, {"time": 1423180800, "date": "2015-02-06", "open": 1996.67, "high": 2072.4, "low": 1980.9, "close": 2055.47}, {"time": 1423785600, "date": "2015-02-13", "open": 2053.47, "high": 2097.03, "low": 2041.88, "close": 2096.99}, {"time": 1424390400, "date": "2015-02-20", "open": 2096.47, "high": 2110.61, "low": 2085.44, "close": 2110.3}, {"time": 1424995200, "date": "2015-02-27", "open": 2109.83, "high": 2119.59, "low": 2103.0, "close": 2104.5}, {"time": 1425600000, "date": "2015-03-06", "open": 2105.23, "high": 2117.52, "low": 2067.27, "close": 2071.26}, {"time": 1426204800, "date": "2015-03-13", "open": 2072.25, "high": 2083.49, "low": 2039.69, "close": 2053.4}, {"time": 1426809600, "date": "2015-03-20", "open": 2055.35, "high": 2113.92, "low": 2055.35, "close": 2108.1}, {"time": 1427414400, "date": "2015-03-27", "open": 2107.99, "high": 2114.86, "low": 2045.5, "close": 2061.02}, {"time": 1427932800, "date": "2015-04-02", "open": 2064.11, "high": 2088.97, "low": 2048.38, "close": 2066.96}, {"time": 1428624000, "date": "2015-04-10", "open": 2064.87, "high": 2102.61, "low": 2056.52, "close": 2102.06}, {"time": 1429228800, "date": "2015-04-17", "open": 2102.03, "high": 2111.91, "low": 2072.37, "close": 2081.18}, {"time": 1429833600, "date": "2015-04-24", "open": 2084.11, "high": 2120.92, "low": 2084.11, "close": 2117.69}, {"time": 1430438400, "date": "2015-05-01", "open": 2119.29, "high": 2125.92, "low": 2077.59, "close": 2108.29}, {"time": 1431043200, "date": "2015-05-08", "open": 2110.23, "high": 2120.95, "low": 2067.93, "close": 2116.1}, {"time": 1431648000, "date": "2015-05-15", "open": 2115.56, "high": 2123.89, "low": 2085.57, "close": 2122.73}, {"time": 1432252800, "date": "2015-05-22", "open": 2121.3, "high": 2134.72, "low": 2120.01, "close": 2126.06}, {"time": 1432857600, "date": "2015-05-29", "open": 2125.34, "high": 2126.22, "low": 2099.18, "close": 2107.39}, {"time": 1433462400, "date": "2015-06-05", "open": 2108.64, "high": 2121.92, "low": 2085.67, "close": 2092.83}, {"time": 1434067200, "date": "2015-06-12", "open": 2092.34, "high": 2115.02, "low": 2072.14, "close": 2094.11}, {"time": 1434672000, "date": "2015-06-19", "open": 2091.34, "high": 2126.65, "low": 2072.49, "close": 2109.99}, {"time": 1435276800, "date": "2015-06-26", "open": 2112.5, "high": 2129.87, "low": 2095.38, "close": 2101.49}, {"time": 1435795200, "date": "2015-07-02", "open": 2098.63, "high": 2098.63, "low": 2056.32, "close": 2076.78}, {"time": 1436486400, "date": "2015-07-10", "open": 2073.95, "high": 2083.74, "low": 2044.02, "close": 2076.62}, {"time": 1437091200, "date": "2015-07-17", "open": 2080.03, "high": 2128.91, "low": 2080.03, "close": 2126.64}, {"time": 1437696000, "date": "2015-07-24", "open": 2126.85, "high": 2132.82, "low": 2077.09, "close": 2079.65}, {"time": 1438300800, "date": "2015-07-31", "open": 2078.19, "high": 2114.24, "low": 2063.52, "close": 2103.84}, {"time": 1438905600, "date": "2015-08-07", "open": 2104.49, "high": 2112.66, "low": 2067.91, "close": 2077.57}, {"time": 1439510400, "date": "2015-08-14", "open": 2080.98, "high": 2105.35, "low": 2052.09, "close": 2091.54}, {"time": 1440115200, "date": "2015-08-21", "open": 2089.7, "high": 2103.47, "low": 1970.89, "close": 1970.89}, {"time": 1440720000, "date": "2015-08-28", "open": 1965.15, "high": 1993.48, "low": 1867.01, "close": 1988.87}, {"time": 1441324800, "date": "2015-09-04", "open": 1986.73, "high": 1986.73, "low": 1903.07, "close": 1921.22}, {"time": 1441929600, "date": "2015-09-11", "open": 1927.3, "high": 1988.63, "low": 1927.3, "close": 1961.05}, {"time": 1442534400, "date": "2015-09-18", "open": 1963.06, "high": 2020.86, "low": 1948.27, "close": 1958.03}, {"time": 1443139200, "date": "2015-09-25", "open": 1960.84, "high": 1979.64, "low": 1908.92, "close": 1931.34}, {"time": 1443744000, "date": "2015-10-02", "open": 1929.18, "high": 1951.36, "low": 1871.91, "close": 1951.36}, {"time": 1444348800, "date": "2015-10-09", "open": 1954.33, "high": 2020.13, "low": 1954.33, "close": 2014.89}, {"time": 1444953600, "date": "2015-10-16", "open": 2015.65, "high": 2033.54, "low": 1990.73, "close": 2033.11}, {"time": 1445558400, "date": "2015-10-23", "open": 2031.73, "high": 2079.74, "low": 2017.22, "close": 2075.15}, {"time": 1446163200, "date": "2015-10-30", "open": 2075.08, "high": 2094.32, "low": 2058.84, "close": 2079.36}, {"time": 1446768000, "date": "2015-11-06", "open": 2080.76, "high": 2116.48, "low": 2080.76, "close": 2099.2}, {"time": 1447372800, "date": "2015-11-13", "open": 2096.56, "high": 2096.56, "low": 2022.02, "close": 2023.04}, {"time": 1447977600, "date": "2015-11-20", "open": 2022.08, "high": 2097.06, "low": 2019.39, "close": 2089.17}, {"time": 1448582400, "date": "2015-11-27", "open": 2089.41, "high": 2095.61, "low": 2070.29, "close": 2090.11}, {"time": 1449187200, "date": "2015-12-04", "open": 2090.95, "high": 2104.27, "low": 2042.35, "close": 2091.69}, {"time": 1449792000, "date": "2015-12-11", "open": 2090.42, "high": 2090.42, "low": 2008.8, "close": 2012.37}, {"time": 1450396800, "date": "2015-12-18", "open": 2013.37, "high": 2076.72, "low": 1993.26, "close": 2005.55}, {"time": 1450915200, "date": "2015-12-24", "open": 2010.27, "high": 2067.36, "low": 2005.93, "close": 2060.99}, {"time": 1451520000, "date": "2015-12-31", "open": 2057.77, "high": 2081.56, "low": 2043.62, "close": 2043.94}, {"time": 1452211200, "date": "2016-01-08", "open": 2038.2, "high": 2038.2, "low": 1918.46, "close": 1922.03}, {"time": 1452816000, "date": "2016-01-15", "open": 1926.12, "high": 1950.33, "low": 1857.83, "close": 1880.33}, {"time": 1453420800, "date": "2016-01-22", "open": 1888.66, "high": 1908.85, "low": 1812.29, "close": 1906.9}, {"time": 1454025600, "date": "2016-01-29", "open": 1906.28, "high": 1940.24, "low": 1872.7, "close": 1940.24}, {"time": 1454630400, "date": "2016-02-05", "open": 1936.94, "high": 1947.2, "low": 1872.23, "close": 1880.05}, {"time": 1455235200, "date": "2016-02-12", "open": 1873.25, "high": 1881.6, "low": 1810.1, "close": 1864.78}, {"time": 1455840000, "date": "2016-02-19", "open": 1871.44, "high": 1930.68, "low": 1871.44, "close": 1917.78}, {"time": 1456444800, "date": "2016-02-26", "open": 1924.44, "high": 1962.96, "low": 1891.0, "close": 1948.05}, {"time": 1457049600, "date": "2016-03-04", "open": 1947.13, "high": 2009.13, "low": 1931.81, "close": 1999.99}, {"time": 1457654400, "date": "2016-03-11", "open": 1996.11, "high": 2022.37, "low": 1969.25, "close": 2022.19}, {"time": 1458259200, "date": "2016-03-18", "open": 2019.27, "high": 2052.36, "low": 2005.23, "close": 2049.58}, {"time": 1458777600, "date": "2016-03-24", "open": 2047.88, "high": 2056.6, "low": 2022.49, "close": 2035.94}, {"time": 1459468800, "date": "2016-04-01", "open": 2037.89, "high": 2075.07, "low": 2028.31, "close": 2072.78}, {"time": 1460073600, "date": "2016-04-08", "open": 2073.19, "high": 2074.02, "low": 2033.8, "close": 2047.6}, {"time": 1460678400, "date": "2016-04-15", "open": 2050.23, "high": 2087.84, "low": 2039.74, "close": 2080.73}, {"time": 1461283200, "date": "2016-04-22", "open": 2078.83, "high": 2111.05, "low": 2073.65, "close": 2091.58}, {"time": 1461888000, "date": "2016-04-29", "open": 2089.37, "high": 2099.89, "low": 2052.28, "close": 2065.3}, {"time": 1462492800, "date": "2016-05-06", "open": 2067.17, "high": 2083.42, "low": 2039.45, "close": 2057.14}, {"time": 1463097600, "date": "2016-05-13", "open": 2057.55, "high": 2084.87, "low": 2043.13, "close": 2046.61}, {"time": 1463702400, "date": "2016-05-20", "open": 2046.53, "high": 2071.88, "low": 2025.91, "close": 2052.32}, {"time": 1464307200, "date": "2016-05-27", "open": 2052.23, "high": 2099.06, "low": 2047.26, "close": 2099.06}, {"time": 1464912000, "date": "2016-06-03", "open": 2100.13, "high": 2105.26, "low": 2085.1, "close": 2099.13}, {"time": 1465516800, "date": "2016-06-10", "open": 2100.83, "high": 2120.55, "low": 2089.96, "close": 2096.07}, {"time": 1466121600, "date": "2016-06-17", "open": 2091.75, "high": 2098.12, "low": 2050.37, "close": 2071.22}, {"time": 1466726400, "date": "2016-06-24", "open": 2075.58, "high": 2113.32, "low": 2032.57, "close": 2037.41}, {"time": 1467331200, "date": "2016-07-01", "open": 2031.45, "high": 2108.71, "low": 1991.68, "close": 2102.95}, {"time": 1467936000, "date": "2016-07-08", "open": 2095.05, "high": 2131.71, "low": 2074.02, "close": 2129.9}, {"time": 1468540800, "date": "2016-07-15", "open": 2131.72, "high": 2169.05, "low": 2131.72, "close": 2161.74}, {"time": 1469145600, "date": "2016-07-22", "open": 2162.04, "high": 2175.63, "low": 2159.01, "close": 2175.03}, {"time": 1469750400, "date": "2016-07-29", "open": 2173.71, "high": 2177.09, "low": 2159.07, "close": 2173.6}, {"time": 1470355200, "date": "2016-08-05", "open": 2173.15, "high": 2182.87, "low": 2147.58, "close": 2182.87}, {"time": 1470960000, "date": "2016-08-12", "open": 2183.76, "high": 2188.45, "low": 2172.0, "close": 2184.05}, {"time": 1471564800, "date": "2016-08-19", "open": 2186.08, "high": 2193.81, "low": 2168.5, "close": 2183.87}, {"time": 1472169600, "date": "2016-08-26", "open": 2181.58, "high": 2193.42, "low": 2160.39, "close": 2169.04}, {"time": 1472774400, "date": "2016-09-02", "open": 2170.19, "high": 2184.87, "low": 2157.09, "close": 2179.98}, {"time": 1473379200, "date": "2016-09-09", "open": 2181.61, "high": 2187.87, "low": 2127.81, "close": 2127.81}, {"time": 1473984000, "date": "2016-09-16", "open": 2120.86, "high": 2163.3, "low": 2119.12, "close": 2139.16}, {"time": 1474588800, "date": "2016-09-23", "open": 2143.99, "high": 2179.99, "low": 2135.91, "close": 2164.69}, {"time": 1475193600, "date": "2016-09-30", "open": 2158.54, "high": 2175.3, "low": 2141.55, "close": 2168.27}, {"time": 1475798400, "date": "2016-10-07", "open": 2164.33, "high": 2165.86, "low": 2144.01, "close": 2153.74}, {"time": 1476403200, "date": "2016-10-14", "open": 2160.39, "high": 2169.6, "low": 2114.72, "close": 2132.98}, {"time": 1477008000, "date": "2016-10-21", "open": 2132.95, "high": 2148.44, "low": 2124.43, "close": 2141.16}, {"time": 1477612800, "date": "2016-10-28", "open": 2148.5, "high": 2154.79, "low": 2119.36, "close": 2126.41}, {"time": 1478217600, "date": "2016-11-04", "open": 2129.78, "high": 2133.25, "low": 2083.79, "close": 2085.18}, {"time": 1478822400, "date": "2016-11-11", "open": 2100.59, "high": 2182.3, "low": 2100.59, "close": 2164.45}, {"time": 1479427200, "date": "2016-11-18", "open": 2165.64, "high": 2189.89, "low": 2156.08, "close": 2181.9}, {"time": 1480032000, "date": "2016-11-25", "open": 2186.43, "high": 2213.35, "low": 2186.43, "close": 2213.35}, {"time": 1480636800, "date": "2016-12-02", "open": 2210.21, "high": 2214.1, "low": 2187.44, "close": 2191.95}, {"time": 1481241600, "date": "2016-12-09", "open": 2200.65, "high": 2259.8, "low": 2199.97, "close": 2259.53}, {"time": 1481846400, "date": "2016-12-16", "open": 2258.83, "high": 2277.53, "low": 2248.44, "close": 2258.07}, {"time": 1482451200, "date": "2016-12-23", "open": 2259.24, "high": 2272.56, "low": 2256.08, "close": 2263.79}, {"time": 1483056000, "date": "2016-12-30", "open": 2266.23, "high": 2273.82, "low": 2233.62, "close": 2238.83}, {"time": 1483660800, "date": "2017-01-06", "open": 2251.57, "high": 2282.1, "low": 2245.13, "close": 2276.98}, {"time": 1484265600, "date": "2017-01-13", "open": 2273.59, "high": 2279.27, "low": 2254.25, "close": 2274.64}, {"time": 1484870400, "date": "2017-01-20", "open": 2269.14, "high": 2276.96, "low": 2258.41, "close": 2271.31}, {"time": 1485475200, "date": "2017-01-27", "open": 2267.78, "high": 2300.99, "low": 2257.02, "close": 2294.69}, {"time": 1486080000, "date": "2017-02-03", "open": 2286.01, "high": 2298.31, "low": 2267.21, "close": 2297.42}, {"time": 1486684800, "date": "2017-02-10", "open": 2294.28, "high": 2319.23, "low": 2285.38, "close": 2316.1}, {"time": 1487289600, "date": "2017-02-17", "open": 2321.72, "high": 2351.31, "low": 2321.42, "close": 2351.16}, {"time": 1487894400, "date": "2017-02-24", "open": 2354.91, "high": 2368.26, "low": 2352.87, "close": 2367.34}, {"time": 1488499200, "date": "2017-03-03", "open": 2365.23, "high": 2400.98, "low": 2358.96, "close": 2383.12}, {"time": 1489104000, "date": "2017-03-10", "open": 2375.23, "high": 2378.8, "low": 2354.54, "close": 2372.6}, {"time": 1489708800, "date": "2017-03-17", "open": 2371.56, "high": 2390.01, "low": 2358.18, "close": 2378.25}, {"time": 1490313600, "date": "2017-03-24", "open": 2378.24, "high": 2381.93, "low": 2335.74, "close": 2343.98}, {"time": 1490918400, "date": "2017-03-31", "open": 2329.11, "high": 2370.42, "low": 2322.25, "close": 2362.72}, {"time": 1491523200, "date": "2017-04-07", "open": 2362.34, "high": 2378.36, "low": 2344.73, "close": 2355.54}, {"time": 1492041600, "date": "2017-04-13", "open": 2357.16, "high": 2366.37, "low": 2328.95, "close": 2328.95}, {"time": 1492732800, "date": "2017-04-21", "open": 2332.62, "high": 2361.37, "low": 2332.51, "close": 2348.69}, {"time": 1493337600, "date": "2017-04-28", "open": 2370.33, "high": 2398.16, "low": 2369.19, "close": 2384.2}, {"time": 1493942400, "date": "2017-05-05", "open": 2388.5, "high": 2399.29, "low": 2379.75, "close": 2399.29}, {"time": 1494547200, "date": "2017-05-12", "open": 2399.94, "high": 2403.87, "low": 2381.74, "close": 2390.9}, {"time": 1495152000, "date": "2017-05-19", "open": 2393.98, "high": 2405.77, "low": 2352.72, "close": 2381.73}, {"time": 1495756800, "date": "2017-05-26", "open": 2387.21, "high": 2418.71, "low": 2386.92, "close": 2415.82}, {"time": 1496361600, "date": "2017-06-02", "open": 2411.67, "high": 2440.23, "low": 2403.59, "close": 2439.07}, {"time": 1496966400, "date": "2017-06-09", "open": 2437.83, "high": 2446.2, "low": 2415.7, "close": 2431.77}, {"time": 1497571200, "date": "2017-06-16", "open": 2425.88, "high": 2443.75, "low": 2418.53, "close": 2433.15}, {"time": 1498176000, "date": "2017-06-23", "open": 2442.55, "high": 2453.82, "low": 2430.74, "close": 2438.3}, {"time": 1498780800, "date": "2017-06-30", "open": 2443.32, "high": 2450.42, "low": 2405.7, "close": 2423.41}, {"time": 1499385600, "date": "2017-07-07", "open": 2431.39, "high": 2439.17, "low": 2407.7, "close": 2425.18}, {"time": 1499990400, "date": "2017-07-14", "open": 2424.51, "high": 2463.54, "low": 2412.79, "close": 2459.27}, {"time": 1500595200, "date": "2017-07-21", "open": 2459.5, "high": 2477.62, "low": 2450.34, "close": 2472.54}, {"time": 1501200000, "date": "2017-07-28", "open": 2472.04, "high": 2484.04, "low": 2459.93, "close": 2472.1}, {"time": 1501804800, "date": "2017-08-04", "open": 2475.94, "high": 2480.38, "low": 2466.48, "close": 2476.83}, {"time": 1502409600, "date": "2017-08-11", "open": 2477.14, "high": 2490.87, "low": 2437.75, "close": 2441.32}, {"time": 1503014400, "date": "2017-08-18", "open": 2454.96, "high": 2474.93, "low": 2420.69, "close": 2425.55}, {"time": 1503619200, "date": "2017-08-25", "open": 2425.5, "high": 2454.77, "low": 2417.35, "close": 2443.05}, {"time": 1504224000, "date": "2017-09-01", "open": 2447.35, "high": 2480.38, "low": 2428.2, "close": 2476.55}, {"time": 1504828800, "date": "2017-09-08", "open": 2470.35, "high": 2471.97, "low": 2446.55, "close": 2461.43}, {"time": 1505433600, "date": "2017-09-15", "open": 2474.52, "high": 2500.23, "low": 2474.52, "close": 2500.23}, {"time": 1506038400, "date": "2017-09-22", "open": 2502.51, "high": 2508.85, "low": 2496.54, "close": 2502.22}, {"time": 1506643200, "date": "2017-09-29", "open": 2499.39, "high": 2519.44, "low": 2488.03, "close": 2519.36}, {"time": 1507248000, "date": "2017-10-06", "open": 2521.2, "high": 2552.51, "low": 2520.4, "close": 2549.33}, {"time": 1507852800, "date": "2017-10-13", "open": 2551.39, "high": 2557.65, "low": 2541.6, "close": 2553.17}, {"time": 1508457600, "date": "2017-10-20", "open": 2555.57, "high": 2575.44, "low": 2547.92, "close": 2575.21}, {"time": 1509062400, "date": "2017-10-27", "open": 2578.08, "high": 2582.98, "low": 2544.0, "close": 2581.07}, {"time": 1509667200, "date": "2017-11-03", "open": 2577.75, "high": 2588.42, "low": 2566.17, "close": 2587.84}, {"time": 1510272000, "date": "2017-11-10", "open": 2587.47, "high": 2597.02, "low": 2566.33, "close": 2582.3}, {"time": 1510876800, "date": "2017-11-17", "open": 2576.53, "high": 2590.09, "low": 2557.45, "close": 2578.85}, {"time": 1511481600, "date": "2017-11-24", "open": 2579.49, "high": 2604.21, "low": 2578.24, "close": 2602.42}, {"time": 1512086400, "date": "2017-12-01", "open": 2602.66, "high": 2657.74, "low": 2598.87, "close": 2642.22}, {"time": 1512691200, "date": "2017-12-08", "open": 2657.19, "high": 2665.19, "low": 2624.75, "close": 2651.5}, {"time": 1513296000, "date": "2017-12-15", "open": 2652.19, "high": 2679.63, "low": 2651.47, "close": 2675.81}, {"time": 1513900800, "date": "2017-12-22", "open": 2685.92, "high": 2694.97, "low": 2676.11, "close": 2683.34}, {"time": 1514505600, "date": "2017-12-29", "open": 2679.09, "high": 2692.12, "low": 2673.61, "close": 2673.61}, {"time": 1515110400, "date": "2018-01-05", "open": 2683.73, "high": 2743.45, "low": 2682.36, "close": 2743.15}, {"time": 1515715200, "date": "2018-01-12", "open": 2742.67, "high": 2787.85, "low": 2736.06, "close": 2786.24}, {"time": 1516320000, "date": "2018-01-19", "open": 2798.96, "high": 2810.33, "low": 2768.64, "close": 2810.3}, {"time": 1516924800, "date": "2018-01-26", "open": 2809.16, "high": 2872.87, "low": 2808.12, "close": 2872.87}, {"time": 1517529600, "date": "2018-02-02", "open": 2867.23, "high": 2870.62, "low": 2759.97, "close": 2762.13}, {"time": 1518134400, "date": "2018-02-09", "open": 2741.06, "high": 2763.39, "low": 2532.69, "close": 2619.55}, {"time": 1518739200, "date": "2018-02-16", "open": 2636.75, "high": 2754.42, "low": 2622.45, "close": 2732.22}, {"time": 1519344000, "date": "2018-02-23", "open": 2722.99, "high": 2747.76, "low": 2697.77, "close": 2747.3}, {"time": 1519948800, "date": "2018-03-02", "open": 2757.37, "high": 2789.15, "low": 2647.32, "close": 2691.25}, {"time": 1520553600, "date": "2018-03-09", "open": 2681.06, "high": 2786.57, "low": 2675.75, "close": 2786.57}, {"time": 1521158400, "date": "2018-03-16", "open": 2790.54, "high": 2801.9, "low": 2741.47, "close": 2752.01}, {"time": 1521763200, "date": "2018-03-23", "open": 2741.38, "high": 2741.38, "low": 2585.89, "close": 2588.26}, {"time": 1522281600, "date": "2018-03-29", "open": 2619.35, "high": 2674.78, "low": 2593.06, "close": 2640.87}, {"time": 1522972800, "date": "2018-04-06", "open": 2633.45, "high": 2672.08, "low": 2553.8, "close": 2604.47}, {"time": 1523577600, "date": "2018-04-13", "open": 2617.18, "high": 2680.26, "low": 2610.79, "close": 2656.3}, {"time": 1524182400, "date": "2018-04-20", "open": 2670.1, "high": 2717.49, "low": 2660.61, "close": 2670.14}, {"time": 1524787200, "date": "2018-04-27", "open": 2675.4, "high": 2683.55, "low": 2612.67, "close": 2669.91}, {"time": 1525392000, "date": "2018-05-04", "open": 2682.51, "high": 2682.87, "low": 2594.62, "close": 2663.42}, {"time": 1525996800, "date": "2018-05-11", "open": 2680.34, "high": 2732.86, "low": 2655.2, "close": 2727.72}, {"time": 1526601600, "date": "2018-05-18", "open": 2738.47, "high": 2742.1, "low": 2701.91, "close": 2712.97}, {"time": 1527206400, "date": "2018-05-25", "open": 2735.39, "high": 2742.24, "low": 2707.38, "close": 2721.33}, {"time": 1527811200, "date": "2018-06-01", "open": 2705.11, "high": 2736.93, "low": 2676.81, "close": 2734.62}, {"time": 1528416000, "date": "2018-06-08", "open": 2741.67, "high": 2779.9, "low": 2739.51, "close": 2779.03}, {"time": 1529020800, "date": "2018-06-15", "open": 2780.18, "high": 2791.47, "low": 2761.73, "close": 2779.66}, {"time": 1529625600, "date": "2018-06-22", "open": 2765.79, "high": 2774.99, "low": 2743.19, "close": 2754.88}, {"time": 1530230400, "date": "2018-06-29", "open": 2742.94, "high": 2746.09, "low": 2691.99, "close": 2718.37}, {"time": 1530835200, "date": "2018-07-06", "open": 2704.95, "high": 2764.41, "low": 2698.95, "close": 2759.82}, {"time": 1531440000, "date": "2018-07-13", "open": 2775.62, "high": 2804.53, "low": 2770.73, "close": 2801.31}, {"time": 1532044800, "date": "2018-07-20", "open": 2797.36, "high": 2816.76, "low": 2789.24, "close": 2801.83}, {"time": 1532649600, "date": "2018-07-27", "open": 2799.17, "high": 2848.03, "low": 2795.14, "close": 2818.82}, {"time": 1533254400, "date": "2018-08-03", "open": 2819.0, "high": 2840.38, "low": 2796.34, "close": 2840.35}, {"time": 1533859200, "date": "2018-08-10", "open": 2840.29, "high": 2863.43, "low": 2825.81, "close": 2833.28}, {"time": 1534464000, "date": "2018-08-17", "open": 2835.46, "high": 2855.63, "low": 2802.49, "close": 2850.13}, {"time": 1535068800, "date": "2018-08-24", "open": 2853.93, "high": 2876.16, "low": 2850.62, "close": 2874.69}, {"time": 1535673600, "date": "2018-08-31", "open": 2884.69, "high": 2916.5, "low": 2884.69, "close": 2901.52}, {"time": 1536278400, "date": "2018-09-07", "open": 2896.96, "high": 2900.18, "low": 2864.12, "close": 2871.68}, {"time": 1536883200, "date": "2018-09-14", "open": 2881.39, "high": 2908.3, "low": 2866.78, "close": 2904.98}, {"time": 1537488000, "date": "2018-09-21", "open": 2903.83, "high": 2940.91, "low": 2886.16, "close": 2929.67}, {"time": 1538092800, "date": "2018-09-28", "open": 2921.83, "high": 2931.15, "low": 2903.28, "close": 2913.98}, {"time": 1538697600, "date": "2018-10-05", "open": 2926.29, "high": 2939.86, "low": 2869.29, "close": 2885.57}, {"time": 1539302400, "date": "2018-10-12", "open": 2877.53, "high": 2894.83, "low": 2710.51, "close": 2767.13}, {"time": 1539907200, "date": "2018-10-19", "open": 2763.83, "high": 2816.94, "low": 2749.03, "close": 2767.78}, {"time": 1540512000, "date": "2018-10-26", "open": 2773.94, "high": 2778.94, "low": 2628.16, "close": 2658.69}, {"time": 1541116800, "date": "2018-11-02", "open": 2682.65, "high": 2756.55, "low": 2603.54, "close": 2723.06}, {"time": 1541721600, "date": "2018-11-09", "open": 2726.37, "high": 2815.15, "low": 2717.94, "close": 2781.01}, {"time": 1542326400, "date": "2018-11-16", "open": 2773.93, "high": 2775.99, "low": 2670.75, "close": 2736.27}, {"time": 1542931200, "date": "2018-11-23", "open": 2730.74, "high": 2733.16, "low": 2631.09, "close": 2632.56}, {"time": 1543536000, "date": "2018-11-30", "open": 2649.97, "high": 2760.88, "low": 2649.97, "close": 2760.17}, {"time": 1544140800, "date": "2018-12-07", "open": 2790.5, "high": 2800.18, "low": 2621.53, "close": 2633.08}, {"time": 1544745600, "date": "2018-12-14", "open": 2630.86, "high": 2685.44, "low": 2583.23, "close": 2599.95}, {"time": 1545350400, "date": "2018-12-21", "open": 2590.75, "high": 2601.13, "low": 2408.55, "close": 2416.62}, {"time": 1545955200, "date": "2018-12-28", "open": 2400.56, "high": 2520.27, "low": 2346.58, "close": 2485.74}, {"time": 1546560000, "date": "2019-01-04", "open": 2498.94, "high": 2538.07, "low": 2443.96, "close": 2531.94}, {"time": 1547164800, "date": "2019-01-11", "open": 2535.61, "high": 2597.82, "low": 2524.56, "close": 2596.26}, {"time": 1547769600, "date": "2019-01-18", "open": 2580.31, "high": 2675.47, "low": 2570.41, "close": 2670.71}, {"time": 1548374400, "date": "2019-01-25", "open": 2657.88, "high": 2672.38, "low": 2612.86, "close": 2664.76}, {"time": 1548979200, "date": "2019-02-01", "open": 2644.97, "high": 2716.66, "low": 2624.06, "close": 2706.53}, {"time": 1549584000, "date": "2019-02-08", "open": 2706.49, "high": 2738.98, "low": 2681.83, "close": 2707.88}, {"time": 1550188800, "date": "2019-02-15", "open": 2712.4, "high": 2775.66, "low": 2703.79, "close": 2775.6}, {"time": 1550793600, "date": "2019-02-22", "open": 2769.28, "high": 2794.2, "low": 2764.55, "close": 2792.67}, {"time": 1551398400, "date": "2019-03-01", "open": 2804.35, "high": 2813.49, "low": 2775.13, "close": 2803.69}, {"time": 1552003200, "date": "2019-03-08", "open": 2814.37, "high": 2816.88, "low": 2722.27, "close": 2743.07}, {"time": 1552608000, "date": "2019-03-15", "open": 2747.61, "high": 2830.73, "low": 2747.61, "close": 2822.48}, {"time": 1553212800, "date": "2019-03-22", "open": 2822.61, "high": 2860.31, "low": 2800.47, "close": 2800.71}, {"time": 1553817600, "date": "2019-03-29", "open": 2796.01, "high": 2836.03, "low": 2785.02, "close": 2834.4}, {"time": 1554422400, "date": "2019-04-05", "open": 2848.63, "high": 2893.24, "low": 2848.63, "close": 2892.74}, {"time": 1555027200, "date": "2019-04-12", "open": 2888.46, "high": 2910.54, "low": 2873.33, "close": 2907.41}, {"time": 1555545600, "date": "2019-04-18", "open": 2908.32, "high": 2918.0, "low": 2891.9, "close": 2905.03}, {"time": 1556236800, "date": "2019-04-26", "open": 2898.78, "high": 2939.88, "low": 2896.35, "close": 2939.88}, {"time": 1556841600, "date": "2019-05-03", "open": 2940.58, "high": 2954.13, "low": 2900.5, "close": 2945.64}, {"time": 1557446400, "date": "2019-05-10", "open": 2908.89, "high": 2937.32, "low": 2825.39, "close": 2881.4}, {"time": 1558051200, "date": "2019-05-17", "open": 2840.19, "high": 2892.15, "low": 2801.43, "close": 2859.53}, {"time": 1558656000, "date": "2019-05-24", "open": 2841.94, "high": 2868.88, "low": 2805.49, "close": 2826.06}, {"time": 1559260800, "date": "2019-05-31", "open": 2830.03, "high": 2840.51, "low": 2750.52, "close": 2752.06}, {"time": 1559865600, "date": "2019-06-07", "open": 2751.53, "high": 2884.97, "low": 2728.81, "close": 2873.34}, {"time": 1560470400, "date": "2019-06-14", "open": 2885.83, "high": 2910.61, "low": 2874.68, "close": 2886.98}, {"time": 1561075200, "date": "2019-06-21", "open": 2889.75, "high": 2964.15, "low": 2887.3, "close": 2950.46}, {"time": 1561680000, "date": "2019-06-28", "open": 2951.42, "high": 2954.92, "low": 2912.99, "close": 2941.76}, {"time": 1562284800, "date": "2019-07-05", "open": 2971.41, "high": 2995.84, "low": 2952.22, "close": 2990.41}, {"time": 1562889600, "date": "2019-07-12", "open": 2979.77, "high": 3013.92, "low": 2963.44, "close": 3013.77}, {"time": 1563494400, "date": "2019-07-19", "open": 3017.8, "high": 3017.8, "low": 2973.09, "close": 2976.61}, {"time": 1564099200, "date": "2019-07-26", "open": 2981.93, "high": 3027.98, "low": 2976.65, "close": 3025.86}, {"time": 1564704000, "date": "2019-08-02", "open": 3024.47, "high": 3025.61, "low": 2914.11, "close": 2932.05}, {"time": 1565308800, "date": "2019-08-09", "open": 2898.07, "high": 2938.72, "low": 2822.12, "close": 2918.65}, {"time": 1565913600, "date": "2019-08-16", "open": 2907.07, "high": 2943.31, "low": 2825.51, "close": 2888.68}, {"time": 1566518400, "date": "2019-08-23", "open": 2913.48, "high": 2939.08, "low": 2834.97, "close": 2847.11}, {"time": 1567123200, "date": "2019-08-30", "open": 2866.7, "high": 2940.43, "low": 2853.05, "close": 2926.46}, {"time": 1567728000, "date": "2019-09-06", "open": 2909.01, "high": 2985.86, "low": 2891.85, "close": 2978.71}, {"time": 1568332800, "date": "2019-09-13", "open": 2988.43, "high": 3020.74, "low": 2957.01, "close": 3007.39}, {"time": 1568937600, "date": "2019-09-20", "open": 2996.41, "high": 3021.99, "low": 2978.57, "close": 2992.07}, {"time": 1569542400, "date": "2019-09-27", "open": 2983.5, "high": 3007.98, "low": 2945.53, "close": 2961.79}, {"time": 1570147200, "date": "2019-10-04", "open": 2967.07, "high": 2992.53, "low": 2855.94, "close": 2952.01}, {"time": 1570752000, "date": "2019-10-11", "open": 2944.23, "high": 2993.28, "low": 2892.66, "close": 2970.27}, {"time": 1571356800, "date": "2019-10-18", "open": 2965.81, "high": 3008.29, "low": 2962.94, "close": 2986.2}, {"time": 1571961600, "date": "2019-10-25", "open": 2996.48, "high": 3027.39, "low": 2991.21, "close": 3022.55}, {"time": 1572566400, "date": "2019-11-01", "open": 3032.12, "high": 3066.95, "low": 3023.19, "close": 3066.91}, {"time": 1573171200, "date": "2019-11-08", "open": 3078.96, "high": 3097.77, "low": 3065.89, "close": 3093.08}, {"time": 1573776000, "date": "2019-11-15", "open": 3080.33, "high": 3120.46, "low": 3075.82, "close": 3120.46}, {"time": 1574380800, "date": "2019-11-22", "open": 3117.91, "high": 3127.64, "low": 3091.41, "close": 3110.29}, {"time": 1574985600, "date": "2019-11-29", "open": 3117.44, "high": 3154.26, "low": 3117.44, "close": 3140.98}, {"time": 1575590400, "date": "2019-12-06", "open": 3143.85, "high": 3150.6, "low": 3070.33, "close": 3145.91}, {"time": 1576195200, "date": "2019-12-13", "open": 3141.86, "high": 3182.68, "low": 3126.09, "close": 3168.8}, {"time": 1576800000, "date": "2019-12-20", "open": 3183.63, "high": 3225.65, "low": 3183.63, "close": 3221.22}, {"time": 1577404800, "date": "2019-12-27", "open": 3226.05, "high": 3247.93, "low": 3220.51, "close": 3240.02}, {"time": 1578009600, "date": "2020-01-03", "open": 3240.09, "high": 3258.14, "low": 3212.03, "close": 3234.85}, {"time": 1578614400, "date": "2020-01-10", "open": 3217.55, "high": 3282.99, "low": 3214.64, "close": 3265.35}, {"time": 1579219200, "date": "2020-01-17", "open": 3271.13, "high": 3329.88, "low": 3268.43, "close": 3329.62}, {"time": 1579824000, "date": "2020-01-24", "open": 3321.03, "high": 3337.77, "low": 3281.53, "close": 3295.47}, {"time": 1580428800, "date": "2020-01-31", "open": 3247.16, "high": 3293.47, "low": 3214.68, "close": 3225.52}, {"time": 1581033600, "date": "2020-02-07", "open": 3235.66, "high": 3347.96, "low": 3235.66, "close": 3327.71}, {"time": 1581638400, "date": "2020-02-14", "open": 3318.28, "high": 3385.09, "low": 3317.77, "close": 3380.16}, {"time": 1582243200, "date": "2020-02-21", "open": 3369.04, "high": 3393.52, "low": 3328.45, "close": 3337.75}, {"time": 1582848000, "date": "2020-02-28", "open": 3257.61, "high": 3259.81, "low": 2855.84, "close": 2954.22}, {"time": 1583452800, "date": "2020-03-06", "open": 2974.28, "high": 3136.72, "low": 2901.54, "close": 2972.37}, {"time": 1584057600, "date": "2020-03-13", "open": 2863.89, "high": 2882.59, "low": 2478.86, "close": 2711.02}, {"time": 1584662400, "date": "2020-03-20", "open": 2508.59, "high": 2562.98, "low": 2280.52, "close": 2304.92}, {"time": 1585267200, "date": "2020-03-27", "open": 2290.71, "high": 2637.01, "low": 2191.86, "close": 2541.47}, {"time": 1585872000, "date": "2020-04-03", "open": 2558.98, "high": 2641.39, "low": 2447.49, "close": 2488.65}, {"time": 1586390400, "date": "2020-04-09", "open": 2578.28, "high": 2818.57, "low": 2574.57, "close": 2789.82}, {"time": 1587081600, "date": "2020-04-17", "open": 2782.46, "high": 2879.22, "low": 2721.17, "close": 2874.56}, {"time": 1587686400, "date": "2020-04-24", "open": 2845.62, "high": 2868.98, "low": 2727.1, "close": 2836.74}, {"time": 1588291200, "date": "2020-05-01", "open": 2854.65, "high": 2954.86, "low": 2821.61, "close": 2830.71}, {"time": 1588896000, "date": "2020-05-08", "open": 2815.01, "high": 2932.16, "low": 2797.85, "close": 2929.8}, {"time": 1589500800, "date": "2020-05-15", "open": 2915.46, "high": 2945.82, "low": 2766.64, "close": 2863.7}, {"time": 1590105600, "date": "2020-05-22", "open": 2913.86, "high": 2980.29, "low": 2913.86, "close": 2955.45}, {"time": 1590710400, "date": "2020-05-29", "open": 3004.08, "high": 3068.67, "low": 2969.75, "close": 3044.31}, {"time": 1591315200, "date": "2020-06-05", "open": 3038.78, "high": 3211.72, "low": 3031.54, "close": 3193.93}, {"time": 1591920000, "date": "2020-06-12", "open": 3199.92, "high": 3233.13, "low": 2984.47, "close": 3041.31}, {"time": 1592524800, "date": "2020-06-19", "open": 2993.76, "high": 3155.53, "low": 2965.66, "close": 3097.74}, {"time": 1593129600, "date": "2020-06-26", "open": 3094.42, "high": 3154.9, "low": 3004.63, "close": 3009.05}, {"time": 1593648000, "date": "2020-07-02", "open": 3018.59, "high": 3165.81, "low": 2999.74, "close": 3130.01}, {"time": 1594339200, "date": "2020-07-10", "open": 3155.29, "high": 3186.82, "low": 3115.7, "close": 3185.04}, {"time": 1594944000, "date": "2020-07-17", "open": 3205.08, "high": 3238.28, "low": 3127.66, "close": 3224.73}, {"time": 1595548800, "date": "2020-07-24", "open": 3224.29, "high": 3279.99, "low": 3200.05, "close": 3215.63}, {"time": 1596153600, "date": "2020-07-31", "open": 3219.84, "high": 3272.17, "low": 3204.13, "close": 3271.12}, {"time": 1596758400, "date": "2020-08-07", "open": 3288.26, "high": 3352.54, "low": 3284.53, "close": 3351.28}, {"time": 1597363200, "date": "2020-08-14", "open": 3356.04, "high": 3387.89, "low": 3326.44, "close": 3372.85}, {"time": 1597968000, "date": "2020-08-21", "open": 3380.86, "high": 3399.96, "low": 3354.69, "close": 3397.16}, {"time": 1598572800, "date": "2020-08-28", "open": 3418.09, "high": 3509.23, "low": 3413.13, "close": 3508.01}, {"time": 1599177600, "date": "2020-09-04", "open": 3509.73, "high": 3588.11, "low": 3349.63, "close": 3426.96}, {"time": 1599782400, "date": "2020-09-11", "open": 3371.88, "high": 3425.55, "low": 3310.47, "close": 3340.97}, {"time": 1600387200, "date": "2020-09-18", "open": 3363.56, "high": 3428.92, "low": 3292.4, "close": 3319.47}, {"time": 1600992000, "date": "2020-09-25", "open": 3285.57, "high": 3323.35, "low": 3209.45, "close": 3298.46}, {"time": 1601596800, "date": "2020-10-02", "open": 3333.9, "high": 3397.18, "low": 3323.69, "close": 3348.42}, {"time": 1602201600, "date": "2020-10-09", "open": 3367.27, "high": 3482.34, "low": 3354.54, "close": 3477.14}, {"time": 1602806400, "date": "2020-10-16", "open": 3500.02, "high": 3549.85, "low": 3440.89, "close": 3483.81}, {"time": 1603411200, "date": "2020-10-23", "open": 3493.66, "high": 3502.42, "low": 3415.34, "close": 3465.39}, {"time": 1604016000, "date": "2020-10-30", "open": 3441.42, "high": 3441.42, "low": 3233.94, "close": 3269.96}, {"time": 1604620800, "date": "2020-11-06", "open": 3296.2, "high": 3529.05, "low": 3279.74, "close": 3509.44}, {"time": 1605225600, "date": "2020-11-13", "open": 3583.04, "high": 3645.99, "low": 3511.91, "close": 3585.15}, {"time": 1605830400, "date": "2020-11-20", "open": 3600.16, "high": 3628.51, "low": 3543.84, "close": 3557.54}, {"time": 1606435200, "date": "2020-11-27", "open": 3566.82, "high": 3644.31, "low": 3552.77, "close": 3638.35}, {"time": 1607040000, "date": "2020-12-04", "open": 3634.18, "high": 3699.2, "low": 3594.39, "close": 3699.12}, {"time": 1607644800, "date": "2020-12-11", "open": 3694.73, "high": 3712.39, "low": 3633.4, "close": 3663.46}, {"time": 1608249600, "date": "2020-12-18", "open": 3675.27, "high": 3726.7, "low": 3645.84, "close": 3709.41}, {"time": 1608768000, "date": "2020-12-24", "open": 3684.28, "high": 3711.24, "low": 3636.48, "close": 3703.06}, {"time": 1609372800, "date": "2020-12-31", "open": 3723.03, "high": 3760.2, "low": 3723.03, "close": 3756.07}, {"time": 1610064000, "date": "2021-01-08", "open": 3764.61, "high": 3826.69, "low": 3662.71, "close": 3824.68}, {"time": 1610668800, "date": "2021-01-15", "open": 3803.14, "high": 3823.6, "low": 3749.62, "close": 3768.25}, {"time": 1611273600, "date": "2021-01-22", "open": 3781.88, "high": 3861.45, "low": 3780.37, "close": 3841.47}, {"time": 1611878400, "date": "2021-01-29", "open": 3851.68, "high": 3870.9, "low": 3694.12, "close": 3714.24}, {"time": 1612483200, "date": "2021-02-05", "open": 3731.17, "high": 3894.56, "low": 3725.62, "close": 3886.83}, {"time": 1613088000, "date": "2021-02-12", "open": 3892.59, "high": 3937.23, "low": 3884.94, "close": 3934.83}, {"time": 1613692800, "date": "2021-02-19", "open": 3939.61, "high": 3950.43, "low": 3885.03, "close": 3906.71}, {"time": 1614297600, "date": "2021-02-26", "open": 3885.55, "high": 3928.65, "low": 3789.54, "close": 3811.15}, {"time": 1614902400, "date": "2021-03-05", "open": 3842.51, "high": 3914.5, "low": 3723.34, "close": 3841.94}, {"time": 1615507200, "date": "2021-03-12", "open": 3844.39, "high": 3960.27, "low": 3819.25, "close": 3943.34}, {"time": 1616112000, "date": "2021-03-19", "open": 3942.96, "high": 3983.87, "low": 3886.75, "close": 3913.1}, {"time": 1616716800, "date": "2021-03-26", "open": 3916.48, "high": 3978.19, "low": 3853.5, "close": 3974.54}, {"time": 1617235200, "date": "2021-04-01", "open": 3969.31, "high": 4020.63, "low": 3943.25, "close": 4019.87}, {"time": 1617926400, "date": "2021-04-09", "open": 4034.44, "high": 4129.48, "low": 4034.44, "close": 4128.8}, {"time": 1618531200, "date": "2021-04-16", "open": 4124.71, "high": 4191.31, "low": 4114.82, "close": 4185.47}, {"time": 1619136000, "date": "2021-04-23", "open": 4179.8, "high": 4194.17, "low": 4118.38, "close": 4180.17}, {"time": 1619740800, "date": "2021-04-30", "open": 4185.03, "high": 4218.78, "low": 4174.85, "close": 4181.17}, {"time": 1620345600, "date": "2021-05-07", "open": 4191.98, "high": 4238.04, "low": 4128.59, "close": 4232.6}, {"time": 1620950400, "date": "2021-05-14", "open": 4228.29, "high": 4236.39, "low": 4056.88, "close": 4173.85}, {"time": 1621555200, "date": "2021-05-21", "open": 4169.92, "high": 4188.72, "low": 4061.41, "close": 4155.86}, {"time": 1622160000, "date": "2021-05-28", "open": 4170.16, "high": 4218.36, "low": 4170.16, "close": 4204.11}, {"time": 1622764800, "date": "2021-06-04", "open": 4216.52, "high": 4234.12, "low": 4167.93, "close": 4229.89}, {"time": 1623369600, "date": "2021-06-11", "open": 4229.34, "high": 4249.74, "low": 4208.41, "close": 4247.44}, {"time": 1623974400, "date": "2021-06-18", "open": 4248.31, "high": 4257.16, "low": 4164.4, "close": 4166.45}, {"time": 1624579200, "date": "2021-06-25", "open": 4173.4, "high": 4286.12, "low": 4173.4, "close": 4280.7}, {"time": 1625184000, "date": "2021-07-02", "open": 4284.9, "high": 4355.43, "low": 4274.67, "close": 4352.34}, {"time": 1625788800, "date": "2021-07-09", "open": 4356.46, "high": 4371.6, "low": 4289.37, "close": 4369.55}, {"time": 1626393600, "date": "2021-07-16", "open": 4372.41, "high": 4393.68, "low": 4322.53, "close": 4327.16}, {"time": 1626998400, "date": "2021-07-23", "open": 4296.4, "high": 4415.18, "low": 4233.13, "close": 4411.79}, {"time": 1627603200, "date": "2021-07-30", "open": 4409.58, "high": 4429.97, "low": 4372.51, "close": 4395.26}, {"time": 1628208000, "date": "2021-08-06", "open": 4406.86, "high": 4440.82, "low": 4373.0, "close": 4436.52}, {"time": 1628812800, "date": "2021-08-13", "open": 4437.77, "high": 4468.37, "low": 4424.74, "close": 4468.0}, {"time": 1629417600, "date": "2021-08-20", "open": 4461.65, "high": 4480.26, "low": 4367.73, "close": 4441.67}, {"time": 1630022400, "date": "2021-08-27", "open": 4450.29, "high": 4513.33, "low": 4450.29, "close": 4509.37}, {"time": 1630627200, "date": "2021-09-03", "open": 4513.76, "high": 4545.85, "low": 4513.76, "close": 4535.43}, {"time": 1631232000, "date": "2021-09-10", "open": 4535.38, "high": 4535.38, "low": 4457.66, "close": 4458.58}, {"time": 1631836800, "date": "2021-09-17", "open": 4474.81, "high": 4492.99, "low": 4427.76, "close": 4432.99}, {"time": 1632441600, "date": "2021-09-24", "open": 4402.95, "high": 4465.4, "low": 4305.91, "close": 4455.48}, {"time": 1633046400, "date": "2021-10-01", "open": 4442.12, "high": 4457.3, "low": 4288.52, "close": 4357.04}, {"time": 1633651200, "date": "2021-10-08", "open": 4348.84, "high": 4429.97, "low": 4278.94, "close": 4391.34}, {"time": 1634256000, "date": "2021-10-15", "open": 4385.44, "high": 4475.82, "low": 4329.92, "close": 4471.37}, {"time": 1634860800, "date": "2021-10-22", "open": 4463.72, "high": 4559.67, "low": 4447.47, "close": 4544.9}, {"time": 1635465600, "date": "2021-10-29", "open": 4553.69, "high": 4608.08, "low": 4537.36, "close": 4605.38}, {"time": 1636070400, "date": "2021-11-05", "open": 4610.62, "high": 4718.5, "low": 4595.06, "close": 4697.53}, {"time": 1636675200, "date": "2021-11-12", "open": 4701.48, "high": 4714.92, "low": 4630.86, "close": 4682.85}, {"time": 1637280000, "date": "2021-11-19", "open": 4689.3, "high": 4717.75, "low": 4672.78, "close": 4697.96}, {"time": 1637884800, "date": "2021-11-26", "open": 4712.0, "high": 4743.83, "low": 4585.43, "close": 4594.62}, {"time": 1638489600, "date": "2021-12-03", "open": 4628.75, "high": 4672.95, "low": 4495.12, "close": 4538.43}, {"time": 1639094400, "date": "2021-12-10", "open": 4548.37, "high": 4713.57, "low": 4540.51, "close": 4712.02}, {"time": 1639699200, "date": "2021-12-17", "open": 4710.3, "high": 4731.99, "low": 4600.22, "close": 4620.64}, {"time": 1640217600, "date": "2021-12-23", "open": 4587.9, "high": 4740.74, "low": 4531.1, "close": 4725.79}, {"time": 1640908800, "date": "2021-12-31", "open": 4733.99, "high": 4808.93, "low": 4733.99, "close": 4766.18}, {"time": 1641513600, "date": "2022-01-07", "open": 4778.14, "high": 4818.62, "low": 4662.74, "close": 4677.03}, {"time": 1642118400, "date": "2022-01-14", "open": 4655.34, "high": 4748.83, "low": 4582.24, "close": 4662.85}, {"time": 1642723200, "date": "2022-01-21", "open": 4632.24, "high": 4632.24, "low": 4395.34, "close": 4397.94}, {"time": 1643328000, "date": "2022-01-28", "open": 4356.32, "high": 4453.23, "low": 4222.62, "close": 4431.85}, {"time": 1643932800, "date": "2022-02-04", "open": 4431.79, "high": 4595.31, "low": 4414.02, "close": 4500.53}, {"time": 1644537600, "date": "2022-02-11", "open": 4505.75, "high": 4590.03, "low": 4401.41, "close": 4418.64}, {"time": 1645142400, "date": "2022-02-18", "open": 4412.61, "high": 4489.55, "low": 4327.22, "close": 4348.87}, {"time": 1645747200, "date": "2022-02-25", "open": 4332.74, "high": 4385.34, "low": 4114.65, "close": 4384.65}, {"time": 1646352000, "date": "2022-03-04", "open": 4354.17, "high": 4416.78, "low": 4279.54, "close": 4328.87}, {"time": 1646956800, "date": "2022-03-11", "open": 4327.01, "high": 4327.01, "low": 4157.87, "close": 4204.31}, {"time": 1647561600, "date": "2022-03-18", "open": 4202.75, "high": 4465.4, "low": 4161.72, "close": 4463.12}, {"time": 1648166400, "date": "2022-03-25", "open": 4462.4, "high": 4546.03, "low": 4424.3, "close": 4543.06}, {"time": 1648771200, "date": "2022-04-01", "open": 4541.09, "high": 4637.3, "low": 4507.57, "close": 4545.86}, {"time": 1649376000, "date": "2022-04-08", "open": 4547.97, "high": 4593.45, "low": 4450.04, "close": 4488.28}, {"time": 1649894400, "date": "2022-04-14", "open": 4462.64, "high": 4471.0, "low": 4381.34, "close": 4392.59}, {"time": 1650585600, "date": "2022-04-22", "open": 4385.63, "high": 4512.94, "low": 4267.62, "close": 4271.78}, {"time": 1651190400, "date": "2022-04-29", "open": 4255.34, "high": 4308.45, "low": 4124.28, "close": 4131.93}, {"time": 1651795200, "date": "2022-05-06", "open": 4130.61, "high": 4307.66, "low": 4062.51, "close": 4123.34}, {"time": 1652400000, "date": "2022-05-13", "open": 4081.27, "high": 4081.27, "low": 3858.87, "close": 4023.89}, {"time": 1653004800, "date": "2022-05-20", "open": 4013.02, "high": 4090.72, "low": 3810.32, "close": 3901.36}, {"time": 1653609600, "date": "2022-05-27", "open": 3919.42, "high": 4158.49, "low": 3875.13, "close": 4158.24}, {"time": 1654214400, "date": "2022-06-03", "open": 4151.09, "high": 4177.51, "low": 4073.85, "close": 4108.54}, {"time": 1654819200, "date": "2022-06-10", "open": 4134.72, "high": 4168.78, "low": 3900.16, "close": 3900.86}, {"time": 1655424000, "date": "2022-06-17", "open": 3838.15, "high": 3838.15, "low": 3636.87, "close": 3674.84}, {"time": 1656028800, "date": "2022-06-24", "open": 3715.31, "high": 3913.65, "low": 3715.31, "close": 3911.74}, {"time": 1656633600, "date": "2022-07-01", "open": 3920.76, "high": 3945.86, "low": 3738.67, "close": 3825.33}, {"time": 1657238400, "date": "2022-07-08", "open": 3792.61, "high": 3918.5, "low": 3742.06, "close": 3899.38}, {"time": 1657843200, "date": "2022-07-15", "open": 3880.94, "high": 3880.94, "low": 3721.56, "close": 3863.16}, {"time": 1658448000, "date": "2022-07-22", "open": 3883.79, "high": 4012.44, "low": 3818.63, "close": 3961.63}, {"time": 1659052800, "date": "2022-07-29", "open": 3965.72, "high": 4140.15, "low": 3910.74, "close": 4130.29}, {"time": 1659657600, "date": "2022-08-05", "open": 4112.38, "high": 4167.66, "low": 4079.81, "close": 4145.19}, {"time": 1660262400, "date": "2022-08-12", "open": 4155.93, "high": 4280.47, "low": 4112.09, "close": 4280.15}, {"time": 1660867200, "date": "2022-08-19", "open": 4269.37, "high": 4325.28, "low": 4218.7, "close": 4228.48}, {"time": 1661472000, "date": "2022-08-26", "open": 4195.08, "high": 4203.04, "low": 4057.66, "close": 4057.66}, {"time": 1662076800, "date": "2022-09-02", "open": 4034.58, "high": 4062.99, "low": 3903.65, "close": 3924.26}, {"time": 1662681600, "date": "2022-09-09", "open": 3930.89, "high": 4076.81, "low": 3886.75, "close": 4067.36}, {"time": 1663286400, "date": "2022-09-16", "open": 4083.67, "high": 4119.28, "low": 3837.08, "close": 3873.33}, {"time": 1663891200, "date": "2022-09-23", "open": 3849.91, "high": 3907.07, "low": 3647.47, "close": 3693.23}, {"time": 1664496000, "date": "2022-09-30", "open": 3682.72, "high": 3736.74, "low": 3584.13, "close": 3585.62}, {"time": 1665100800, "date": "2022-10-07", "open": 3609.78, "high": 3806.91, "low": 3604.93, "close": 3639.66}, {"time": 1665705600, "date": "2022-10-14", "open": 3647.51, "high": 3712.0, "low": 3491.58, "close": 3583.07}, {"time": 1666310400, "date": "2022-10-21", "open": 3638.65, "high": 3762.79, "low": 3638.65, "close": 3752.75}, {"time": 1666915200, "date": "2022-10-28", "open": 3762.01, "high": 3905.42, "low": 3741.65, "close": 3901.06}, {"time": 1667520000, "date": "2022-11-04", "open": 3881.85, "high": 3911.79, "low": 3698.15, "close": 3770.55}, {"time": 1668124800, "date": "2022-11-11", "open": 3780.71, "high": 4001.48, "low": 3744.22, "close": 3992.93}, {"time": 1668729600, "date": "2022-11-18", "open": 3977.97, "high": 4028.84, "low": 3906.54, "close": 3965.34}, {"time": 1669334400, "date": "2022-11-25", "open": 3956.23, "high": 4034.02, "low": 3933.34, "close": 4026.12}, {"time": 1669939200, "date": "2022-12-02", "open": 4005.36, "high": 4100.51, "low": 3937.65, "close": 4071.7}, {"time": 1670544000, "date": "2022-12-09", "open": 4052.02, "high": 4052.45, "low": 3918.39, "close": 3934.38}, {"time": 1671148800, "date": "2022-12-16", "open": 3939.29, "high": 4100.96, "low": 3827.91, "close": 3852.36}, {"time": 1671753600, "date": "2022-12-23", "open": 3853.79, "high": 3889.82, "low": 3764.49, "close": 3844.82}, {"time": 1672358400, "date": "2022-12-30", "open": 3843.34, "high": 3858.19, "low": 3780.78, "close": 3839.5}, {"time": 1672963200, "date": "2023-01-06", "open": 3853.29, "high": 3906.19, "low": 3794.33, "close": 3895.08}, {"time": 1673568000, "date": "2023-01-13", "open": 3910.82, "high": 4003.95, "low": 3877.29, "close": 3999.09}, {"time": 1674172800, "date": "2023-01-20", "open": 3999.28, "high": 4015.39, "low": 3885.54, "close": 3972.61}, {"time": 1674777600, "date": "2023-01-27", "open": 3978.14, "high": 4094.21, "low": 3949.06, "close": 4070.56}, {"time": 1675382400, "date": "2023-02-03", "open": 4049.27, "high": 4195.44, "low": 4015.55, "close": 4136.48}, {"time": 1675987200, "date": "2023-02-10", "open": 4119.57, "high": 4176.54, "low": 4060.79, "close": 4090.46}, {"time": 1676592000, "date": "2023-02-17", "open": 4096.62, "high": 4159.77, "low": 4047.95, "close": 4079.09}, {"time": 1677196800, "date": "2023-02-24", "open": 4052.35, "high": 4052.35, "low": 3943.08, "close": 3970.04}, {"time": 1677801600, "date": "2023-03-03", "open": 3992.36, "high": 4048.29, "low": 3928.16, "close": 4045.64}, {"time": 1678406400, "date": "2023-03-10", "open": 4055.15, "high": 4078.49, "low": 3846.32, "close": 3861.59}, {"time": 1679011200, "date": "2023-03-17", "open": 3835.12, "high": 3964.46, "low": 3808.86, "close": 3916.64}, {"time": 1679616000, "date": "2023-03-24", "open": 3917.47, "high": 4039.49, "low": 3909.16, "close": 3970.99}, {"time": 1680220800, "date": "2023-03-31", "open": 3982.93, "high": 4110.75, "low": 3951.53, "close": 4109.31}, {"time": 1680739200, "date": "2023-04-06", "open": 4102.2, "high": 4133.13, "low": 4069.84, "close": 4105.02}, {"time": 1681430400, "date": "2023-04-14", "open": 4085.2, "high": 4163.19, "low": 4072.55, "close": 4137.64}, {"time": 1682035200, "date": "2023-04-21", "open": 4137.17, "high": 4169.48, "low": 4113.86, "close": 4133.52}, {"time": 1682640000, "date": "2023-04-28", "open": 4132.07, "high": 4170.06, "low": 4049.35, "close": 4169.48}, {"time": 1683244800, "date": "2023-05-05", "open": 4166.79, "high": 4186.92, "low": 4048.28, "close": 4136.25}, {"time": 1683849600, "date": "2023-05-12", "open": 4136.98, "high": 4154.28, "low": 4098.92, "close": 4124.08}, {"time": 1684454400, "date": "2023-05-19", "open": 4126.65, "high": 4212.91, "low": 4109.86, "close": 4191.98}, {"time": 1685059200, "date": "2023-05-26", "open": 4190.78, "high": 4212.87, "low": 4103.98, "close": 4205.45}, {"time": 1685664000, "date": "2023-06-02", "open": 4226.71, "high": 4290.67, "low": 4166.15, "close": 4282.37}, {"time": 1686268800, "date": "2023-06-09", "open": 4282.99, "high": 4322.62, "low": 4261.07, "close": 4298.86}, {"time": 1686873600, "date": "2023-06-16", "open": 4308.32, "high": 4448.47, "low": 4304.37, "close": 4409.59}, {"time": 1687478400, "date": "2023-06-23", "open": 4396.11, "high": 4400.15, "low": 4341.34, "close": 4348.33}, {"time": 1688083200, "date": "2023-06-30", "open": 4344.84, "high": 4458.48, "low": 4328.08, "close": 4450.38}, {"time": 1688688000, "date": "2023-07-07", "open": 4450.48, "high": 4456.46, "low": 4385.05, "close": 4398.95}, {"time": 1689292800, "date": "2023-07-14", "open": 4394.23, "high": 4527.76, "low": 4389.92, "close": 4505.42}, {"time": 1689897600, "date": "2023-07-21", "open": 4508.86, "high": 4578.43, "low": 4504.9, "close": 4536.34}, {"time": 1690502400, "date": "2023-07-28", "open": 4543.39, "high": 4607.07, "low": 4528.56, "close": 4582.23}, {"time": 1691107200, "date": "2023-08-04", "open": 4584.82, "high": 4594.22, "low": 4474.55, "close": 4478.03}, {"time": 1691712000, "date": "2023-08-11", "open": 4491.58, "high": 4527.37, "low": 4443.98, "close": 4464.05}, {"time": 1692316800, "date": "2023-08-18", "open": 4458.13, "high": 4490.33, "low": 4335.31, "close": 4369.71}, {"time": 1692921600, "date": "2023-08-25", "open": 4380.28, "high": 4458.3, "low": 4356.29, "close": 4405.71}, {"time": 1693526400, "date": "2023-09-01", "open": 4426.03, "high": 4541.25, "low": 4414.98, "close": 4515.77}, {"time": 1694131200, "date": "2023-09-08", "open": 4510.06, "high": 4514.29, "low": 4430.46, "close": 4457.49}, {"time": 1694736000, "date": "2023-09-15", "open": 4480.98, "high": 4511.99, "low": 4447.21, "close": 4450.32}, {"time": 1695340800, "date": "2023-09-22", "open": 4445.13, "high": 4466.36, "low": 4316.49, "close": 4320.06}, {"time": 1695945600, "date": "2023-09-29", "open": 4310.62, "high": 4338.51, "low": 4238.63, "close": 4288.05}, {"time": 1696550400, "date": "2023-10-06", "open": 4284.52, "high": 4324.1, "low": 4216.45, "close": 4308.5}, {"time": 1697155200, "date": "2023-10-13", "open": 4289.02, "high": 4385.85, "low": 4283.79, "close": 4327.78}, {"time": 1697760000, "date": "2023-10-20", "open": 4342.37, "high": 4393.57, "low": 4223.03, "close": 4224.16}, {"time": 1698364800, "date": "2023-10-27", "open": 4210.4, "high": 4259.38, "low": 4103.78, "close": 4117.37}, {"time": 1698969600, "date": "2023-11-03", "open": 4139.39, "high": 4373.62, "low": 4132.94, "close": 4358.34}, {"time": 1699574400, "date": "2023-11-10", "open": 4364.27, "high": 4418.03, "low": 4343.94, "close": 4415.24}, {"time": 1700179200, "date": "2023-11-17", "open": 4406.66, "high": 4521.17, "low": 4393.82, "close": 4514.02}, {"time": 1700784000, "date": "2023-11-24", "open": 4511.7, "high": 4568.43, "low": 4510.36, "close": 4559.34}, {"time": 1701388800, "date": "2023-12-01", "open": 4554.86, "high": 4599.39, "low": 4537.24, "close": 4594.63}, {"time": 1701993600, "date": "2023-12-08", "open": 4564.37, "high": 4609.23, "low": 4546.5, "close": 4604.37}, {"time": 1702598400, "date": "2023-12-15", "open": 4593.39, "high": 4738.57, "low": 4593.39, "close": 4719.19}, {"time": 1703203200, "date": "2023-12-22", "open": 4725.58, "high": 4778.01, "low": 4697.82, "close": 4754.63}, {"time": 1703808000, "date": "2023-12-29", "open": 4758.86, "high": 4793.3, "low": 4751.99, "close": 4769.83}, {"time": 1704412800, "date": "2024-01-05", "open": 4745.2, "high": 4754.33, "low": 4682.11, "close": 4697.24}, {"time": 1705017600, "date": "2024-01-12", "open": 4703.7, "high": 4802.4, "low": 4699.82, "close": 4783.83}, {"time": 1705622400, "date": "2024-01-19", "open": 4772.35, "high": 4842.07, "low": 4714.82, "close": 4839.81}, {"time": 1706227200, "date": "2024-01-26", "open": 4853.42, "high": 4906.69, "low": 4844.05, "close": 4890.97}, {"time": 1706832000, "date": "2024-02-02", "open": 4892.95, "high": 4975.29, "low": 4845.15, "close": 4958.61}, {"time": 1707436800, "date": "2024-02-09", "open": 4957.19, "high": 5030.06, "low": 4918.09, "close": 5026.61}, {"time": 1708041600, "date": "2024-02-16", "open": 5026.83, "high": 5048.39, "low": 4920.31, "close": 5005.57}, {"time": 1708646400, "date": "2024-02-23", "open": 4989.32, "high": 5111.06, "low": 4946.0, "close": 5088.8}, {"time": 1709251200, "date": "2024-03-01", "open": 5093.0, "high": 5140.33, "low": 5057.29, "close": 5137.08}, {"time": 1709856000, "date": "2024-03-08", "open": 5130.99, "high": 5189.26, "low": 5056.82, "close": 5123.69}, {"time": 1710460800, "date": "2024-03-15", "open": 5111.96, "high": 5179.87, "low": 5091.14, "close": 5117.09}, {"time": 1711065600, "date": "2024-03-22", "open": 5154.77, "high": 5261.1, "low": 5131.59, "close": 5234.18}, {"time": 1711584000, "date": "2024-03-28", "open": 5219.52, "high": 5264.85, "low": 5203.42, "close": 5254.35}, {"time": 1712275200, "date": "2024-04-05", "open": 5257.97, "high": 5263.95, "low": 5146.06, "close": 5204.34}, {"time": 1712880000, "date": "2024-04-12", "open": 5211.37, "high": 5224.81, "low": 5107.94, "close": 5123.41}, {"time": 1713484800, "date": "2024-04-19", "open": 5149.67, "high": 5168.43, "low": 4953.56, "close": 4967.23}, {"time": 1714089600, "date": "2024-04-26", "open": 4987.33, "high": 5114.62, "low": 4969.4, "close": 5099.96}, {"time": 1714694400, "date": "2024-05-03", "open": 5114.13, "high": 5139.12, "low": 5011.05, "close": 5127.79}, {"time": 1715299200, "date": "2024-05-10", "open": 5142.42, "high": 5239.66, "low": 5142.42, "close": 5222.68}, {"time": 1715904000, "date": "2024-05-17", "open": 5233.08, "high": 5325.49, "low": 5211.16, "close": 5303.27}, {"time": 1716508800, "date": "2024-05-24", "open": 5305.35, "high": 5341.88, "low": 5256.93, "close": 5304.72}, {"time": 1717113600, "date": "2024-05-31", "open": 5315.91, "high": 5315.91, "low": 5191.68, "close": 5277.51}, {"time": 1717718400, "date": "2024-06-07", "open": 5297.15, "high": 5375.08, "low": 5234.32, "close": 5346.99}, {"time": 1718323200, "date": "2024-06-14", "open": 5341.22, "high": 5447.25, "low": 5327.25, "close": 5431.6}, {"time": 1718928000, "date": "2024-06-21", "open": 5431.11, "high": 5505.53, "low": 5420.4, "close": 5464.62}, {"time": 1719532800, "date": "2024-06-28", "open": 5459.58, "high": 5523.64, "low": 5446.56, "close": 5460.48}, {"time": 1720137600, "date": "2024-07-05", "open": 5471.08, "high": 5570.33, "low": 5446.53, "close": 5567.19}, {"time": 1720742400, "date": "2024-07-12", "open": 5572.75, "high": 5655.56, "low": 5562.51, "close": 5615.35}, {"time": 1721347200, "date": "2024-07-19", "open": 5638.16, "high": 5669.67, "low": 5497.04, "close": 5505.0}, {"time": 1721952000, "date": "2024-07-26", "open": 5544.54, "high": 5585.34, "low": 5390.95, "close": 5459.1}, {"time": 1722556800, "date": "2024-08-02", "open": 5476.55, "high": 5566.16, "low": 5302.03, "close": 5346.56}, {"time": 1723161600, "date": "2024-08-09", "open": 5151.14, "high": 5358.67, "low": 5119.26, "close": 5344.16}, {"time": 1723766400, "date": "2024-08-16", "open": 5351.88, "high": 5561.98, "low": 5324.37, "close": 5554.25}, {"time": 1724371200, "date": "2024-08-23", "open": 5557.23, "high": 5643.22, "low": 5550.74, "close": 5634.61}, {"time": 1724976000, "date": "2024-08-30", "open": 5639.66, "high": 5651.62, "low": 5560.95, "close": 5648.4}, {"time": 1725580800, "date": "2024-09-06", "open": 5623.89, "high": 5623.89, "low": 5402.62, "close": 5408.42}, {"time": 1726185600, "date": "2024-09-13", "open": 5442.07, "high": 5636.27, "low": 5406.96, "close": 5626.02}, {"time": 1726790400, "date": "2024-09-20", "open": 5615.21, "high": 5733.57, "low": 5604.53, "close": 5702.55}, {"time": 1727395200, "date": "2024-09-27", "open": 5711.9, "high": 5767.37, "low": 5698.99, "close": 5738.17}, {"time": 1728000000, "date": "2024-10-04", "open": 5726.52, "high": 5765.14, "low": 5674.0, "close": 5751.07}, {"time": 1728604800, "date": "2024-10-11", "open": 5737.8, "high": 5822.13, "low": 5686.85, "close": 5815.03}, {"time": 1729209600, "date": "2024-10-18", "open": 5829.81, "high": 5878.46, "low": 5804.48, "close": 5864.67}, {"time": 1729814400, "date": "2024-10-25", "open": 5857.82, "high": 5866.92, "low": 5762.41, "close": 5808.12}, {"time": 1730419200, "date": "2024-11-01", "open": 5833.93, "high": 5850.94, "low": 5702.86, "close": 5728.8}, {"time": 1731024000, "date": "2024-11-08", "open": 5725.15, "high": 6012.45, "low": 5696.51, "close": 5995.54}, {"time": 1731628800, "date": "2024-11-15", "open": 6008.86, "high": 6017.31, "low": 5853.01, "close": 5870.62}, {"time": 1732233600, "date": "2024-11-22", "open": 5874.17, "high": 5972.9, "low": 5855.29, "close": 5969.34}, {"time": 1732838400, "date": "2024-11-29", "open": 5992.28, "high": 6044.17, "low": 5963.91, "close": 6032.38}, {"time": 1733443200, "date": "2024-12-06", "open": 6040.11, "high": 6099.97, "low": 6033.39, "close": 6090.27}, {"time": 1734048000, "date": "2024-12-13", "open": 6083.01, "high": 6092.59, "low": 6029.89, "close": 6051.09}, {"time": 1734652800, "date": "2024-12-20", "open": 6063.79, "high": 6085.19, "low": 5832.3, "close": 5930.85}, {"time": 1735257600, "date": "2024-12-27", "open": 5940.25, "high": 6049.75, "low": 5902.57, "close": 5970.84}, {"time": 1735862400, "date": "2025-01-03", "open": 5920.67, "high": 5949.34, "low": 5829.53, "close": 5942.47}, {"time": 1736467200, "date": "2025-01-10", "open": 5982.81, "high": 6021.04, "low": 5807.78, "close": 5827.04}, {"time": 1737072000, "date": "2025-01-17", "open": 5782.02, "high": 6014.96, "low": 5773.31, "close": 5996.66}, {"time": 1737676800, "date": "2025-01-24", "open": 6014.12, "high": 6128.18, "low": 6006.88, "close": 6101.24}, {"time": 1738281600, "date": "2025-01-31", "open": 5969.04, "high": 6120.91, "low": 5962.92, "close": 6040.53}, {"time": 1738886400, "date": "2025-02-07", "open": 5969.65, "high": 6101.28, "low": 5923.93, "close": 6025.99}, {"time": 1739491200, "date": "2025-02-14", "open": 6046.4, "high": 6127.47, "low": 6003.0, "close": 6114.63}, {"time": 1740096000, "date": "2025-02-21", "open": 6121.6, "high": 6147.43, "low": 6008.56, "close": 6013.13}, {"time": 1740700800, "date": "2025-02-28", "open": 6026.69, "high": 6043.65, "low": 5837.66, "close": 5954.5}, {"time": 1741305600, "date": "2025-03-07", "open": 5968.33, "high": 5986.09, "low": 5666.29, "close": 5770.2}, {"time": 1741910400, "date": "2025-03-14", "open": 5705.37, "high": 5705.37, "low": 5504.65, "close": 5638.94}, {"time": 1742515200, "date": "2025-03-21", "open": 5635.6, "high": 5715.33, "low": 5597.76, "close": 5667.56}, {"time": 1743120000, "date": "2025-03-28", "open": 5718.08, "high": 5786.95, "low": 5572.42, "close": 5580.94}, {"time": 1743724800, "date": "2025-04-04", "open": 5527.91, "high": 5695.31, "low": 5069.9, "close": 5074.08}, {"time": 1744329600, "date": "2025-04-11", "open": 4953.79, "high": 5481.34, "low": 4835.04, "close": 5363.36}, {"time": 1744848000, "date": "2025-04-17", "open": 5441.96, "high": 5459.46, "low": 5220.79, "close": 5282.7}, {"time": 1745539200, "date": "2025-04-25", "open": 5232.94, "high": 5528.11, "low": 5101.63, "close": 5525.21}, {"time": 1746144000, "date": "2025-05-02", "open": 5529.22, "high": 5700.7, "low": 5433.24, "close": 5686.67}, {"time": 1746748800, "date": "2025-05-09", "open": 5655.32, "high": 5720.1, "low": 5578.64, "close": 5659.91}, {"time": 1747353600, "date": "2025-05-16", "open": 5807.2, "high": 5958.62, "low": 5786.08, "close": 5958.38}, {"time": 1747958400, "date": "2025-05-23", "open": 5902.88, "high": 5968.61, "low": 5767.41, "close": 5802.82}, {"time": 1748563200, "date": "2025-05-30", "open": 5854.07, "high": 5943.13, "low": 5843.66, "close": 5911.69}, {"time": 1749168000, "date": "2025-06-06", "open": 5896.68, "high": 6016.87, "low": 5861.43, "close": 6000.36}, {"time": 1749772800, "date": "2025-06-13", "open": 6004.63, "high": 6059.4, "low": 5963.21, "close": 5976.97}, {"time": 1750377600, "date": "2025-06-20", "open": 6004.0, "high": 6050.83, "low": 5952.56, "close": 5967.84}, {"time": 1750982400, "date": "2025-06-27", "open": 5969.67, "high": 6187.68, "low": 5943.23, "close": 6173.07}, {"time": 1751500800, "date": "2025-07-03", "open": 6193.36, "high": 6284.65, "low": 6174.97, "close": 6279.35}, {"time": 1752192000, "date": "2025-07-11", "open": 6259.04, "high": 6290.22, "low": 6201.0, "close": 6259.75}, {"time": 1752796800, "date": "2025-07-18", "open": 6255.15, "high": 6315.61, "low": 6201.59, "close": 6296.79}, {"time": 1753401600, "date": "2025-07-25", "open": 6304.74, "high": 6395.82, "low": 6281.71, "close": 6388.64}, {"time": 1754006400, "date": "2025-08-01", "open": 6397.69, "high": 6427.02, "low": 6212.69, "close": 6238.01}, {"time": 1754611200, "date": "2025-08-08", "open": 6271.71, "high": 6395.16, "low": 6271.71, "close": 6389.45}, {"time": 1755216000, "date": "2025-08-15", "open": 6389.67, "high": 6481.34, "low": 6364.06, "close": 6449.8}, {"time": 1755820800, "date": "2025-08-22", "open": 6445.02, "high": 6478.89, "low": 6343.86, "close": 6466.91}, {"time": 1756425600, "date": "2025-08-29", "open": 6457.67, "high": 6508.23, "low": 6429.21, "close": 6460.26}, {"time": 1757030400, "date": "2025-09-05", "open": 6401.51, "high": 6532.65, "low": 6360.58, "close": 6481.5}, {"time": 1757635200, "date": "2025-09-12", "open": 6498.09, "high": 6600.21, "low": 6483.08, "close": 6584.29}, {"time": 1758240000, "date": "2025-09-19", "open": 6603.49, "high": 6671.82, "low": 6551.15, "close": 6664.36}, {"time": 1758844800, "date": "2025-09-26", "open": 6654.28, "high": 6699.52, "low": 6569.22, "close": 6643.7}, {"time": 1759449600, "date": "2025-10-03", "open": 6661.58, "high": 6750.87, "low": 6641.0, "close": 6715.79}, {"time": 1760054400, "date": "2025-10-10", "open": 6733.86, "high": 6764.58, "low": 6550.78, "close": 6552.51}, {"time": 1760659200, "date": "2025-10-17", "open": 6622.53, "high": 6724.12, "low": 6555.07, "close": 6664.01}, {"time": 1761264000, "date": "2025-10-24", "open": 6690.05, "high": 6807.11, "low": 6655.69, "close": 6791.69}, {"time": 1761868800, "date": "2025-10-31", "open": 6845.46, "high": 6920.34, "low": 6814.26, "close": 6840.2}, {"time": 1762473600, "date": "2025-11-07", "open": 6882.32, "high": 6882.32, "low": 6631.44, "close": 6728.8}, {"time": 1763078400, "date": "2025-11-14", "open": 6785.36, "high": 6869.91, "low": 6646.87, "close": 6734.11}, {"time": 1763683200, "date": "2025-11-21", "open": 6713.61, "high": 6770.35, "low": 6521.92, "close": 6602.99}, {"time": 1764288000, "date": "2025-11-28", "open": 6636.54, "high": 6850.86, "low": 6630.7, "close": 6849.09}, {"time": 1764892800, "date": "2025-12-05", "open": 6812.3, "high": 6895.78, "low": 6799.94, "close": 6870.4}, {"time": 1765497600, "date": "2025-12-12", "open": 6875.2, "high": 6903.46, "low": 6801.79, "close": 6827.41}, {"time": 1766102400, "date": "2025-12-19", "open": 6860.19, "high": 6861.59, "low": 6720.43, "close": 6834.5}, {"time": 1766707200, "date": "2025-12-26", "open": 6865.21, "high": 6945.77, "low": 6855.74, "close": 6929.94}, {"time": 1767312000, "date": "2026-01-02", "open": 6903.6, "high": 6920.21, "low": 6824.31, "close": 6858.47}, {"time": 1767916800, "date": "2026-01-09", "open": 6892.19, "high": 6978.36, "low": 6891.56, "close": 6966.28}, {"time": 1768521600, "date": "2026-01-16", "open": 6944.12, "high": 6986.33, "low": 6885.74, "close": 6940.01}, {"time": 1769126400, "date": "2026-01-23", "open": 6865.24, "high": 6934.75, "low": 6789.05, "close": 6915.61}, {"time": 1769731200, "date": "2026-01-30", "open": 6923.23, "high": 7002.28, "low": 6870.8, "close": 6939.03}, {"time": 1770336000, "date": "2026-02-06", "open": 6916.64, "high": 6993.08, "low": 6780.13, "close": 6932.3}, {"time": 1770940800, "date": "2026-02-13", "open": 6917.26, "high": 6993.48, "low": 6794.55, "close": 6836.17}, {"time": 1771545600, "date": "2026-02-20", "open": 6819.86, "high": 6915.86, "low": 6775.5, "close": 6909.51}, {"time": 1772150400, "date": "2026-02-27", "open": 6901.25, "high": 6952.51, "low": 6815.43, "close": 6878.88}, {"time": 1772755200, "date": "2026-03-06", "open": 6824.36, "high": 6901.01, "low": 6710.42, "close": 6740.02}, {"time": 1773360000, "date": "2026-03-13", "open": 6699.8, "high": 6845.08, "low": 6623.92, "close": 6632.19}, {"time": 1773964800, "date": "2026-03-20", "open": 6674.37, "high": 6754.3, "low": 6473.52, "close": 6506.48}, {"time": 1774569600, "date": "2026-03-27", "open": 6574.96, "high": 6651.62, "low": 6356.08, "close": 6368.85}, {"time": 1775088000, "date": "2026-04-02", "open": 6403.37, "high": 6609.67, "low": 6316.91, "close": 6582.69}, {"time": 1775779200, "date": "2026-04-10", "open": 6587.66, "high": 6845.77, "low": 6534.55, "close": 6816.89}, {"time": 1776384000, "date": "2026-04-17", "open": 6806.47, "high": 7147.52, "low": 6790.02, "close": 7126.06}, {"time": 1776988800, "date": "2026-04-24", "open": 7117.05, "high": 7168.59, "low": 7046.55, "close": 7165.08}], "complacency": [{"time": 956880000, "date": "2000-04-28"}, {"time": 957484800, "date": "2000-05-05"}, {"time": 958089600, "date": "2000-05-12"}, {"time": 958694400, "date": "2000-05-19"}, {"time": 959299200, "date": "2000-05-26"}, {"time": 959904000, "date": "2000-06-02"}, {"time": 960508800, "date": "2000-06-09"}, {"time": 961113600, "date": "2000-06-16"}, {"time": 961718400, "date": "2000-06-23"}, {"time": 962323200, "date": "2000-06-30"}, {"time": 962928000, "date": "2000-07-07"}, {"time": 963532800, "date": "2000-07-14"}, {"time": 964137600, "date": "2000-07-21"}, {"time": 964742400, "date": "2000-07-28", "value": 3.2}, {"time": 965347200, "date": "2000-08-04", "value": 2.6}, {"time": 965952000, "date": "2000-08-11", "value": 2.5}, {"time": 966556800, "date": "2000-08-18", "value": 3.0}, {"time": 967161600, "date": "2000-08-25", "value": 3.0}, {"time": 967766400, "date": "2000-09-01", "value": 3.0}, {"time": 968371200, "date": "2000-09-08", "value": 3.1}, {"time": 968976000, "date": "2000-09-15", "value": 3.6}, {"time": 969580800, "date": "2000-09-22", "value": 1.5}, {"time": 970185600, "date": "2000-09-29", "value": 1.3}, {"time": 970790400, "date": "2000-10-06", "value": 1.5}, {"time": 971395200, "date": "2000-10-13", "value": 0.7}, {"time": 972000000, "date": "2000-10-20", "value": 0.7}, {"time": 972604800, "date": "2000-10-27", "value": 1.0}, {"time": 973209600, "date": "2000-11-03", "value": 1.5}, {"time": 973814400, "date": "2000-11-10", "value": 1.3}, {"time": 974419200, "date": "2000-11-17", "value": 2.0}, {"time": 975024000, "date": "2000-11-24", "value": 1.2}, {"time": 975628800, "date": "2000-12-01", "value": 0.6}, {"time": 976233600, "date": "2000-12-08", "value": 1.4}, {"time": 976838400, "date": "2000-12-15", "value": 0.9}, {"time": 977443200, "date": "2000-12-22", "value": 1.3}, {"time": 978048000, "date": "2000-12-29", "value": 1.4}, {"time": 978652800, "date": "2001-01-05", "value": 1.6}, {"time": 979257600, "date": "2001-01-12", "value": 2.0}, {"time": 979862400, "date": "2001-01-19", "value": 1.6}, {"time": 980467200, "date": "2001-01-26", "value": 4.3}, {"time": 981072000, "date": "2001-02-02", "value": 4.6}, {"time": 981676800, "date": "2001-02-09", "value": 3.1}, {"time": 982281600, "date": "2001-02-16", "value": 4.8}, {"time": 982886400, "date": "2001-02-23", "value": 3.1}, {"time": 983491200, "date": "2001-03-02", "value": 2.8}, {"time": 984096000, "date": "2001-03-09", "value": 3.1}, {"time": 984700800, "date": "2001-03-16", "value": 2.2}, {"time": 985305600, "date": "2001-03-23", "value": 2.3}, {"time": 985910400, "date": "2001-03-30", "value": 2.2}, {"time": 986515200, "date": "2001-04-06", "value": 2.3}, {"time": 987033600, "date": "2001-04-12", "value": 2.4}, {"time": 987724800, "date": "2001-04-20", "value": 2.6}, {"time": 988329600, "date": "2001-04-27", "value": 3.8}, {"time": 988934400, "date": "2001-05-04", "value": 4.1}, {"time": 989539200, "date": "2001-05-11", "value": 4.6}, {"time": 990144000, "date": "2001-05-18", "value": 4.5}, {"time": 990748800, "date": "2001-05-25", "value": 4.5}, {"time": 991353600, "date": "2001-06-01", "value": 4.7}, {"time": 991958400, "date": "2001-06-08", "value": 4.2}, {"time": 992563200, "date": "2001-06-15", "value": 3.8}, {"time": 993168000, "date": "2001-06-22", "value": 3.3}, {"time": 993772800, "date": "2001-06-29", "value": 3.7}, {"time": 994377600, "date": "2001-07-06", "value": 3.5}, {"time": 994982400, "date": "2001-07-13", "value": 3.8}, {"time": 995587200, "date": "2001-07-20", "value": 3.3}, {"time": 996192000, "date": "2001-07-27", "value": 3.9}, {"time": 996796800, "date": "2001-08-03", "value": 3.5}, {"time": 997401600, "date": "2001-08-10", "value": 3.9}, {"time": 998006400, "date": "2001-08-17", "value": 3.0}, {"time": 998611200, "date": "2001-08-24", "value": 3.7}, {"time": 999216000, "date": "2001-08-31", "value": 2.8}, {"time": 999820800, "date": "2001-09-07", "value": 2.7}, {"time": 1000080000, "date": "2001-09-10", "value": 2.5}, {"time": 1001030400, "date": "2001-09-21", "value": 2.1}, {"time": 1001635200, "date": "2001-09-28", "value": 2.0}, {"time": 1002240000, "date": "2001-10-05", "value": 2.4}, {"time": 1002844800, "date": "2001-10-12", "value": 2.4}, {"time": 1003449600, "date": "2001-10-19", "value": 3.1}, {"time": 1004054400, "date": "2001-10-26", "value": 3.7}, {"time": 1004659200, "date": "2001-11-02", "value": 3.7}, {"time": 1005264000, "date": "2001-11-09", "value": 3.0}, {"time": 1005868800, "date": "2001-11-16", "value": 2.9}, {"time": 1006473600, "date": "2001-11-23", "value": 4.1}, {"time": 1007078400, "date": "2001-11-30", "value": 4.3}, {"time": 1007683200, "date": "2001-12-07", "value": 4.8}, {"time": 1008288000, "date": "2001-12-14", "value": 3.5}, {"time": 1008892800, "date": "2001-12-21", "value": 4.4}, {"time": 1009497600, "date": "2001-12-28", "value": 4.3}, {"time": 1010102400, "date": "2002-01-04", "value": 4.6}, {"time": 1010707200, "date": "2002-01-11", "value": 4.5}, {"time": 1011312000, "date": "2002-01-18", "value": 4.5}, {"time": 1011916800, "date": "2002-01-25", "value": 4.0}, {"time": 1012521600, "date": "2002-02-01", "value": 3.9}, {"time": 1013126400, "date": "2002-02-08", "value": 3.9}, {"time": 1013731200, "date": "2002-02-15", "value": 4.0}, {"time": 1014336000, "date": "2002-02-22", "value": 3.9}, {"time": 1014940800, "date": "2002-03-01", "value": 4.3}, {"time": 1015545600, "date": "2002-03-08", "value": 5.0}, {"time": 1016150400, "date": "2002-03-15", "value": 5.3}, {"time": 1016755200, "date": "2002-03-22", "value": 5.1}, {"time": 1017273600, "date": "2002-03-28", "value": 5.6}, {"time": 1017964800, "date": "2002-04-05", "value": 5.1}, {"time": 1018569600, "date": "2002-04-12", "value": 4.2}, {"time": 1019174400, "date": "2002-04-19", "value": 4.3}, {"time": 1019779200, "date": "2002-04-26", "value": 4.0}, {"time": 1020384000, "date": "2002-05-03", "value": 5.5}, {"time": 1020988800, "date": "2002-05-10", "value": 5.3}, {"time": 1021593600, "date": "2002-05-17", "value": 5.2}, {"time": 1022198400, "date": "2002-05-24", "value": 5.4}, {"time": 1022803200, "date": "2002-05-31", "value": 3.2}, {"time": 1023408000, "date": "2002-06-07", "value": 2.3}, {"time": 1024012800, "date": "2002-06-14", "value": 2.3}, {"time": 1024617600, "date": "2002-06-21", "value": 2.3}, {"time": 1025222400, "date": "2002-06-28", "value": 2.5}, {"time": 1025827200, "date": "2002-07-05", "value": 2.1}, {"time": 1026432000, "date": "2002-07-12", "value": 2.0}, {"time": 1027036800, "date": "2002-07-19", "value": 2.1}, {"time": 1027641600, "date": "2002-07-26", "value": 2.1}, {"time": 1028246400, "date": "2002-08-02", "value": 2.1}, {"time": 1028851200, "date": "2002-08-09", "value": 2.5}, {"time": 1029456000, "date": "2002-08-16", "value": 2.5}, {"time": 1030060800, "date": "2002-08-23", "value": 3.0}, {"time": 1030665600, "date": "2002-08-30", "value": 3.0}, {"time": 1031270400, "date": "2002-09-06", "value": 3.3}, {"time": 1031875200, "date": "2002-09-13", "value": 2.8}, {"time": 1032480000, "date": "2002-09-20", "value": 2.8}, {"time": 1033084800, "date": "2002-09-27", "value": 2.4}, {"time": 1033689600, "date": "2002-10-04", "value": 2.3}, {"time": 1034294400, "date": "2002-10-11", "value": 2.3}, {"time": 1034899200, "date": "2002-10-18", "value": 2.4}, {"time": 1035504000, "date": "2002-10-25", "value": 3.1}, {"time": 1036108800, "date": "2002-11-01", "value": 3.3}, {"time": 1036713600, "date": "2002-11-08", "value": 3.5}, {"time": 1037318400, "date": "2002-11-15", "value": 3.8}, {"time": 1037923200, "date": "2002-11-22", "value": 4.6}, {"time": 1038528000, "date": "2002-11-29", "value": 4.3}, {"time": 1039132800, "date": "2002-12-06", "value": 3.8}, {"time": 1039737600, "date": "2002-12-13", "value": 3.7}, {"time": 1040342400, "date": "2002-12-20", "value": 3.2}, {"time": 1040947200, "date": "2002-12-27", "value": 2.7}, {"time": 1041552000, "date": "2003-01-03", "value": 3.9}, {"time": 1042156800, "date": "2003-01-10", "value": 4.6}, {"time": 1042761600, "date": "2003-01-17", "value": 3.3}, {"time": 1043366400, "date": "2003-01-24", "value": 2.9}, {"time": 1043971200, "date": "2003-01-31", "value": 2.6}, {"time": 1044576000, "date": "2003-02-07", "value": 2.0}, {"time": 1045180800, "date": "2003-02-14", "value": 2.3}, {"time": 1045785600, "date": "2003-02-21", "value": 2.2}, {"time": 1046390400, "date": "2003-02-28", "value": 2.1}, {"time": 1046995200, "date": "2003-03-07", "value": 2.1}, {"time": 1047600000, "date": "2003-03-14", "value": 2.7}, {"time": 1048204800, "date": "2003-03-21", "value": 4.8}, {"time": 1048809600, "date": "2003-03-28", "value": 4.4}, {"time": 1049414400, "date": "2003-04-04", "value": 4.7}, {"time": 1050019200, "date": "2003-04-11", "value": 5.0}, {"time": 1050537600, "date": "2003-04-17", "value": 5.4}, {"time": 1051228800, "date": "2003-04-25", "value": 6.0}, {"time": 1051833600, "date": "2003-05-02", "value": 6.6}, {"time": 1052438400, "date": "2003-05-09", "value": 6.2}, {"time": 1053043200, "date": "2003-05-16", "value": 6.1}, {"time": 1053648000, "date": "2003-05-23", "value": 5.7}, {"time": 1054252800, "date": "2003-05-30", "value": 5.4}, {"time": 1054857600, "date": "2003-06-06", "value": 6.3}, {"time": 1055462400, "date": "2003-06-13", "value": 6.1}, {"time": 1056067200, "date": "2003-06-20", "value": 6.6}, {"time": 1056672000, "date": "2003-06-27", "value": 6.7}, {"time": 1057190400, "date": "2003-07-03", "value": 6.9}, {"time": 1057881600, "date": "2003-07-11", "value": 6.4}, {"time": 1058486400, "date": "2003-07-18", "value": 6.6}, {"time": 1059091200, "date": "2003-07-25", "value": 6.7}, {"time": 1059696000, "date": "2003-08-01", "value": 6.7}, {"time": 1060300800, "date": "2003-08-08", "value": 6.4}, {"time": 1060905600, "date": "2003-08-15", "value": 6.1}, {"time": 1061510400, "date": "2003-08-22", "value": 5.6}, {"time": 1062115200, "date": "2003-08-29", "value": 5.9}, {"time": 1062720000, "date": "2003-09-05", "value": 6.0}, {"time": 1063324800, "date": "2003-09-12", "value": 6.0}, {"time": 1063929600, "date": "2003-09-19", "value": 5.8}, {"time": 1064534400, "date": "2003-09-26", "value": 5.5}, {"time": 1065139200, "date": "2003-10-03", "value": 5.7}, {"time": 1065744000, "date": "2003-10-10", "value": 5.7}, {"time": 1066348800, "date": "2003-10-17", "value": 6.0}, {"time": 1066953600, "date": "2003-10-24", "value": 7.3}, {"time": 1067558400, "date": "2003-10-31", "value": 6.4}, {"time": 1068163200, "date": "2003-11-07", "value": 6.6}, {"time": 1068768000, "date": "2003-11-14", "value": 6.8}, {"time": 1069372800, "date": "2003-11-21", "value": 6.9}, {"time": 1069977600, "date": "2003-11-28", "value": 6.7}, {"time": 1070582400, "date": "2003-12-05", "value": 6.8}, {"time": 1071187200, "date": "2003-12-12", "value": 7.0}, {"time": 1071792000, "date": "2003-12-19", "value": 6.9}, {"time": 1072396800, "date": "2003-12-26", "value": 6.5}, {"time": 1073001600, "date": "2004-01-02", "value": 8.4}, {"time": 1073606400, "date": "2004-01-09", "value": 7.0}, {"time": 1074211200, "date": "2004-01-16", "value": 6.7}, {"time": 1074816000, "date": "2004-01-23", "value": 6.7}, {"time": 1075420800, "date": "2004-01-30", "value": 6.9}, {"time": 1076025600, "date": "2004-02-06", "value": 6.4}, {"time": 1076630400, "date": "2004-02-13", "value": 6.2}, {"time": 1077235200, "date": "2004-02-20", "value": 6.2}, {"time": 1077840000, "date": "2004-02-27", "value": 5.3}, {"time": 1078444800, "date": "2004-03-05", "value": 5.8}, {"time": 1079049600, "date": "2004-03-12", "value": 5.0}, {"time": 1079654400, "date": "2004-03-19", "value": 4.9}, {"time": 1080259200, "date": "2004-03-26", "value": 4.5}, {"time": 1080864000, "date": "2004-04-02", "value": 4.3}, {"time": 1081382400, "date": "2004-04-08", "value": 6.1}, {"time": 1082073600, "date": "2004-04-16", "value": 6.6}, {"time": 1082678400, "date": "2004-04-23", "value": 6.7}, {"time": 1083283200, "date": "2004-04-30", "value": 6.2}, {"time": 1083888000, "date": "2004-05-07", "value": 5.1}, {"time": 1084492800, "date": "2004-05-14", "value": 4.6}, {"time": 1085097600, "date": "2004-05-21", "value": 4.3}, {"time": 1085702400, "date": "2004-05-28", "value": 5.4}, {"time": 1086307200, "date": "2004-06-04", "value": 5.4}, {"time": 1086825600, "date": "2004-06-10", "value": 5.8}, {"time": 1087516800, "date": "2004-06-18", "value": 6.3}, {"time": 1088121600, "date": "2004-06-25", "value": 5.9}, {"time": 1088726400, "date": "2004-07-02", "value": 5.9}, {"time": 1089331200, "date": "2004-07-09", "value": 6.0}, {"time": 1089936000, "date": "2004-07-16", "value": 5.7}, {"time": 1090540800, "date": "2004-07-23", "value": 4.5}, {"time": 1091145600, "date": "2004-07-30", "value": 5.4}, {"time": 1091750400, "date": "2004-08-06", "value": 3.9}, {"time": 1092355200, "date": "2004-08-13", "value": 3.9}, {"time": 1092960000, "date": "2004-08-20", "value": 4.0}, {"time": 1093564800, "date": "2004-08-27", "value": 5.1}, {"time": 1094169600, "date": "2004-09-03", "value": 5.3}, {"time": 1094774400, "date": "2004-09-10", "value": 5.4}, {"time": 1095379200, "date": "2004-09-17", "value": 5.6}, {"time": 1095984000, "date": "2004-09-24", "value": 5.3}, {"time": 1096588800, "date": "2004-10-01", "value": 5.4}, {"time": 1097193600, "date": "2004-10-08", "value": 5.0}, {"time": 1097798400, "date": "2004-10-15", "value": 5.2}, {"time": 1098403200, "date": "2004-10-22", "value": 4.5}, {"time": 1099008000, "date": "2004-10-29", "value": 4.5}, {"time": 1099612800, "date": "2004-11-05", "value": 4.8}, {"time": 1100217600, "date": "2004-11-12", "value": 5.3}, {"time": 1100822400, "date": "2004-11-19", "value": 5.4}, {"time": 1101427200, "date": "2004-11-26", "value": 5.3}, {"time": 1102032000, "date": "2004-12-03", "value": 4.9}, {"time": 1102636800, "date": "2004-12-10", "value": 4.9}, {"time": 1103241600, "date": "2004-12-17", "value": 5.1}, {"time": 1103760000, "date": "2004-12-23", "value": 5.1}, {"time": 1104451200, "date": "2004-12-31", "value": 5.2}, {"time": 1105056000, "date": "2005-01-07", "value": 5.3}, {"time": 1105660800, "date": "2005-01-14", "value": 4.3}, {"time": 1106265600, "date": "2005-01-21", "value": 4.2}, {"time": 1106870400, "date": "2005-01-28", "value": 4.3}, {"time": 1107475200, "date": "2005-02-04", "value": 4.3}, {"time": 1108080000, "date": "2005-02-11", "value": 4.9}, {"time": 1108684800, "date": "2005-02-18", "value": 5.2}, {"time": 1109289600, "date": "2005-02-25", "value": 5.0}, {"time": 1109894400, "date": "2005-03-04", "value": 6.6}, {"time": 1110499200, "date": "2005-03-11", "value": 5.3}, {"time": 1111104000, "date": "2005-03-18", "value": 4.7}, {"time": 1111622400, "date": "2005-03-24", "value": 4.1}, {"time": 1112313600, "date": "2005-04-01", "value": 3.9}, {"time": 1112918400, "date": "2005-04-08", "value": 3.9}, {"time": 1113523200, "date": "2005-04-15", "value": 1.4}, {"time": 1114128000, "date": "2005-04-22", "value": 1.4}, {"time": 1114732800, "date": "2005-04-29", "value": 1.5}, {"time": 1115337600, "date": "2005-05-06", "value": 1.8}, {"time": 1115942400, "date": "2005-05-13", "value": 1.3}, {"time": 1116547200, "date": "2005-05-20", "value": 1.7}, {"time": 1117152000, "date": "2005-05-27", "value": 2.4}, {"time": 1117756800, "date": "2005-06-03", "value": 2.4}, {"time": 1118361600, "date": "2005-06-10", "value": 2.7}, {"time": 1118966400, "date": "2005-06-17", "value": 2.9}, {"time": 1119571200, "date": "2005-06-24", "value": 2.3}, {"time": 1120176000, "date": "2005-07-01", "value": 2.4}, {"time": 1120780800, "date": "2005-07-08", "value": 2.6}, {"time": 1121385600, "date": "2005-07-15", "value": 2.7}, {"time": 1121990400, "date": "2005-07-22", "value": 3.1}, {"time": 1122595200, "date": "2005-07-29", "value": 2.7}, {"time": 1123200000, "date": "2005-08-05", "value": 3.0}, {"time": 1123804800, "date": "2005-08-12", "value": 2.3}, {"time": 1124409600, "date": "2005-08-19", "value": 2.1}, {"time": 1125014400, "date": "2005-08-26", "value": 1.8}, {"time": 1125619200, "date": "2005-09-02", "value": 1.6}, {"time": 1126224000, "date": "2005-09-09", "value": 2.0}, {"time": 1126828800, "date": "2005-09-16", "value": 2.3}, {"time": 1127433600, "date": "2005-09-23", "value": 2.4}, {"time": 1128038400, "date": "2005-09-30", "value": 2.8}, {"time": 1128643200, "date": "2005-10-07", "value": 1.8}, {"time": 1129248000, "date": "2005-10-14", "value": 2.3}, {"time": 1129852800, "date": "2005-10-21", "value": 1.7}, {"time": 1130457600, "date": "2005-10-28", "value": 2.4}, {"time": 1131062400, "date": "2005-11-04", "value": 2.4}, {"time": 1131667200, "date": "2005-11-11", "value": 2.9}, {"time": 1132272000, "date": "2005-11-18", "value": 3.2}, {"time": 1132876800, "date": "2005-11-25", "value": 3.3}, {"time": 1133481600, "date": "2005-12-02", "value": 3.2}, {"time": 1134086400, "date": "2005-12-09", "value": 3.2}, {"time": 1134691200, "date": "2005-12-16", "value": 3.1}, {"time": 1135296000, "date": "2005-12-23", "value": 3.0}, {"time": 1135900800, "date": "2005-12-30", "value": 2.6}, {"time": 1136505600, "date": "2006-01-06", "value": 2.7}, {"time": 1137110400, "date": "2006-01-13", "value": 2.4}, {"time": 1137715200, "date": "2006-01-20", "value": 2.5}, {"time": 1138320000, "date": "2006-01-27", "value": 3.0}, {"time": 1138924800, "date": "2006-02-03", "value": 2.9}, {"time": 1139529600, "date": "2006-02-10", "value": 3.0}, {"time": 1140134400, "date": "2006-02-17", "value": 3.3}, {"time": 1140739200, "date": "2006-02-24", "value": 5.4}, {"time": 1141344000, "date": "2006-03-03", "value": 3.3}, {"time": 1141948800, "date": "2006-03-10", "value": 3.6}, {"time": 1142553600, "date": "2006-03-17", "value": 3.3}, {"time": 1143158400, "date": "2006-03-24", "value": 3.7}, {"time": 1143763200, "date": "2006-03-31", "value": 4.0}, {"time": 1144368000, "date": "2006-04-07", "value": 4.0}, {"time": 1144886400, "date": "2006-04-13", "value": 4.5}, {"time": 1145577600, "date": "2006-04-21", "value": 4.5}, {"time": 1146182400, "date": "2006-04-28", "value": 5.6}, {"time": 1146787200, "date": "2006-05-05", "value": 4.3}, {"time": 1147392000, "date": "2006-05-12", "value": 3.8}, {"time": 1147996800, "date": "2006-05-19", "value": 3.9}, {"time": 1148601600, "date": "2006-05-26", "value": 3.4}, {"time": 1149206400, "date": "2006-06-02", "value": 3.0}, {"time": 1149811200, "date": "2006-06-09", "value": 1.7}, {"time": 1150416000, "date": "2006-06-16", "value": 2.0}, {"time": 1151020800, "date": "2006-06-23", "value": 2.0}, {"time": 1151625600, "date": "2006-06-30", "value": 2.8}, {"time": 1152230400, "date": "2006-07-07", "value": 3.0}, {"time": 1152835200, "date": "2006-07-14", "value": 2.2}, {"time": 1153440000, "date": "2006-07-21", "value": 2.4}, {"time": 1154044800, "date": "2006-07-28", "value": 3.0}, {"time": 1154649600, "date": "2006-08-04", "value": 3.0}, {"time": 1155254400, "date": "2006-08-11", "value": 3.0}, {"time": 1155859200, "date": "2006-08-18", "value": 3.3}, {"time": 1156464000, "date": "2006-08-25", "value": 3.3}, {"time": 1157068800, "date": "2006-09-01", "value": 3.5}, {"time": 1157673600, "date": "2006-09-08", "value": 3.6}, {"time": 1158278400, "date": "2006-09-15", "value": 5.0}, {"time": 1158883200, "date": "2006-09-22", "value": 4.6}, {"time": 1159488000, "date": "2006-09-29", "value": 7.0}, {"time": 1160092800, "date": "2006-10-06", "value": 7.1}, {"time": 1160697600, "date": "2006-10-13", "value": 7.0}, {"time": 1161302400, "date": "2006-10-20", "value": 7.4}, {"time": 1161907200, "date": "2006-10-27", "value": 6.0}, {"time": 1162512000, "date": "2006-11-03", "value": 6.1}, {"time": 1163116800, "date": "2006-11-10", "value": 5.7}, {"time": 1163721600, "date": "2006-11-17", "value": 6.4}, {"time": 1164326400, "date": "2006-11-24", "value": 6.6}, {"time": 1164931200, "date": "2006-12-01", "value": 5.3}, {"time": 1165536000, "date": "2006-12-08", "value": 5.6}, {"time": 1166140800, "date": "2006-12-15", "value": 7.3}, {"time": 1166745600, "date": "2006-12-22", "value": 7.0}, {"time": 1167350400, "date": "2006-12-29", "value": 6.9}, {"time": 1167955200, "date": "2007-01-05", "value": 6.8}, {"time": 1168560000, "date": "2007-01-12", "value": 8.0}, {"time": 1169164800, "date": "2007-01-19", "value": 6.6}, {"time": 1169769600, "date": "2007-01-26", "value": 6.9}, {"time": 1170374400, "date": "2007-02-02", "value": 6.5}, {"time": 1170979200, "date": "2007-02-09", "value": 6.7}, {"time": 1171584000, "date": "2007-02-16", "value": 6.9}, {"time": 1172188800, "date": "2007-02-23", "value": 6.7}, {"time": 1172793600, "date": "2007-03-02", "value": 5.6}, {"time": 1173398400, "date": "2007-03-09", "value": 5.3}, {"time": 1174003200, "date": "2007-03-16", "value": 4.9}, {"time": 1174608000, "date": "2007-03-23", "value": 5.0}, {"time": 1175212800, "date": "2007-03-30", "value": 5.7}, {"time": 1175731200, "date": "2007-04-05", "value": 6.2}, {"time": 1176422400, "date": "2007-04-13", "value": 7.5}, {"time": 1177027200, "date": "2007-04-20", "value": 8.3}, {"time": 1177632000, "date": "2007-04-27", "value": 7.1}, {"time": 1178236800, "date": "2007-05-04", "value": 8.7}, {"time": 1178841600, "date": "2007-05-11", "value": 7.8}, {"time": 1179446400, "date": "2007-05-18", "value": 9.0}, {"time": 1180051200, "date": "2007-05-25", "value": 8.5}, {"time": 1180656000, "date": "2007-06-01", "value": 8.7}, {"time": 1181260800, "date": "2007-06-08", "value": 7.8}, {"time": 1181865600, "date": "2007-06-15", "value": 8.7}, {"time": 1182470400, "date": "2007-06-22", "value": 6.3}, {"time": 1183075200, "date": "2007-06-29", "value": 6.7}, {"time": 1183680000, "date": "2007-07-06", "value": 6.0}, {"time": 1184284800, "date": "2007-07-13", "value": 7.1}, {"time": 1184889600, "date": "2007-07-20", "value": 7.1}, {"time": 1185494400, "date": "2007-07-27", "value": 4.0}, {"time": 1186099200, "date": "2007-08-03", "value": 4.3}, {"time": 1186704000, "date": "2007-08-10", "value": 4.1}, {"time": 1187308800, "date": "2007-08-17", "value": 4.2}, {"time": 1187913600, "date": "2007-08-24", "value": 5.1}, {"time": 1188518400, "date": "2007-08-31", "value": 4.1}, {"time": 1189123200, "date": "2007-09-07", "value": 3.8}, {"time": 1189728000, "date": "2007-09-14", "value": 5.0}, {"time": 1190332800, "date": "2007-09-21", "value": 6.3}, {"time": 1190937600, "date": "2007-09-28", "value": 6.8}, {"time": 1191542400, "date": "2007-10-05", "value": 8.2}, {"time": 1192147200, "date": "2007-10-12", "value": 8.3}, {"time": 1192752000, "date": "2007-10-19", "value": 6.2}, {"time": 1193356800, "date": "2007-10-26", "value": 6.1}, {"time": 1193961600, "date": "2007-11-02", "value": 5.2}, {"time": 1194566400, "date": "2007-11-09", "value": 4.4}, {"time": 1195171200, "date": "2007-11-16", "value": 4.6}, {"time": 1195776000, "date": "2007-11-23", "value": 4.2}, {"time": 1196380800, "date": "2007-11-30", "value": 4.6}, {"time": 1196985600, "date": "2007-12-07", "value": 5.7}, {"time": 1197590400, "date": "2007-12-14", "value": 5.2}, {"time": 1198195200, "date": "2007-12-21", "value": 6.3}, {"time": 1198800000, "date": "2007-12-28", "value": 5.5}, {"time": 1199404800, "date": "2008-01-04", "value": 4.6}, {"time": 1200009600, "date": "2008-01-11", "value": 4.5}, {"time": 1200614400, "date": "2008-01-18", "value": 5.2}, {"time": 1201219200, "date": "2008-01-25", "value": 4.7}, {"time": 1201824000, "date": "2008-02-01", "value": 5.0}, {"time": 1202428800, "date": "2008-02-08", "value": 5.1}, {"time": 1203033600, "date": "2008-02-15", "value": 5.2}, {"time": 1203638400, "date": "2008-02-22", "value": 5.4}, {"time": 1204243200, "date": "2008-02-29", "value": 5.2}, {"time": 1204848000, "date": "2008-03-07", "value": 5.1}, {"time": 1205452800, "date": "2008-03-14", "value": 3.4}, {"time": 1205971200, "date": "2008-03-20", "value": 5.0}, {"time": 1206662400, "date": "2008-03-28", "value": 5.2}, {"time": 1207267200, "date": "2008-04-04", "value": 6.0}, {"time": 1207872000, "date": "2008-04-11", "value": 5.7}, {"time": 1208476800, "date": "2008-04-18", "value": 6.9}, {"time": 1209081600, "date": "2008-04-25", "value": 6.5}, {"time": 1209686400, "date": "2008-05-02", "value": 7.9}, {"time": 1210291200, "date": "2008-05-09", "value": 7.2}, {"time": 1210896000, "date": "2008-05-16", "value": 6.1}, {"time": 1211500800, "date": "2008-05-23", "value": 5.7}, {"time": 1212105600, "date": "2008-05-30", "value": 6.6}, {"time": 1212710400, "date": "2008-06-06", "value": 4.1}, {"time": 1213315200, "date": "2008-06-13", "value": 4.7}, {"time": 1213920000, "date": "2008-06-20", "value": 4.0}, {"time": 1214524800, "date": "2008-06-27", "value": 3.8}, {"time": 1215043200, "date": "2008-07-03", "value": 3.9}, {"time": 1215734400, "date": "2008-07-11", "value": 3.7}, {"time": 1216339200, "date": "2008-07-18", "value": 4.7}, {"time": 1216944000, "date": "2008-07-25", "value": 4.7}, {"time": 1217548800, "date": "2008-08-01", "value": 4.9}, {"time": 1218153600, "date": "2008-08-08", "value": 5.4}, {"time": 1218758400, "date": "2008-08-15", "value": 5.0}, {"time": 1219363200, "date": "2008-08-22", "value": 6.0}, {"time": 1219968000, "date": "2008-08-29", "value": 6.1}, {"time": 1220572800, "date": "2008-09-05", "value": 5.2}, {"time": 1221177600, "date": "2008-09-12", "value": 5.2}, {"time": 1221782400, "date": "2008-09-19", "value": 3.3}, {"time": 1222387200, "date": "2008-09-26", "value": 2.6}, {"time": 1222992000, "date": "2008-10-03", "value": 3.3}, {"time": 1223596800, "date": "2008-10-10", "value": 3.0}, {"time": 1224201600, "date": "2008-10-17", "value": 2.9}, {"time": 1224806400, "date": "2008-10-24", "value": 3.6}, {"time": 1225411200, "date": "2008-10-31", "value": 3.5}, {"time": 1226016000, "date": "2008-11-07", "value": 3.8}, {"time": 1226620800, "date": "2008-11-14", "value": 4.2}, {"time": 1227225600, "date": "2008-11-21", "value": 3.8}, {"time": 1227830400, "date": "2008-11-28", "value": 3.8}, {"time": 1228435200, "date": "2008-12-05", "value": 4.1}, {"time": 1229040000, "date": "2008-12-12", "value": 4.2}, {"time": 1229644800, "date": "2008-12-19", "value": 4.4}, {"time": 1230249600, "date": "2008-12-26", "value": 5.8}, {"time": 1230854400, "date": "2009-01-02", "value": 5.5}, {"time": 1231459200, "date": "2009-01-09", "value": 5.1}, {"time": 1232064000, "date": "2009-01-16", "value": 5.6}, {"time": 1232668800, "date": "2009-01-23", "value": 4.2}, {"time": 1233273600, "date": "2009-01-30", "value": 4.2}, {"time": 1233878400, "date": "2009-02-06", "value": 3.9}, {"time": 1234483200, "date": "2009-02-13", "value": 3.9}, {"time": 1235088000, "date": "2009-02-20", "value": 3.8}, {"time": 1235692800, "date": "2009-02-27", "value": 3.3}, {"time": 1236297600, "date": "2009-03-06", "value": 3.5}, {"time": 1236902400, "date": "2009-03-13", "value": 3.6}, {"time": 1237507200, "date": "2009-03-20", "value": 4.8}, {"time": 1238112000, "date": "2009-03-27", "value": 5.8}, {"time": 1238716800, "date": "2009-04-03", "value": 6.3}, {"time": 1239235200, "date": "2009-04-09", "value": 6.3}, {"time": 1239926400, "date": "2009-04-17", "value": 6.3}, {"time": 1240531200, "date": "2009-04-24", "value": 6.0}, {"time": 1241136000, "date": "2009-05-01", "value": 5.8}, {"time": 1241740800, "date": "2009-05-08", "value": 6.0}, {"time": 1242345600, "date": "2009-05-15", "value": 5.4}, {"time": 1242950400, "date": "2009-05-22", "value": 5.4}, {"time": 1243555200, "date": "2009-05-29", "value": 6.0}, {"time": 1244160000, "date": "2009-06-05", "value": 6.2}, {"time": 1244764800, "date": "2009-06-12", "value": 6.5}, {"time": 1245369600, "date": "2009-06-19", "value": 6.4}, {"time": 1245974400, "date": "2009-06-26", "value": 6.8}, {"time": 1246492800, "date": "2009-07-02", "value": 5.0}, {"time": 1247184000, "date": "2009-07-10", "value": 5.2}, {"time": 1247788800, "date": "2009-07-17", "value": 6.5}, {"time": 1248393600, "date": "2009-07-24", "value": 7.3}, {"time": 1248998400, "date": "2009-07-31", "value": 7.7}, {"time": 1249603200, "date": "2009-08-07", "value": 8.1}, {"time": 1250208000, "date": "2009-08-14", "value": 7.5}, {"time": 1250812800, "date": "2009-08-21", "value": 7.4}, {"time": 1251417600, "date": "2009-08-28", "value": 7.4}, {"time": 1252022400, "date": "2009-09-04", "value": 6.7}, {"time": 1252627200, "date": "2009-09-11", "value": 7.3}, {"time": 1253232000, "date": "2009-09-18", "value": 7.9}, {"time": 1253836800, "date": "2009-09-25", "value": 7.7}, {"time": 1254441600, "date": "2009-10-02", "value": 5.8}, {"time": 1255046400, "date": "2009-10-09", "value": 7.7}, {"time": 1255651200, "date": "2009-10-16", "value": 7.5}, {"time": 1256256000, "date": "2009-10-23", "value": 7.1}, {"time": 1256860800, "date": "2009-10-30", "value": 5.2}, {"time": 1257465600, "date": "2009-11-06", "value": 7.1}, {"time": 1258070400, "date": "2009-11-13", "value": 7.6}, {"time": 1258675200, "date": "2009-11-20", "value": 7.4}, {"time": 1259280000, "date": "2009-11-27", "value": 7.0}, {"time": 1259884800, "date": "2009-12-04", "value": 8.4}, {"time": 1260489600, "date": "2009-12-11", "value": 7.9}, {"time": 1261094400, "date": "2009-12-18", "value": 7.7}, {"time": 1261612800, "date": "2009-12-24", "value": 8.5}, {"time": 1262217600, "date": "2009-12-31", "value": 7.8}, {"time": 1262908800, "date": "2010-01-08", "value": 8.6}, {"time": 1263513600, "date": "2010-01-15", "value": 8.0}, {"time": 1264118400, "date": "2010-01-22", "value": 6.0}, {"time": 1264723200, "date": "2010-01-29", "value": 6.3}, {"time": 1265328000, "date": "2010-02-05", "value": 5.3}, {"time": 1265932800, "date": "2010-02-12", "value": 5.6}, {"time": 1266537600, "date": "2010-02-19", "value": 6.2}, {"time": 1267142400, "date": "2010-02-26", "value": 6.8}, {"time": 1267747200, "date": "2010-03-05", "value": 7.4}, {"time": 1268352000, "date": "2010-03-12", "value": 7.4}, {"time": 1268956800, "date": "2010-03-19", "value": 7.3}, {"time": 1269561600, "date": "2010-03-26", "value": 7.1}, {"time": 1270080000, "date": "2010-04-01", "value": 7.0}, {"time": 1270771200, "date": "2010-04-09", "value": 7.3}, {"time": 1271376000, "date": "2010-04-16", "value": 6.8}, {"time": 1271980800, "date": "2010-04-23", "value": 6.9}, {"time": 1272585600, "date": "2010-04-30", "value": 6.7}, {"time": 1273190400, "date": "2010-05-07", "value": 4.9}, {"time": 1273795200, "date": "2010-05-14", "value": 4.9}, {"time": 1274400000, "date": "2010-05-21", "value": 3.2}, {"time": 1275004800, "date": "2010-05-28", "value": 4.5}, {"time": 1275609600, "date": "2010-06-04", "value": 2.8}, {"time": 1276214400, "date": "2010-06-11", "value": 3.8}, {"time": 1276819200, "date": "2010-06-18", "value": 5.2}, {"time": 1277424000, "date": "2010-06-25", "value": 5.1}, {"time": 1278028800, "date": "2010-07-02", "value": 4.3}, {"time": 1278633600, "date": "2010-07-09", "value": 5.3}, {"time": 1279238400, "date": "2010-07-16", "value": 5.4}, {"time": 1279843200, "date": "2010-07-23", "value": 6.1}, {"time": 1280448000, "date": "2010-07-30", "value": 5.9}, {"time": 1281052800, "date": "2010-08-06", "value": 6.4}, {"time": 1281657600, "date": "2010-08-13", "value": 4.8}, {"time": 1282262400, "date": "2010-08-20", "value": 5.9}, {"time": 1282867200, "date": "2010-08-27", "value": 5.1}, {"time": 1283472000, "date": "2010-09-03", "value": 6.0}, {"time": 1284076800, "date": "2010-09-10", "value": 5.5}, {"time": 1284681600, "date": "2010-09-17", "value": 6.0}, {"time": 1285286400, "date": "2010-09-24", "value": 6.5}, {"time": 1285891200, "date": "2010-10-01", "value": 6.4}, {"time": 1286496000, "date": "2010-10-08", "value": 6.5}, {"time": 1287100800, "date": "2010-10-15", "value": 6.6}, {"time": 1287705600, "date": "2010-10-22", "value": 6.8}, {"time": 1288310400, "date": "2010-10-29", "value": 7.7}, {"time": 1288915200, "date": "2010-11-05", "value": 8.1}, {"time": 1289520000, "date": "2010-11-12", "value": 6.3}, {"time": 1290124800, "date": "2010-11-19", "value": 6.8}, {"time": 1290729600, "date": "2010-11-26", "value": 5.9}, {"time": 1291334400, "date": "2010-12-03", "value": 6.6}, {"time": 1291939200, "date": "2010-12-10", "value": 6.9}, {"time": 1292544000, "date": "2010-12-17", "value": 7.1}, {"time": 1293062400, "date": "2010-12-23", "value": 7.2}, {"time": 1293753600, "date": "2010-12-31", "value": 7.1}, {"time": 1294358400, "date": "2011-01-07", "value": 7.7}, {"time": 1294963200, "date": "2011-01-14", "value": 8.2}, {"time": 1295568000, "date": "2011-01-21", "value": 6.8}, {"time": 1296172800, "date": "2011-01-28", "value": 6.2}, {"time": 1296777600, "date": "2011-02-04", "value": 7.3}, {"time": 1297382400, "date": "2011-02-11", "value": 7.3}, {"time": 1297987200, "date": "2011-02-18", "value": 7.5}, {"time": 1298592000, "date": "2011-02-25", "value": 6.9}, {"time": 1299196800, "date": "2011-03-04", "value": 6.8}, {"time": 1299801600, "date": "2011-03-11", "value": 6.2}, {"time": 1300406400, "date": "2011-03-18", "value": 5.1}, {"time": 1301011200, "date": "2011-03-25", "value": 5.4}, {"time": 1301616000, "date": "2011-04-01", "value": 5.8}, {"time": 1302220800, "date": "2011-04-08", "value": 6.5}, {"time": 1302825600, "date": "2011-04-15", "value": 6.6}, {"time": 1303344000, "date": "2011-04-21", "value": 6.4}, {"time": 1304035200, "date": "2011-04-29", "value": 6.4}, {"time": 1304640000, "date": "2011-05-06", "value": 5.5}, {"time": 1305244800, "date": "2011-05-13", "value": 5.5}, {"time": 1305849600, "date": "2011-05-20", "value": 5.4}, {"time": 1306454400, "date": "2011-05-27", "value": 5.7}, {"time": 1307059200, "date": "2011-06-03", "value": 5.3}, {"time": 1307664000, "date": "2011-06-10", "value": 5.1}, {"time": 1308268800, "date": "2011-06-17", "value": 2.7}, {"time": 1308873600, "date": "2011-06-24", "value": 2.9}, {"time": 1309478400, "date": "2011-07-01", "value": 5.9}, {"time": 1310083200, "date": "2011-07-08", "value": 5.6}, {"time": 1310688000, "date": "2011-07-15", "value": 4.8}, {"time": 1311292800, "date": "2011-07-22", "value": 5.5}, {"time": 1311897600, "date": "2011-07-29", "value": 2.9}, {"time": 1312502400, "date": "2011-08-05", "value": 2.4}, {"time": 1313107200, "date": "2011-08-12", "value": 1.4}, {"time": 1313712000, "date": "2011-08-19", "value": 1.3}, {"time": 1314316800, "date": "2011-08-26", "value": 1.5}, {"time": 1314921600, "date": "2011-09-02", "value": 1.7}, {"time": 1315526400, "date": "2011-09-09", "value": 2.0}, {"time": 1316131200, "date": "2011-09-16", "value": 2.0}, {"time": 1316736000, "date": "2011-09-23", "value": 1.5}, {"time": 1317340800, "date": "2011-09-30", "value": 1.3}, {"time": 1317945600, "date": "2011-10-07", "value": 1.6}, {"time": 1318550400, "date": "2011-10-14", "value": 2.0}, {"time": 1319155200, "date": "2011-10-21", "value": 2.5}, {"time": 1319760000, "date": "2011-10-28", "value": 2.9}, {"time": 1320364800, "date": "2011-11-04", "value": 2.8}, {"time": 1320969600, "date": "2011-11-11", "value": 2.3}, {"time": 1321574400, "date": "2011-11-18", "value": 2.4}, {"time": 1322179200, "date": "2011-11-25", "value": 2.1}, {"time": 1322784000, "date": "2011-12-02", "value": 2.1}, {"time": 1323388800, "date": "2011-12-09", "value": 2.7}, {"time": 1323993600, "date": "2011-12-16", "value": 2.9}, {"time": 1324598400, "date": "2011-12-23", "value": 3.9}, {"time": 1325203200, "date": "2011-12-30", "value": 3.0}, {"time": 1325808000, "date": "2012-01-06", "value": 4.9}, {"time": 1326412800, "date": "2012-01-13", "value": 5.1}, {"time": 1327017600, "date": "2012-01-20", "value": 5.9}, {"time": 1327622400, "date": "2012-01-27", "value": 5.7}, {"time": 1328227200, "date": "2012-02-03", "value": 6.9}, {"time": 1328832000, "date": "2012-02-10", "value": 4.9}, {"time": 1329436800, "date": "2012-02-17", "value": 5.1}, {"time": 1330041600, "date": "2012-02-24", "value": 5.4}, {"time": 1330646400, "date": "2012-03-02", "value": 6.7}, {"time": 1331251200, "date": "2012-03-09", "value": 6.3}, {"time": 1331856000, "date": "2012-03-16", "value": 6.5}, {"time": 1332460800, "date": "2012-03-23", "value": 5.7}, {"time": 1333065600, "date": "2012-03-30", "value": 5.5}, {"time": 1333584000, "date": "2012-04-05", "value": 5.8}, {"time": 1334275200, "date": "2012-04-13", "value": 4.8}, {"time": 1334880000, "date": "2012-04-20", "value": 4.9}, {"time": 1335484800, "date": "2012-04-27", "value": 5.5}, {"time": 1336089600, "date": "2012-05-04", "value": 4.9}, {"time": 1336694400, "date": "2012-05-11", "value": 5.0}, {"time": 1337299200, "date": "2012-05-18", "value": 2.3}, {"time": 1337904000, "date": "2012-05-25", "value": 2.5}, {"time": 1338508800, "date": "2012-06-01", "value": 2.0}, {"time": 1339113600, "date": "2012-06-08", "value": 2.5}, {"time": 1339718400, "date": "2012-06-15", "value": 2.3}, {"time": 1340323200, "date": "2012-06-22", "value": 3.7}, {"time": 1340928000, "date": "2012-06-29", "value": 5.4}, {"time": 1341532800, "date": "2012-07-06", "value": 4.8}, {"time": 1342137600, "date": "2012-07-13", "value": 5.0}, {"time": 1342742400, "date": "2012-07-20", "value": 4.7}, {"time": 1343347200, "date": "2012-07-27", "value": 5.9}, {"time": 1343952000, "date": "2012-08-03", "value": 7.4}, {"time": 1344556800, "date": "2012-08-10", "value": 6.4}, {"time": 1345161600, "date": "2012-08-17", "value": 5.8}, {"time": 1345766400, "date": "2012-08-24", "value": 5.8}, {"time": 1346371200, "date": "2012-08-31", "value": 5.6}, {"time": 1346976000, "date": "2012-09-07", "value": 6.5}, {"time": 1347580800, "date": "2012-09-14", "value": 5.8}, {"time": 1348185600, "date": "2012-09-21", "value": 6.1}, {"time": 1348790400, "date": "2012-09-28", "value": 5.4}, {"time": 1349395200, "date": "2012-10-05", "value": 7.4}, {"time": 1350000000, "date": "2012-10-12", "value": 4.8}, {"time": 1350604800, "date": "2012-10-19", "value": 5.2}, {"time": 1351209600, "date": "2012-10-26", "value": 4.1}, {"time": 1351814400, "date": "2012-11-02", "value": 4.1}, {"time": 1352419200, "date": "2012-11-09", "value": 2.8}, {"time": 1353024000, "date": "2012-11-16", "value": 3.5}, {"time": 1353628800, "date": "2012-11-23", "value": 5.4}, {"time": 1354233600, "date": "2012-11-30", "value": 5.6}, {"time": 1354838400, "date": "2012-12-07", "value": 6.1}, {"time": 1355443200, "date": "2012-12-14", "value": 6.7}, {"time": 1356048000, "date": "2012-12-21", "value": 6.9}, {"time": 1356652800, "date": "2012-12-28", "value": 4.7}, {"time": 1357257600, "date": "2013-01-04", "value": 7.3}, {"time": 1357862400, "date": "2013-01-11", "value": 7.0}, {"time": 1358467200, "date": "2013-01-18", "value": 7.6}, {"time": 1359072000, "date": "2013-01-25", "value": 7.6}, {"time": 1359676800, "date": "2013-02-01", "value": 7.8}, {"time": 1360281600, "date": "2013-02-08", "value": 7.6}, {"time": 1360886400, "date": "2013-02-15", "value": 7.5}, {"time": 1361491200, "date": "2013-02-22", "value": 7.0}, {"time": 1362096000, "date": "2013-03-01", "value": 6.3}, {"time": 1362700800, "date": "2013-03-08", "value": 7.0}, {"time": 1363305600, "date": "2013-03-15", "value": 7.0}, {"time": 1363910400, "date": "2013-03-22", "value": 6.2}, {"time": 1364428800, "date": "2013-03-28", "value": 7.2}, {"time": 1365120000, "date": "2013-04-05", "value": 6.7}, {"time": 1365724800, "date": "2013-04-12", "value": 7.9}, {"time": 1366329600, "date": "2013-04-19", "value": 6.0}, {"time": 1366934400, "date": "2013-04-26", "value": 7.2}, {"time": 1367539200, "date": "2013-05-03", "value": 7.9}, {"time": 1368144000, "date": "2013-05-10", "value": 8.2}, {"time": 1368748800, "date": "2013-05-17", "value": 8.7}, {"time": 1369353600, "date": "2013-05-24", "value": 7.9}, {"time": 1369958400, "date": "2013-05-31", "value": 7.8}, {"time": 1370563200, "date": "2013-06-07", "value": 7.7}, {"time": 1371168000, "date": "2013-06-14", "value": 5.7}, {"time": 1371772800, "date": "2013-06-21", "value": 5.6}, {"time": 1372377600, "date": "2013-06-28", "value": 6.4}, {"time": 1372982400, "date": "2013-07-05", "value": 6.5}, {"time": 1373587200, "date": "2013-07-12", "value": 7.4}, {"time": 1374192000, "date": "2013-07-19", "value": 8.2}, {"time": 1374796800, "date": "2013-07-26", "value": 8.3}, {"time": 1375401600, "date": "2013-08-02", "value": 7.9}, {"time": 1376006400, "date": "2013-08-09", "value": 7.3}, {"time": 1376611200, "date": "2013-08-16", "value": 6.5}, {"time": 1377216000, "date": "2013-08-23", "value": 6.8}, {"time": 1377820800, "date": "2013-08-30", "value": 4.9}, {"time": 1378425600, "date": "2013-09-06", "value": 5.6}, {"time": 1379030400, "date": "2013-09-13", "value": 6.6}, {"time": 1379635200, "date": "2013-09-20", "value": 7.5}, {"time": 1380240000, "date": "2013-09-27", "value": 7.0}, {"time": 1380844800, "date": "2013-10-04", "value": 5.2}, {"time": 1381449600, "date": "2013-10-11", "value": 5.5}, {"time": 1382054400, "date": "2013-10-18", "value": 7.1}, {"time": 1382659200, "date": "2013-10-25", "value": 7.3}, {"time": 1383264000, "date": "2013-11-01", "value": 7.8}, {"time": 1383868800, "date": "2013-11-08", "value": 8.3}, {"time": 1384473600, "date": "2013-11-15", "value": 8.5}, {"time": 1385078400, "date": "2013-11-22", "value": 8.4}, {"time": 1385683200, "date": "2013-11-29", "value": 8.2}, {"time": 1386288000, "date": "2013-12-06", "value": 8.6}, {"time": 1386892800, "date": "2013-12-13", "value": 6.7}, {"time": 1387497600, "date": "2013-12-20", "value": 7.4}, {"time": 1388102400, "date": "2013-12-27", "value": 7.7}, {"time": 1388707200, "date": "2014-01-03", "value": 8.0}, {"time": 1389312000, "date": "2014-01-10", "value": 7.8}, {"time": 1389916800, "date": "2014-01-17", "value": 8.2}, {"time": 1390521600, "date": "2014-01-24", "value": 6.2}, {"time": 1391126400, "date": "2014-01-31", "value": 5.9}, {"time": 1391731200, "date": "2014-02-07", "value": 5.8}, {"time": 1392336000, "date": "2014-02-14", "value": 5.9}, {"time": 1392940800, "date": "2014-02-21", "value": 6.3}, {"time": 1393545600, "date": "2014-02-28", "value": 7.1}, {"time": 1394150400, "date": "2014-03-07", "value": 6.9}, {"time": 1394755200, "date": "2014-03-14", "value": 5.7}, {"time": 1395360000, "date": "2014-03-21", "value": 6.7}, {"time": 1395964800, "date": "2014-03-28", "value": 6.8}, {"time": 1396569600, "date": "2014-04-04", "value": 7.1}, {"time": 1397174400, "date": "2014-04-11", "value": 6.2}, {"time": 1397692800, "date": "2014-04-17", "value": 6.4}, {"time": 1398384000, "date": "2014-04-25", "value": 6.5}, {"time": 1398988800, "date": "2014-05-02", "value": 7.3}, {"time": 1399593600, "date": "2014-05-09", "value": 7.2}, {"time": 1400198400, "date": "2014-05-16", "value": 7.6}, {"time": 1400803200, "date": "2014-05-23", "value": 8.6}, {"time": 1401408000, "date": "2014-05-30", "value": 8.4}, {"time": 1402012800, "date": "2014-06-06", "value": 8.6}, {"time": 1402617600, "date": "2014-06-13", "value": 8.0}, {"time": 1403222400, "date": "2014-06-20", "value": 8.6}, {"time": 1403827200, "date": "2014-06-27", "value": 8.2}, {"time": 1404345600, "date": "2014-07-03", "value": 8.5}, {"time": 1405036800, "date": "2014-07-11", "value": 7.8}, {"time": 1405641600, "date": "2014-07-18", "value": 7.9}, {"time": 1406246400, "date": "2014-07-25", "value": 7.6}, {"time": 1406851200, "date": "2014-08-01", "value": 4.1}, {"time": 1407456000, "date": "2014-08-08", "value": 4.4}, {"time": 1408060800, "date": "2014-08-15", "value": 4.5}, {"time": 1408665600, "date": "2014-08-22", "value": 6.0}, {"time": 1409270400, "date": "2014-08-29", "value": 7.2}, {"time": 1409875200, "date": "2014-09-05", "value": 7.3}, {"time": 1410480000, "date": "2014-09-12", "value": 6.3}, {"time": 1411084800, "date": "2014-09-19", "value": 7.6}, {"time": 1411689600, "date": "2014-09-26", "value": 5.0}, {"time": 1412294400, "date": "2014-10-03", "value": 5.3}, {"time": 1412899200, "date": "2014-10-10", "value": 3.1}, {"time": 1413504000, "date": "2014-10-17", "value": 2.9}, {"time": 1414108800, "date": "2014-10-24", "value": 4.6}, {"time": 1414713600, "date": "2014-10-31", "value": 5.6}, {"time": 1415318400, "date": "2014-11-07", "value": 6.7}, {"time": 1415923200, "date": "2014-11-14", "value": 7.3}, {"time": 1416528000, "date": "2014-11-21", "value": 6.4}, {"time": 1417132800, "date": "2014-11-28", "value": 7.3}, {"time": 1417737600, "date": "2014-12-05", "value": 7.3}, {"time": 1418342400, "date": "2014-12-12", "value": 3.8}, {"time": 1418947200, "date": "2014-12-19", "value": 4.6}, {"time": 1419552000, "date": "2014-12-26", "value": 4.3}, {"time": 1420156800, "date": "2015-01-02", "value": 4.4}, {"time": 1420761600, "date": "2015-01-09", "value": 4.9}, {"time": 1421366400, "date": "2015-01-16", "value": 4.1}, {"time": 1421971200, "date": "2015-01-23", "value": 4.8}, {"time": 1422576000, "date": "2015-01-30", "value": 3.2}, {"time": 1423180800, "date": "2015-02-06", "value": 5.3}, {"time": 1423785600, "date": "2015-02-13", "value": 5.0}, {"time": 1424390400, "date": "2015-02-20", "value": 5.8}, {"time": 1424995200, "date": "2015-02-27", "value": 6.3}, {"time": 1425600000, "date": "2015-03-06", "value": 5.9}, {"time": 1426204800, "date": "2015-03-13", "value": 4.6}, {"time": 1426809600, "date": "2015-03-20", "value": 6.0}, {"time": 1427414400, "date": "2015-03-27", "value": 3.5}, {"time": 1427932800, "date": "2015-04-02", "value": 4.3}, {"time": 1428624000, "date": "2015-04-10", "value": 4.9}, {"time": 1429228800, "date": "2015-04-17", "value": 4.8}, {"time": 1429833600, "date": "2015-04-24", "value": 7.3}, {"time": 1430438400, "date": "2015-05-01", "value": 7.2}, {"time": 1431043200, "date": "2015-05-08", "value": 7.2}, {"time": 1431648000, "date": "2015-05-15", "value": 7.4}, {"time": 1432252800, "date": "2015-05-22", "value": 7.7}, {"time": 1432857600, "date": "2015-05-29", "value": 5.6}, {"time": 1433462400, "date": "2015-06-05", "value": 5.1}, {"time": 1434067200, "date": "2015-06-12", "value": 5.5}, {"time": 1434672000, "date": "2015-06-19", "value": 4.5}, {"time": 1435276800, "date": "2015-06-26", "value": 4.5}, {"time": 1435795200, "date": "2015-07-02", "value": 4.8}, {"time": 1436486400, "date": "2015-07-10", "value": 4.0}, {"time": 1437091200, "date": "2015-07-17", "value": 7.1}, {"time": 1437696000, "date": "2015-07-24", "value": 5.1}, {"time": 1438300800, "date": "2015-07-31", "value": 5.6}, {"time": 1438905600, "date": "2015-08-07", "value": 4.6}, {"time": 1439510400, "date": "2015-08-14", "value": 4.9}, {"time": 1440115200, "date": "2015-08-21", "value": 2.0}, {"time": 1440720000, "date": "2015-08-28", "value": 2.3}, {"time": 1441324800, "date": "2015-09-04", "value": 2.1}, {"time": 1441929600, "date": "2015-09-11", "value": 3.0}, {"time": 1442534400, "date": "2015-09-18", "value": 2.3}, {"time": 1443139200, "date": "2015-09-25", "value": 2.3}, {"time": 1443744000, "date": "2015-10-02", "value": 2.3}, {"time": 1444348800, "date": "2015-10-09", "value": 2.4}, {"time": 1444953600, "date": "2015-10-16", "value": 4.0}, {"time": 1445558400, "date": "2015-10-23", "value": 5.0}, {"time": 1446163200, "date": "2015-10-30", "value": 5.6}, {"time": 1446768000, "date": "2015-11-06", "value": 6.4}, {"time": 1447372800, "date": "2015-11-13", "value": 3.7}, {"time": 1447977600, "date": "2015-11-20", "value": 5.3}, {"time": 1448582400, "date": "2015-11-27", "value": 4.7}, {"time": 1449187200, "date": "2015-12-04", "value": 5.1}, {"time": 1449792000, "date": "2015-12-11", "value": 2.5}, {"time": 1450396800, "date": "2015-12-18", "value": 2.3}, {"time": 1450915200, "date": "2015-12-24", "value": 4.3}, {"time": 1451520000, "date": "2015-12-31", "value": 3.6}, {"time": 1452211200, "date": "2016-01-08", "value": 2.3}, {"time": 1452816000, "date": "2016-01-15", "value": 1.8}, {"time": 1453420800, "date": "2016-01-22", "value": 2.1}, {"time": 1454025600, "date": "2016-01-29", "value": 2.4}, {"time": 1454630400, "date": "2016-02-05", "value": 1.6}, {"time": 1455235200, "date": "2016-02-12", "value": 1.8}, {"time": 1455840000, "date": "2016-02-19", "value": 2.6}, {"time": 1456444800, "date": "2016-02-26", "value": 2.6}, {"time": 1457049600, "date": "2016-03-04", "value": 3.2}, {"time": 1457654400, "date": "2016-03-11", "value": 3.8}, {"time": 1458259200, "date": "2016-03-18", "value": 5.0}, {"time": 1458777600, "date": "2016-03-24", "value": 5.0}, {"time": 1459468800, "date": "2016-04-01", "value": 5.5}, {"time": 1460073600, "date": "2016-04-08", "value": 3.8}, {"time": 1460678400, "date": "2016-04-15", "value": 6.4}, {"time": 1461283200, "date": "2016-04-22", "value": 5.6}, {"time": 1461888000, "date": "2016-04-29", "value": 4.5}, {"time": 1462492800, "date": "2016-05-06", "value": 4.9}, {"time": 1463097600, "date": "2016-05-13", "value": 3.8}, {"time": 1463702400, "date": "2016-05-20", "value": 3.9}, {"time": 1464307200, "date": "2016-05-27", "value": 7.3}, {"time": 1464912000, "date": "2016-06-03", "value": 6.6}, {"time": 1465516800, "date": "2016-06-10", "value": 3.8}, {"time": 1466121600, "date": "2016-06-17", "value": 3.3}, {"time": 1466726400, "date": "2016-06-24", "value": 2.6}, {"time": 1467331200, "date": "2016-07-01", "value": 4.3}, {"time": 1467936000, "date": "2016-07-08", "value": 6.4}, {"time": 1468540800, "date": "2016-07-15", "value": 6.0}, {"time": 1469145600, "date": "2016-07-22", "value": 7.5}, {"time": 1469750400, "date": "2016-07-29", "value": 6.2}, {"time": 1470355200, "date": "2016-08-05", "value": 6.5}, {"time": 1470960000, "date": "2016-08-12", "value": 6.5}, {"time": 1471564800, "date": "2016-08-19", "value": 7.2}, {"time": 1472169600, "date": "2016-08-26", "value": 6.4}, {"time": 1472774400, "date": "2016-09-02", "value": 7.5}, {"time": 1473379200, "date": "2016-09-09", "value": 4.0}, {"time": 1473984000, "date": "2016-09-16", "value": 4.7}, {"time": 1474588800, "date": "2016-09-23", "value": 5.4}, {"time": 1475193600, "date": "2016-09-30", "value": 5.4}, {"time": 1475798400, "date": "2016-10-07", "value": 7.1}, {"time": 1476403200, "date": "2016-10-14", "value": 6.0}, {"time": 1477008000, "date": "2016-10-21", "value": 6.9}, {"time": 1477612800, "date": "2016-10-28", "value": 5.3}, {"time": 1478217600, "date": "2016-11-04", "value": 3.1}, {"time": 1478822400, "date": "2016-11-11", "value": 5.0}, {"time": 1479427200, "date": "2016-11-18", "value": 7.1}, {"time": 1480032000, "date": "2016-11-25", "value": 8.3}, {"time": 1480636800, "date": "2016-12-02", "value": 7.3}, {"time": 1481241600, "date": "2016-12-09", "value": 8.1}, {"time": 1481846400, "date": "2016-12-16", "value": 7.7}, {"time": 1482451200, "date": "2016-12-23", "value": 8.9}, {"time": 1483056000, "date": "2016-12-30", "value": 7.7}, {"time": 1483660800, "date": "2017-01-06", "value": 9.5}, {"time": 1484265600, "date": "2017-01-13", "value": 8.5}, {"time": 1484870400, "date": "2017-01-20", "value": 8.9}, {"time": 1485475200, "date": "2017-01-27", "value": 9.1}, {"time": 1486080000, "date": "2017-02-03", "value": 8.6}, {"time": 1486684800, "date": "2017-02-10", "value": 8.9}, {"time": 1487289600, "date": "2017-02-17", "value": 9.1}, {"time": 1487894400, "date": "2017-02-24", "value": 9.3}, {"time": 1488499200, "date": "2017-03-03", "value": 9.3}, {"time": 1489104000, "date": "2017-03-10", "value": 9.1}, {"time": 1489708800, "date": "2017-03-17", "value": 8.9}, {"time": 1490313600, "date": "2017-03-24", "value": 7.3}, {"time": 1490918400, "date": "2017-03-31", "value": 8.7}, {"time": 1491523200, "date": "2017-04-07", "value": 7.4}, {"time": 1492041600, "date": "2017-04-13", "value": 5.7}, {"time": 1492732800, "date": "2017-04-21", "value": 6.3}, {"time": 1493337600, "date": "2017-04-28", "value": 8.5}, {"time": 1493942400, "date": "2017-05-05", "value": 8.9}, {"time": 1494547200, "date": "2017-05-12", "value": 9.0}, {"time": 1495152000, "date": "2017-05-19", "value": 7.2}, {"time": 1495756800, "date": "2017-05-26", "value": 8.8}, {"time": 1496361600, "date": "2017-06-02", "value": 8.7}, {"time": 1496966400, "date": "2017-06-09", "value": 7.7}, {"time": 1497571200, "date": "2017-06-16", "value": 7.5}, {"time": 1498176000, "date": "2017-06-23", "value": 8.0}, {"time": 1498780800, "date": "2017-06-30", "value": 7.1}, {"time": 1499385600, "date": "2017-07-07", "value": 7.3}, {"time": 1499990400, "date": "2017-07-14", "value": 8.7}, {"time": 1500595200, "date": "2017-07-21", "value": 8.9}, {"time": 1501200000, "date": "2017-07-28", "value": 8.5}, {"time": 1501804800, "date": "2017-08-04", "value": 9.0}, {"time": 1502409600, "date": "2017-08-11", "value": 5.1}, {"time": 1503014400, "date": "2017-08-18", "value": 4.9}, {"time": 1503619200, "date": "2017-08-25", "value": 6.5}, {"time": 1504224000, "date": "2017-09-01", "value": 7.3}, {"time": 1504828800, "date": "2017-09-08", "value": 6.3}, {"time": 1505433600, "date": "2017-09-15", "value": 6.9}, {"time": 1506038400, "date": "2017-09-22", "value": 7.8}, {"time": 1506643200, "date": "2017-09-29", "value": 7.7}, {"time": 1507248000, "date": "2017-10-06", "value": 7.6}, {"time": 1507852800, "date": "2017-10-13", "value": 7.6}, {"time": 1508457600, "date": "2017-10-20", "value": 7.8}, {"time": 1509062400, "date": "2017-10-27", "value": 8.2}, {"time": 1509667200, "date": "2017-11-03", "value": 8.5}, {"time": 1510272000, "date": "2017-11-10", "value": 8.0}, {"time": 1510876800, "date": "2017-11-17", "value": 6.1}, {"time": 1511481600, "date": "2017-11-24", "value": 7.0}, {"time": 1512086400, "date": "2017-12-01", "value": 6.0}, {"time": 1512691200, "date": "2017-12-08", "value": 6.9}, {"time": 1513296000, "date": "2017-12-15", "value": 6.8}, {"time": 1513900800, "date": "2017-12-22", "value": 7.3}, {"time": 1514505600, "date": "2017-12-29", "value": 7.0}, {"time": 1515110400, "date": "2018-01-05", "value": 8.1}, {"time": 1515715200, "date": "2018-01-12", "value": 7.5}, {"time": 1516320000, "date": "2018-01-19", "value": 7.6}, {"time": 1516924800, "date": "2018-01-26", "value": 8.0}, {"time": 1517529600, "date": "2018-02-02", "value": 6.1}, {"time": 1518134400, "date": "2018-02-09", "value": 4.0}, {"time": 1518739200, "date": "2018-02-16", "value": 5.3}, {"time": 1519344000, "date": "2018-02-23", "value": 5.5}, {"time": 1519948800, "date": "2018-03-02", "value": 5.3}, {"time": 1520553600, "date": "2018-03-09", "value": 6.3}, {"time": 1521158400, "date": "2018-03-16", "value": 5.3}, {"time": 1521763200, "date": "2018-03-23", "value": 4.0}, {"time": 1522281600, "date": "2018-03-29", "value": 3.7}, {"time": 1522972800, "date": "2018-04-06", "value": 3.7}, {"time": 1523577600, "date": "2018-04-13", "value": 4.4}, {"time": 1524182400, "date": "2018-04-20", "value": 4.2}, {"time": 1524787200, "date": "2018-04-27", "value": 5.1}, {"time": 1525392000, "date": "2018-05-04", "value": 5.3}, {"time": 1525996800, "date": "2018-05-11", "value": 4.9}, {"time": 1526601600, "date": "2018-05-18", "value": 4.6}, {"time": 1527206400, "date": "2018-05-25", "value": 4.7}, {"time": 1527811200, "date": "2018-06-01", "value": 4.8}, {"time": 1528416000, "date": "2018-06-08", "value": 4.8}, {"time": 1529020800, "date": "2018-06-15", "value": 5.6}, {"time": 1529625600, "date": "2018-06-22", "value": 5.4}, {"time": 1530230400, "date": "2018-06-29", "value": 3.7}, {"time": 1530835200, "date": "2018-07-06", "value": 3.8}, {"time": 1531440000, "date": "2018-07-13", "value": 5.2}, {"time": 1532044800, "date": "2018-07-20", "value": 6.2}, {"time": 1532649600, "date": "2018-07-27", "value": 5.7}, {"time": 1533254400, "date": "2018-08-03", "value": 7.5}, {"time": 1533859200, "date": "2018-08-10", "value": 5.1}, {"time": 1534464000, "date": "2018-08-17", "value": 5.6}, {"time": 1535068800, "date": "2018-08-24", "value": 6.1}, {"time": 1535673600, "date": "2018-08-31", "value": 6.3}, {"time": 1536278400, "date": "2018-09-07", "value": 5.1}, {"time": 1536883200, "date": "2018-09-14", "value": 7.5}, {"time": 1537488000, "date": "2018-09-21", "value": 7.0}, {"time": 1538092800, "date": "2018-09-28", "value": 7.1}, {"time": 1538697600, "date": "2018-10-05", "value": 6.1}, {"time": 1539302400, "date": "2018-10-12", "value": 4.3}, {"time": 1539907200, "date": "2018-10-19", "value": 3.6}, {"time": 1540512000, "date": "2018-10-26", "value": 2.9}, {"time": 1541116800, "date": "2018-11-02", "value": 2.5}, {"time": 1541721600, "date": "2018-11-09", "value": 3.1}, {"time": 1542326400, "date": "2018-11-16", "value": 3.0}, {"time": 1542931200, "date": "2018-11-23", "value": 2.2}, {"time": 1543536000, "date": "2018-11-30", "value": 2.8}, {"time": 1544140800, "date": "2018-12-07", "value": 2.1}, {"time": 1544745600, "date": "2018-12-14", "value": 2.9}, {"time": 1545350400, "date": "2018-12-21", "value": 1.3}, {"time": 1545955200, "date": "2018-12-28", "value": 2.1}, {"time": 1546560000, "date": "2019-01-04", "value": 3.8}, {"time": 1547164800, "date": "2019-01-11", "value": 4.4}, {"time": 1547769600, "date": "2019-01-18", "value": 5.5}, {"time": 1548374400, "date": "2019-01-25", "value": 4.9}, {"time": 1548979200, "date": "2019-02-01", "value": 5.6}, {"time": 1549584000, "date": "2019-02-08", "value": 5.2}, {"time": 1550188800, "date": "2019-02-15", "value": 5.8}, {"time": 1550793600, "date": "2019-02-22", "value": 6.6}, {"time": 1551398400, "date": "2019-03-01", "value": 6.7}, {"time": 1552003200, "date": "2019-03-08", "value": 5.5}, {"time": 1552608000, "date": "2019-03-15", "value": 7.4}, {"time": 1553212800, "date": "2019-03-22", "value": 4.1}, {"time": 1553817600, "date": "2019-03-29", "value": 6.2}, {"time": 1554422400, "date": "2019-04-05", "value": 7.5}, {"time": 1555027200, "date": "2019-04-12", "value": 7.1}, {"time": 1555545600, "date": "2019-04-18", "value": 7.6}, {"time": 1556236800, "date": "2019-04-26", "value": 8.4}, {"time": 1556841600, "date": "2019-05-03", "value": 7.9}, {"time": 1557446400, "date": "2019-05-10", "value": 5.3}, {"time": 1558051200, "date": "2019-05-17", "value": 4.9}, {"time": 1558656000, "date": "2019-05-24", "value": 5.1}, {"time": 1559260800, "date": "2019-05-31", "value": 3.6}, {"time": 1559865600, "date": "2019-06-07", "value": 5.8}, {"time": 1560470400, "date": "2019-06-14", "value": 6.0}, {"time": 1561075200, "date": "2019-06-21", "value": 7.6}, {"time": 1561680000, "date": "2019-06-28", "value": 6.7}, {"time": 1562284800, "date": "2019-07-05", "value": 8.4}, {"time": 1562889600, "date": "2019-07-12", "value": 8.3}, {"time": 1563494400, "date": "2019-07-19", "value": 6.8}, {"time": 1564099200, "date": "2019-07-26", "value": 8.0}, {"time": 1564704000, "date": "2019-08-02", "value": 4.7}, {"time": 1565308800, "date": "2019-08-09", "value": 5.4}, {"time": 1565913600, "date": "2019-08-16", "value": 4.1}, {"time": 1566518400, "date": "2019-08-23", "value": 3.1}, {"time": 1567123200, "date": "2019-08-30", "value": 4.5}, {"time": 1567728000, "date": "2019-09-06", "value": 5.3}, {"time": 1568332800, "date": "2019-09-13", "value": 5.8}, {"time": 1568937600, "date": "2019-09-20", "value": 5.3}, {"time": 1569542400, "date": "2019-09-27", "value": 4.7}, {"time": 1570147200, "date": "2019-10-04", "value": 4.7}, {"time": 1570752000, "date": "2019-10-11", "value": 4.2}, {"time": 1571356800, "date": "2019-10-18", "value": 5.3}, {"time": 1571961600, "date": "2019-10-25", "value": 7.4}, {"time": 1572566400, "date": "2019-11-01", "value": 7.0}, {"time": 1573171200, "date": "2019-11-08", "value": 7.0}, {"time": 1573776000, "date": "2019-11-15", "value": 7.1}, {"time": 1574380800, "date": "2019-11-22", "value": 7.1}, {"time": 1574985600, "date": "2019-11-29", "value": 7.1}, {"time": 1575590400, "date": "2019-12-06", "value": 7.3}, {"time": 1576195200, "date": "2019-12-13", "value": 7.7}, {"time": 1576800000, "date": "2019-12-20", "value": 7.8}, {"time": 1577404800, "date": "2019-12-27", "value": 8.6}, {"time": 1578009600, "date": "2020-01-03", "value": 7.8}, {"time": 1578614400, "date": "2020-01-10", "value": 8.8}, {"time": 1579219200, "date": "2020-01-17", "value": 8.5}, {"time": 1579824000, "date": "2020-01-24", "value": 7.0}, {"time": 1580428800, "date": "2020-01-31", "value": 5.8}, {"time": 1581033600, "date": "2020-02-07", "value": 5.2}, {"time": 1581638400, "date": "2020-02-14", "value": 7.4}, {"time": 1582243200, "date": "2020-02-21", "value": 6.0}, {"time": 1582848000, "date": "2020-02-28", "value": 4.0}, {"time": 1583452800, "date": "2020-03-06", "value": 3.0}, {"time": 1584057600, "date": "2020-03-13", "value": 3.0}, {"time": 1584662400, "date": "2020-03-20", "value": 2.4}, {"time": 1585267200, "date": "2020-03-27", "value": 2.2}, {"time": 1585872000, "date": "2020-04-03", "value": 2.2}, {"time": 1586390400, "date": "2020-04-09", "value": 2.7}, {"time": 1587081600, "date": "2020-04-17", "value": 3.5}, {"time": 1587686400, "date": "2020-04-24", "value": 3.9}, {"time": 1588291200, "date": "2020-05-01", "value": 3.6}, {"time": 1588896000, "date": "2020-05-08", "value": 4.0}, {"time": 1589500800, "date": "2020-05-15", "value": 3.0}, {"time": 1590105600, "date": "2020-05-22", "value": 4.1}, {"time": 1590710400, "date": "2020-05-29", "value": 5.1}, {"time": 1591315200, "date": "2020-06-05", "value": 3.7}, {"time": 1591920000, "date": "2020-06-12", "value": 3.4}, {"time": 1592524800, "date": "2020-06-19", "value": 3.6}, {"time": 1593129600, "date": "2020-06-26", "value": 2.9}, {"time": 1593648000, "date": "2020-07-02", "value": 3.1}, {"time": 1594339200, "date": "2020-07-10", "value": 3.5}, {"time": 1594944000, "date": "2020-07-17", "value": 5.5}, {"time": 1595548800, "date": "2020-07-24", "value": 4.8}, {"time": 1596153600, "date": "2020-07-31", "value": 6.0}, {"time": 1596758400, "date": "2020-08-07", "value": 5.2}, {"time": 1597363200, "date": "2020-08-14", "value": 5.2}, {"time": 1597968000, "date": "2020-08-21", "value": 7.1}, {"time": 1598572800, "date": "2020-08-28", "value": 7.4}, {"time": 1599177600, "date": "2020-09-04", "value": 6.0}, {"time": 1599782400, "date": "2020-09-11", "value": 5.2}, {"time": 1600387200, "date": "2020-09-18", "value": 4.6}, {"time": 1600992000, "date": "2020-09-25", "value": 4.5}, {"time": 1601596800, "date": "2020-10-02", "value": 4.5}, {"time": 1602201600, "date": "2020-10-09", "value": 5.8}, {"time": 1602806400, "date": "2020-10-16", "value": 5.9}, {"time": 1603411200, "date": "2020-10-23", "value": 5.5}, {"time": 1604016000, "date": "2020-10-30", "value": 3.8}, {"time": 1604620800, "date": "2020-11-06", "value": 5.9}, {"time": 1605225600, "date": "2020-11-13", "value": 5.7}, {"time": 1605830400, "date": "2020-11-20", "value": 5.9}, {"time": 1606435200, "date": "2020-11-27", "value": 6.9}, {"time": 1607040000, "date": "2020-12-04", "value": 7.2}, {"time": 1607644800, "date": "2020-12-11", "value": 6.7}, {"time": 1608249600, "date": "2020-12-18", "value": 6.6}, {"time": 1608768000, "date": "2020-12-24", "value": 6.9}, {"time": 1609372800, "date": "2020-12-31", "value": 8.0}, {"time": 1610064000, "date": "2021-01-08", "value": 8.5}, {"time": 1610668800, "date": "2021-01-15", "value": 7.8}, {"time": 1611273600, "date": "2021-01-22", "value": 8.2}, {"time": 1611878400, "date": "2021-01-29", "value": 7.2}, {"time": 1612483200, "date": "2021-02-05", "value": 8.6}, {"time": 1613088000, "date": "2021-02-12", "value": 8.7}, {"time": 1613692800, "date": "2021-02-19", "value": 8.3}, {"time": 1614297600, "date": "2021-02-26", "value": 7.8}, {"time": 1614902400, "date": "2021-03-05", "value": 8.0}, {"time": 1615507200, "date": "2021-03-12", "value": 8.1}, {"time": 1616112000, "date": "2021-03-19", "value": 7.9}, {"time": 1616716800, "date": "2021-03-26", "value": 8.4}, {"time": 1617235200, "date": "2021-04-01", "value": 8.7}, {"time": 1617926400, "date": "2021-04-09", "value": 9.2}, {"time": 1618531200, "date": "2021-04-16", "value": 9.5}, {"time": 1619136000, "date": "2021-04-23", "value": 9.2}, {"time": 1619740800, "date": "2021-04-30", "value": 8.6}, {"time": 1620345600, "date": "2021-05-07", "value": 8.8}, {"time": 1620950400, "date": "2021-05-14", "value": 8.2}, {"time": 1621555200, "date": "2021-05-21", "value": 8.0}, {"time": 1622160000, "date": "2021-05-28", "value": 8.3}, {"time": 1622764800, "date": "2021-06-04", "value": 8.4}, {"time": 1623369600, "date": "2021-06-11", "value": 8.9}, {"time": 1623974400, "date": "2021-06-18", "value": 8.5}, {"time": 1624579200, "date": "2021-06-25", "value": 8.9}, {"time": 1625184000, "date": "2021-07-02", "value": 9.3}, {"time": 1625788800, "date": "2021-07-09", "value": 9.4}, {"time": 1626393600, "date": "2021-07-16", "value": 8.7}, {"time": 1626998400, "date": "2021-07-23", "value": 9.0}, {"time": 1627603200, "date": "2021-07-30", "value": 8.1}, {"time": 1628208000, "date": "2021-08-06", "value": 8.8}, {"time": 1628812800, "date": "2021-08-13", "value": 8.4}, {"time": 1629417600, "date": "2021-08-20", "value": 8.2}, {"time": 1630022400, "date": "2021-08-27", "value": 8.4}, {"time": 1630627200, "date": "2021-09-03", "value": 8.6}, {"time": 1631232000, "date": "2021-09-10", "value": 8.4}, {"time": 1631836800, "date": "2021-09-17", "value": 8.5}, {"time": 1632441600, "date": "2021-09-24", "value": 8.3}, {"time": 1633046400, "date": "2021-10-01", "value": 7.2}, {"time": 1633651200, "date": "2021-10-08", "value": 7.6}, {"time": 1634256000, "date": "2021-10-15", "value": 8.4}, {"time": 1634860800, "date": "2021-10-22", "value": 8.6}, {"time": 1635465600, "date": "2021-10-29", "value": 9.2}, {"time": 1636070400, "date": "2021-11-05", "value": 8.6}, {"time": 1636675200, "date": "2021-11-12", "value": 8.6}, {"time": 1637280000, "date": "2021-11-19", "value": 8.9}, {"time": 1637884800, "date": "2021-11-26", "value": 5.5}, {"time": 1638489600, "date": "2021-12-03", "value": 5.0}, {"time": 1639094400, "date": "2021-12-10", "value": 7.9}, {"time": 1639699200, "date": "2021-12-17", "value": 6.7}, {"time": 1640217600, "date": "2021-12-23", "value": 8.0}, {"time": 1640908800, "date": "2021-12-31", "value": 8.0}, {"time": 1641513600, "date": "2022-01-07", "value": 7.4}, {"time": 1642118400, "date": "2022-01-14", "value": 7.4}, {"time": 1642723200, "date": "2022-01-21", "value": 4.9}, {"time": 1643328000, "date": "2022-01-28", "value": 4.1}, {"time": 1643932800, "date": "2022-02-04", "value": 4.6}, {"time": 1644537600, "date": "2022-02-11", "value": 4.4}, {"time": 1645142400, "date": "2022-02-18", "value": 4.1}, {"time": 1645747200, "date": "2022-02-25", "value": 4.4}, {"time": 1646352000, "date": "2022-03-04", "value": 3.8}, {"time": 1646956800, "date": "2022-03-11", "value": 4.0}, {"time": 1647561600, "date": "2022-03-18", "value": 6.1}, {"time": 1648166400, "date": "2022-03-25", "value": 7.0}, {"time": 1648771200, "date": "2022-04-01", "value": 7.0}, {"time": 1649376000, "date": "2022-04-08", "value": 6.7}, {"time": 1649894400, "date": "2022-04-14", "value": 5.3}, {"time": 1650585600, "date": "2022-04-22", "value": 4.1}, {"time": 1651190400, "date": "2022-04-29", "value": 3.8}, {"time": 1651795200, "date": "2022-05-06", "value": 4.0}, {"time": 1652400000, "date": "2022-05-13", "value": 4.3}, {"time": 1653004800, "date": "2022-05-20", "value": 5.4}, {"time": 1653609600, "date": "2022-05-27", "value": 6.0}, {"time": 1654214400, "date": "2022-06-03", "value": 6.0}, {"time": 1654819200, "date": "2022-06-10", "value": 6.5}, {"time": 1655424000, "date": "2022-06-17", "value": 4.4}, {"time": 1656028800, "date": "2022-06-24", "value": 5.6}, {"time": 1656633600, "date": "2022-07-01", "value": 5.4}, {"time": 1657238400, "date": "2022-07-08", "value": 6.0}, {"time": 1657843200, "date": "2022-07-15", "value": 6.0}, {"time": 1658448000, "date": "2022-07-22", "value": 6.8}, {"time": 1659052800, "date": "2022-07-29", "value": 7.3}, {"time": 1659657600, "date": "2022-08-05", "value": 7.5}, {"time": 1660262400, "date": "2022-08-12", "value": 7.6}, {"time": 1660867200, "date": "2022-08-19", "value": 7.8}, {"time": 1661472000, "date": "2022-08-26", "value": 6.5}, {"time": 1662076800, "date": "2022-09-02", "value": 5.9}, {"time": 1662681600, "date": "2022-09-09", "value": 6.0}, {"time": 1663286400, "date": "2022-09-16", "value": 5.4}, {"time": 1663891200, "date": "2022-09-23", "value": 5.4}, {"time": 1664496000, "date": "2022-09-30", "value": 4.9}, {"time": 1665100800, "date": "2022-10-07", "value": 4.9}, {"time": 1665705600, "date": "2022-10-14", "value": 5.1}, {"time": 1666310400, "date": "2022-10-21", "value": 4.8}, {"time": 1666915200, "date": "2022-10-28", "value": 6.0}, {"time": 1667520000, "date": "2022-11-04", "value": 5.9}, {"time": 1668124800, "date": "2022-11-11", "value": 6.3}, {"time": 1668729600, "date": "2022-11-18", "value": 6.1}, {"time": 1669334400, "date": "2022-11-25", "value": 6.5}, {"time": 1669939200, "date": "2022-12-02", "value": 6.8}, {"time": 1670544000, "date": "2022-12-09", "value": 6.1}, {"time": 1671148800, "date": "2022-12-16", "value": 5.7}, {"time": 1671753600, "date": "2022-12-23", "value": 6.2}, {"time": 1672358400, "date": "2022-12-30", "value": 5.9}, {"time": 1672963200, "date": "2023-01-06", "value": 6.2}, {"time": 1673568000, "date": "2023-01-13", "value": 6.4}, {"time": 1674172800, "date": "2023-01-20", "value": 6.8}, {"time": 1674777600, "date": "2023-01-27", "value": 6.9}, {"time": 1675382400, "date": "2023-02-03", "value": 7.7}, {"time": 1675987200, "date": "2023-02-10", "value": 6.7}, {"time": 1676592000, "date": "2023-02-17", "value": 6.9}, {"time": 1677196800, "date": "2023-02-24", "value": 5.9}, {"time": 1677801600, "date": "2023-03-03", "value": 6.6}, {"time": 1678406400, "date": "2023-03-10", "value": 4.0}, {"time": 1679011200, "date": "2023-03-17", "value": 4.2}, {"time": 1679616000, "date": "2023-03-24", "value": 5.3}, {"time": 1680220800, "date": "2023-03-31", "value": 6.7}, {"time": 1680739200, "date": "2023-04-06", "value": 6.9}, {"time": 1681430400, "date": "2023-04-14", "value": 8.1}, {"time": 1682035200, "date": "2023-04-21", "value": 7.9}, {"time": 1682640000, "date": "2023-04-28", "value": 8.2}, {"time": 1683244800, "date": "2023-05-05", "value": 7.6}, {"time": 1683849600, "date": "2023-05-12", "value": 7.1}, {"time": 1684454400, "date": "2023-05-19", "value": 8.3}, {"time": 1685059200, "date": "2023-05-26", "value": 8.1}, {"time": 1685664000, "date": "2023-06-02", "value": 8.5}, {"time": 1686268800, "date": "2023-06-09", "value": 8.5}, {"time": 1686873600, "date": "2023-06-16", "value": 8.7}, {"time": 1687478400, "date": "2023-06-23", "value": 7.9}, {"time": 1688083200, "date": "2023-06-30", "value": 8.7}, {"time": 1688688000, "date": "2023-07-07", "value": 8.2}, {"time": 1689292800, "date": "2023-07-14", "value": 8.3}, {"time": 1689897600, "date": "2023-07-21", "value": 7.9}, {"time": 1690502400, "date": "2023-07-28", "value": 8.7}, {"time": 1691107200, "date": "2023-08-04", "value": 7.5}, {"time": 1691712000, "date": "2023-08-11", "value": 7.8}, {"time": 1692316800, "date": "2023-08-18", "value": 7.3}, {"time": 1692921600, "date": "2023-08-25", "value": 6.9}, {"time": 1693526400, "date": "2023-09-01", "value": 7.9}, {"time": 1694131200, "date": "2023-09-08", "value": 8.0}, {"time": 1694736000, "date": "2023-09-15", "value": 8.0}, {"time": 1695340800, "date": "2023-09-22", "value": 6.9}, {"time": 1695945600, "date": "2023-09-29", "value": 6.6}, {"time": 1696550400, "date": "2023-10-06", "value": 5.5}, {"time": 1697155200, "date": "2023-10-13", "value": 5.3}, {"time": 1697760000, "date": "2023-10-20", "value": 4.9}, {"time": 1698364800, "date": "2023-10-27", "value": 5.1}, {"time": 1698969600, "date": "2023-11-03", "value": 7.1}, {"time": 1699574400, "date": "2023-11-10", "value": 7.2}, {"time": 1700179200, "date": "2023-11-17", "value": 8.2}, {"time": 1700784000, "date": "2023-11-24", "value": 9.0}, {"time": 1701388800, "date": "2023-12-01", "value": 7.8}, {"time": 1701993600, "date": "2023-12-08", "value": 8.6}, {"time": 1702598400, "date": "2023-12-15", "value": 8.3}, {"time": 1703203200, "date": "2023-12-22", "value": 8.5}, {"time": 1703808000, "date": "2023-12-29", "value": 8.5}, {"time": 1704412800, "date": "2024-01-05", "value": 8.0}, {"time": 1705017600, "date": "2024-01-12", "value": 8.8}, {"time": 1705622400, "date": "2024-01-19", "value": 8.8}, {"time": 1706227200, "date": "2024-01-26", "value": 8.6}, {"time": 1706832000, "date": "2024-02-02", "value": 8.8}, {"time": 1707436800, "date": "2024-02-09", "value": 9.1}, {"time": 1708041600, "date": "2024-02-16", "value": 8.7}, {"time": 1708646400, "date": "2024-02-23", "value": 8.3}, {"time": 1709251200, "date": "2024-03-01", "value": 9.0}, {"time": 1709856000, "date": "2024-03-08", "value": 8.3}, {"time": 1710460800, "date": "2024-03-15", "value": 8.2}, {"time": 1711065600, "date": "2024-03-22", "value": 8.8}, {"time": 1711584000, "date": "2024-03-28", "value": 8.3}, {"time": 1712275200, "date": "2024-04-05", "value": 7.9}, {"time": 1712880000, "date": "2024-04-12", "value": 8.2}, {"time": 1713484800, "date": "2024-04-19", "value": 6.5}, {"time": 1714089600, "date": "2024-04-26", "value": 7.3}, {"time": 1714694400, "date": "2024-05-03", "value": 7.5}, {"time": 1715299200, "date": "2024-05-10", "value": 7.9}, {"time": 1715904000, "date": "2024-05-17", "value": 8.6}, {"time": 1716508800, "date": "2024-05-24", "value": 8.5}, {"time": 1717113600, "date": "2024-05-31", "value": 8.0}, {"time": 1717718400, "date": "2024-06-07", "value": 8.6}, {"time": 1718323200, "date": "2024-06-14", "value": 8.5}, {"time": 1718928000, "date": "2024-06-21", "value": 8.5}, {"time": 1719532800, "date": "2024-06-28", "value": 9.1}, {"time": 1720137600, "date": "2024-07-05", "value": 8.6}, {"time": 1720742400, "date": "2024-07-12", "value": 8.4}, {"time": 1721347200, "date": "2024-07-19", "value": 8.6}, {"time": 1721952000, "date": "2024-07-26", "value": 7.1}, {"time": 1722556800, "date": "2024-08-02", "value": 4.5}, {"time": 1723161600, "date": "2024-08-09", "value": 4.2}, {"time": 1723766400, "date": "2024-08-16", "value": 6.4}, {"time": 1724371200, "date": "2024-08-23", "value": 6.7}, {"time": 1724976000, "date": "2024-08-30", "value": 7.8}, {"time": 1725580800, "date": "2024-09-06", "value": 4.9}, {"time": 1726185600, "date": "2024-09-13", "value": 6.2}, {"time": 1726790400, "date": "2024-09-20", "value": 6.3}, {"time": 1727395200, "date": "2024-09-27", "value": 6.4}, {"time": 1728000000, "date": "2024-10-04", "value": 8.2}, {"time": 1728604800, "date": "2024-10-11", "value": 7.2}, {"time": 1729209600, "date": "2024-10-18", "value": 6.8}, {"time": 1729814400, "date": "2024-10-25", "value": 6.6}, {"time": 1730419200, "date": "2024-11-01", "value": 5.9}, {"time": 1731024000, "date": "2024-11-08", "value": 7.5}, {"time": 1731628800, "date": "2024-11-15", "value": 7.1}, {"time": 1732233600, "date": "2024-11-22", "value": 7.8}, {"time": 1732838400, "date": "2024-11-29", "value": 6.9}, {"time": 1733443200, "date": "2024-12-06", "value": 7.9}, {"time": 1734048000, "date": "2024-12-13", "value": 8.2}, {"time": 1734652800, "date": "2024-12-20", "value": 6.7}, {"time": 1735257600, "date": "2024-12-27", "value": 7.6}, {"time": 1735862400, "date": "2025-01-03", "value": 7.5}, {"time": 1736467200, "date": "2025-01-10", "value": 6.4}, {"time": 1737072000, "date": "2025-01-17", "value": 7.0}, {"time": 1737676800, "date": "2025-01-24", "value": 7.6}, {"time": 1738281600, "date": "2025-01-31", "value": 7.4}, {"time": 1738886400, "date": "2025-02-07", "value": 7.6}, {"time": 1739491200, "date": "2025-02-14", "value": 8.5}, {"time": 1740096000, "date": "2025-02-21", "value": 6.1}, {"time": 1740700800, "date": "2025-02-28", "value": 6.0}, {"time": 1741305600, "date": "2025-03-07", "value": 4.5}, {"time": 1741910400, "date": "2025-03-14", "value": 3.4}, {"time": 1742515200, "date": "2025-03-21", "value": 3.8}, {"time": 1743120000, "date": "2025-03-28", "value": 3.1}, {"time": 1743724800, "date": "2025-04-04", "value": 2.4}, {"time": 1744329600, "date": "2025-04-11", "value": 3.8}, {"time": 1744848000, "date": "2025-04-17", "value": 3.3}, {"time": 1745539200, "date": "2025-04-25", "value": 3.3}, {"time": 1746144000, "date": "2025-05-02", "value": 4.9}, {"time": 1746748800, "date": "2025-05-09", "value": 5.0}, {"time": 1747353600, "date": "2025-05-16", "value": 6.3}, {"time": 1747958400, "date": "2025-05-23", "value": 5.4}, {"time": 1748563200, "date": "2025-05-30", "value": 6.6}, {"time": 1749168000, "date": "2025-06-06", "value": 7.9}, {"time": 1749772800, "date": "2025-06-13", "value": 5.4}, {"time": 1750377600, "date": "2025-06-20", "value": 5.7}, {"time": 1750982400, "date": "2025-06-27", "value": 7.6}, {"time": 1751500800, "date": "2025-07-03", "value": 7.6}, {"time": 1752192000, "date": "2025-07-11", "value": 7.7}, {"time": 1752796800, "date": "2025-07-18", "value": 8.3}, {"time": 1753401600, "date": "2025-07-25", "value": 7.3}, {"time": 1754006400, "date": "2025-08-01", "value": 5.6}, {"time": 1754611200, "date": "2025-08-08", "value": 7.6}, {"time": 1755216000, "date": "2025-08-15", "value": 7.7}, {"time": 1755820800, "date": "2025-08-22", "value": 6.5}, {"time": 1756425600, "date": "2025-08-29", "value": 7.5}, {"time": 1757030400, "date": "2025-09-05", "value": 7.0}, {"time": 1757635200, "date": "2025-09-12", "value": 7.0}, {"time": 1758240000, "date": "2025-09-19", "value": 8.0}, {"time": 1758844800, "date": "2025-09-26", "value": 7.5}, {"time": 1759449600, "date": "2025-10-03", "value": 7.7}, {"time": 1760054400, "date": "2025-10-10", "value": 6.2}, {"time": 1760659200, "date": "2025-10-17", "value": 5.5}, {"time": 1761264000, "date": "2025-10-24", "value": 6.7}, {"time": 1761868800, "date": "2025-10-31", "value": 6.9}, {"time": 1762473600, "date": "2025-11-07", "value": 6.7}, {"time": 1763078400, "date": "2025-11-14", "value": 6.2}, {"time": 1763683200, "date": "2025-11-21", "value": 5.2}, {"time": 1764288000, "date": "2025-11-28", "value": 7.1}, {"time": 1764892800, "date": "2025-12-05", "value": 7.8}, {"time": 1765497600, "date": "2025-12-12", "value": 7.9}, {"time": 1766102400, "date": "2025-12-19", "value": 8.5}, {"time": 1766707200, "date": "2025-12-26", "value": 8.6}, {"time": 1767312000, "date": "2026-01-02", "value": 7.4}, {"time": 1767916800, "date": "2026-01-09", "value": 8.5}, {"time": 1768521600, "date": "2026-01-16", "value": 7.4}, {"time": 1769126400, "date": "2026-01-23", "value": 7.4}, {"time": 1769731200, "date": "2026-01-30", "value": 6.8}, {"time": 1770336000, "date": "2026-02-06", "value": 5.7}, {"time": 1770940800, "date": "2026-02-13", "value": 5.4}, {"time": 1771545600, "date": "2026-02-20", "value": 5.5}, {"time": 1772150400, "date": "2026-02-27", "value": 5.1}, {"time": 1772755200, "date": "2026-03-06", "value": 4.7}, {"time": 1773360000, "date": "2026-03-13", "value": 5.2}, {"time": 1773964800, "date": "2026-03-20", "value": 4.0}, {"time": 1774569600, "date": "2026-03-27", "value": 4.2}, {"time": 1775088000, "date": "2026-04-02", "value": 4.5}, {"time": 1775779200, "date": "2026-04-10", "value": 6.3}, {"time": 1776384000, "date": "2026-04-17", "value": 8.2}, {"time": 1776988800, "date": "2026-04-24", "value": 8.0}], "position": [{"time": 956880000, "date": "2000-04-28", "value": 100.0}, {"time": 957484800, "date": "2000-05-05", "value": 100.0}, {"time": 958089600, "date": "2000-05-12", "value": 100.0}, {"time": 958694400, "date": "2000-05-19", "value": 100.0}, {"time": 959299200, "date": "2000-05-26", "value": 100.0}, {"time": 959904000, "date": "2000-06-02", "value": 100.0}, {"time": 960508800, "date": "2000-06-09", "value": 100.0}, {"time": 961113600, "date": "2000-06-16", "value": 100.0}, {"time": 961718400, "date": "2000-06-23", "value": 100.0}, {"time": 962323200, "date": "2000-06-30", "value": 100.0}, {"time": 962928000, "date": "2000-07-07", "value": 100.0}, {"time": 963532800, "date": "2000-07-14", "value": 100.0}, {"time": 964137600, "date": "2000-07-21", "value": 100.0}, {"time": 964742400, "date": "2000-07-28", "value": 100.0}, {"time": 965347200, "date": "2000-08-04", "value": 100.0}, {"time": 965952000, "date": "2000-08-11", "value": 100.0}, {"time": 966556800, "date": "2000-08-18", "value": 100.0}, {"time": 967161600, "date": "2000-08-25", "value": 100.0}, {"time": 967766400, "date": "2000-09-01", "value": 100.0}, {"time": 968371200, "date": "2000-09-08", "value": 100.0}, {"time": 968976000, "date": "2000-09-15", "value": 100.0}, {"time": 969580800, "date": "2000-09-22", "value": 50.0}, {"time": 970185600, "date": "2000-09-29", "value": 50.0}, {"time": 970790400, "date": "2000-10-06", "value": 50.0}, {"time": 971395200, "date": "2000-10-13", "value": 0.0}, {"time": 972000000, "date": "2000-10-20", "value": 0.0}, {"time": 972604800, "date": "2000-10-27", "value": 0.0}, {"time": 973209600, "date": "2000-11-03", "value": 0.0}, {"time": 973814400, "date": "2000-11-10", "value": 0.0}, {"time": 974419200, "date": "2000-11-17", "value": 0.0}, {"time": 975024000, "date": "2000-11-24", "value": 0.0}, {"time": 975628800, "date": "2000-12-01", "value": 0.0}, {"time": 976233600, "date": "2000-12-08", "value": 0.0}, {"time": 976838400, "date": "2000-12-15", "value": 0.0}, {"time": 977443200, "date": "2000-12-22", "value": 0.0}, {"time": 978048000, "date": "2000-12-29", "value": 0.0}, {"time": 978652800, "date": "2001-01-05", "value": 0.0}, {"time": 979257600, "date": "2001-01-12", "value": 0.0}, {"time": 979862400, "date": "2001-01-19", "value": 0.0}, {"time": 980467200, "date": "2001-01-26", "value": 0.0}, {"time": 981072000, "date": "2001-02-02", "value": 0.0}, {"time": 981676800, "date": "2001-02-09", "value": 0.0}, {"time": 982281600, "date": "2001-02-16", "value": 0.0}, {"time": 982886400, "date": "2001-02-23", "value": 0.0}, {"time": 983491200, "date": "2001-03-02", "value": 0.0}, {"time": 984096000, "date": "2001-03-09", "value": 0.0}, {"time": 984700800, "date": "2001-03-16", "value": 0.0}, {"time": 985305600, "date": "2001-03-23", "value": 0.0}, {"time": 985910400, "date": "2001-03-30", "value": 0.0}, {"time": 986515200, "date": "2001-04-06", "value": 0.0}, {"time": 987033600, "date": "2001-04-12", "value": 0.0}, {"time": 987724800, "date": "2001-04-20", "value": 0.0}, {"time": 988329600, "date": "2001-04-27", "value": 0.0}, {"time": 988934400, "date": "2001-05-04", "value": 0.0}, {"time": 989539200, "date": "2001-05-11", "value": 0.0}, {"time": 990144000, "date": "2001-05-18", "value": 0.0}, {"time": 990748800, "date": "2001-05-25", "value": 0.0}, {"time": 991353600, "date": "2001-06-01", "value": 0.0}, {"time": 991958400, "date": "2001-06-08", "value": 0.0}, {"time": 992563200, "date": "2001-06-15", "value": 0.0}, {"time": 993168000, "date": "2001-06-22", "value": 0.0}, {"time": 993772800, "date": "2001-06-29", "value": 0.0}, {"time": 994377600, "date": "2001-07-06", "value": 0.0}, {"time": 994982400, "date": "2001-07-13", "value": 0.0}, {"time": 995587200, "date": "2001-07-20", "value": 0.0}, {"time": 996192000, "date": "2001-07-27", "value": 0.0}, {"time": 996796800, "date": "2001-08-03", "value": 0.0}, {"time": 997401600, "date": "2001-08-10", "value": 0.0}, {"time": 998006400, "date": "2001-08-17", "value": 0.0}, {"time": 998611200, "date": "2001-08-24", "value": 0.0}, {"time": 999216000, "date": "2001-08-31", "value": 0.0}, {"time": 999820800, "date": "2001-09-07", "value": 0.0}, {"time": 1000080000, "date": "2001-09-10", "value": 0.0}, {"time": 1001030400, "date": "2001-09-21", "value": 0.0}, {"time": 1001635200, "date": "2001-09-28", "value": 0.0}, {"time": 1002240000, "date": "2001-10-05", "value": 0.0}, {"time": 1002844800, "date": "2001-10-12", "value": 0.0}, {"time": 1003449600, "date": "2001-10-19", "value": 0.0}, {"time": 1004054400, "date": "2001-10-26", "value": 0.0}, {"time": 1004659200, "date": "2001-11-02", "value": 0.0}, {"time": 1005264000, "date": "2001-11-09", "value": 0.0}, {"time": 1005868800, "date": "2001-11-16", "value": 0.0}, {"time": 1006473600, "date": "2001-11-23", "value": 0.0}, {"time": 1007078400, "date": "2001-11-30", "value": 0.0}, {"time": 1007683200, "date": "2001-12-07", "value": 0.0}, {"time": 1008288000, "date": "2001-12-14", "value": 0.0}, {"time": 1008892800, "date": "2001-12-21", "value": 0.0}, {"time": 1009497600, "date": "2001-12-28", "value": 0.0}, {"time": 1010102400, "date": "2002-01-04", "value": 0.0}, {"time": 1010707200, "date": "2002-01-11", "value": 0.0}, {"time": 1011312000, "date": "2002-01-18", "value": 0.0}, {"time": 1011916800, "date": "2002-01-25", "value": 0.0}, {"time": 1012521600, "date": "2002-02-01", "value": 0.0}, {"time": 1013126400, "date": "2002-02-08", "value": 0.0}, {"time": 1013731200, "date": "2002-02-15", "value": 0.0}, {"time": 1014336000, "date": "2002-02-22", "value": 0.0}, {"time": 1014940800, "date": "2002-03-01", "value": 0.0}, {"time": 1015545600, "date": "2002-03-08", "value": 0.0}, {"time": 1016150400, "date": "2002-03-15", "value": 0.0}, {"time": 1016755200, "date": "2002-03-22", "value": 0.0}, {"time": 1017273600, "date": "2002-03-28", "value": 0.0}, {"time": 1017964800, "date": "2002-04-05", "value": 0.0}, {"time": 1018569600, "date": "2002-04-12", "value": 0.0}, {"time": 1019174400, "date": "2002-04-19", "value": 0.0}, {"time": 1019779200, "date": "2002-04-26", "value": 0.0}, {"time": 1020384000, "date": "2002-05-03", "value": 0.0}, {"time": 1020988800, "date": "2002-05-10", "value": 0.0}, {"time": 1021593600, "date": "2002-05-17", "value": 0.0}, {"time": 1022198400, "date": "2002-05-24", "value": 0.0}, {"time": 1022803200, "date": "2002-05-31", "value": 0.0}, {"time": 1023408000, "date": "2002-06-07", "value": 0.0}, {"time": 1024012800, "date": "2002-06-14", "value": 0.0}, {"time": 1024617600, "date": "2002-06-21", "value": 0.0}, {"time": 1025222400, "date": "2002-06-28", "value": 0.0}, {"time": 1025827200, "date": "2002-07-05", "value": 0.0}, {"time": 1026432000, "date": "2002-07-12", "value": 0.0}, {"time": 1027036800, "date": "2002-07-19", "value": 0.0}, {"time": 1027641600, "date": "2002-07-26", "value": 0.0}, {"time": 1028246400, "date": "2002-08-02", "value": 0.0}, {"time": 1028851200, "date": "2002-08-09", "value": 0.0}, {"time": 1029456000, "date": "2002-08-16", "value": 0.0}, {"time": 1030060800, "date": "2002-08-23", "value": 0.0}, {"time": 1030665600, "date": "2002-08-30", "value": 0.0}, {"time": 1031270400, "date": "2002-09-06", "value": 0.0}, {"time": 1031875200, "date": "2002-09-13", "value": 0.0}, {"time": 1032480000, "date": "2002-09-20", "value": 0.0}, {"time": 1033084800, "date": "2002-09-27", "value": 0.0}, {"time": 1033689600, "date": "2002-10-04", "value": 0.0}, {"time": 1034294400, "date": "2002-10-11", "value": 0.0}, {"time": 1034899200, "date": "2002-10-18", "value": 0.0}, {"time": 1035504000, "date": "2002-10-25", "value": 0.0}, {"time": 1036108800, "date": "2002-11-01", "value": 0.0}, {"time": 1036713600, "date": "2002-11-08", "value": 0.0}, {"time": 1037318400, "date": "2002-11-15", "value": 0.0}, {"time": 1037923200, "date": "2002-11-22", "value": 0.0}, {"time": 1038528000, "date": "2002-11-29", "value": 0.0}, {"time": 1039132800, "date": "2002-12-06", "value": 0.0}, {"time": 1039737600, "date": "2002-12-13", "value": 0.0}, {"time": 1040342400, "date": "2002-12-20", "value": 0.0}, {"time": 1040947200, "date": "2002-12-27", "value": 0.0}, {"time": 1041552000, "date": "2003-01-03", "value": 0.0}, {"time": 1042156800, "date": "2003-01-10", "value": 0.0}, {"time": 1042761600, "date": "2003-01-17", "value": 0.0}, {"time": 1043366400, "date": "2003-01-24", "value": 0.0}, {"time": 1043971200, "date": "2003-01-31", "value": 0.0}, {"time": 1044576000, "date": "2003-02-07", "value": 0.0}, {"time": 1045180800, "date": "2003-02-14", "value": 0.0}, {"time": 1045785600, "date": "2003-02-21", "value": 0.0}, {"time": 1046390400, "date": "2003-02-28", "value": 0.0}, {"time": 1046995200, "date": "2003-03-07", "value": 0.0}, {"time": 1047600000, "date": "2003-03-14", "value": 0.0}, {"time": 1048204800, "date": "2003-03-21", "value": 0.0}, {"time": 1048809600, "date": "2003-03-28", "value": 0.0}, {"time": 1049414400, "date": "2003-04-04", "value": 0.0}, {"time": 1050019200, "date": "2003-04-11", "value": 0.0}, {"time": 1050537600, "date": "2003-04-17", "value": 0.0}, {"time": 1051228800, "date": "2003-04-25", "value": 0.0}, {"time": 1051833600, "date": "2003-05-02", "value": 0.0}, {"time": 1052438400, "date": "2003-05-09", "value": 0.0}, {"time": 1053043200, "date": "2003-05-16", "value": 0.0}, {"time": 1053648000, "date": "2003-05-23", "value": 0.0}, {"time": 1054252800, "date": "2003-05-30", "value": 0.0}, {"time": 1054857600, "date": "2003-06-06", "value": 0.0}, {"time": 1055462400, "date": "2003-06-13", "value": 0.0}, {"time": 1056067200, "date": "2003-06-20", "value": 0.0}, {"time": 1056672000, "date": "2003-06-27", "value": 0.0}, {"time": 1057190400, "date": "2003-07-03", "value": 0.0}, {"time": 1057881600, "date": "2003-07-11", "value": 0.0}, {"time": 1058486400, "date": "2003-07-18", "value": 0.0}, {"time": 1059091200, "date": "2003-07-25", "value": 0.0}, {"time": 1059696000, "date": "2003-08-01", "value": 0.0}, {"time": 1060300800, "date": "2003-08-08", "value": 0.0}, {"time": 1060905600, "date": "2003-08-15", "value": 0.0}, {"time": 1061510400, "date": "2003-08-22", "value": 0.0}, {"time": 1062115200, "date": "2003-08-29", "value": 100.0}, {"time": 1062720000, "date": "2003-09-05", "value": 100.0}, {"time": 1063324800, "date": "2003-09-12", "value": 100.0}, {"time": 1063929600, "date": "2003-09-19", "value": 100.0}, {"time": 1064534400, "date": "2003-09-26", "value": 100.0}, {"time": 1065139200, "date": "2003-10-03", "value": 100.0}, {"time": 1065744000, "date": "2003-10-10", "value": 100.0}, {"time": 1066348800, "date": "2003-10-17", "value": 100.0}, {"time": 1066953600, "date": "2003-10-24", "value": 100.0}, {"time": 1067558400, "date": "2003-10-31", "value": 100.0}, {"time": 1068163200, "date": "2003-11-07", "value": 100.0}, {"time": 1068768000, "date": "2003-11-14", "value": 100.0}, {"time": 1069372800, "date": "2003-11-21", "value": 100.0}, {"time": 1069977600, "date": "2003-11-28", "value": 100.0}, {"time": 1070582400, "date": "2003-12-05", "value": 100.0}, {"time": 1071187200, "date": "2003-12-12", "value": 100.0}, {"time": 1071792000, "date": "2003-12-19", "value": 100.0}, {"time": 1072396800, "date": "2003-12-26", "value": 100.0}, {"time": 1073001600, "date": "2004-01-02", "value": 100.0}, {"time": 1073606400, "date": "2004-01-09", "value": 100.0}, {"time": 1074211200, "date": "2004-01-16", "value": 100.0}, {"time": 1074816000, "date": "2004-01-23", "value": 100.0}, {"time": 1075420800, "date": "2004-01-30", "value": 100.0}, {"time": 1076025600, "date": "2004-02-06", "value": 100.0}, {"time": 1076630400, "date": "2004-02-13", "value": 100.0}, {"time": 1077235200, "date": "2004-02-20", "value": 100.0}, {"time": 1077840000, "date": "2004-02-27", "value": 100.0}, {"time": 1078444800, "date": "2004-03-05", "value": 100.0}, {"time": 1079049600, "date": "2004-03-12", "value": 100.0}, {"time": 1079654400, "date": "2004-03-19", "value": 100.0}, {"time": 1080259200, "date": "2004-03-26", "value": 100.0}, {"time": 1080864000, "date": "2004-04-02", "value": 100.0}, {"time": 1081382400, "date": "2004-04-08", "value": 100.0}, {"time": 1082073600, "date": "2004-04-16", "value": 100.0}, {"time": 1082678400, "date": "2004-04-23", "value": 100.0}, {"time": 1083283200, "date": "2004-04-30", "value": 100.0}, {"time": 1083888000, "date": "2004-05-07", "value": 100.0}, {"time": 1084492800, "date": "2004-05-14", "value": 100.0}, {"time": 1085097600, "date": "2004-05-21", "value": 100.0}, {"time": 1085702400, "date": "2004-05-28", "value": 100.0}, {"time": 1086307200, "date": "2004-06-04", "value": 100.0}, {"time": 1086825600, "date": "2004-06-10", "value": 100.0}, {"time": 1087516800, "date": "2004-06-18", "value": 100.0}, {"time": 1088121600, "date": "2004-06-25", "value": 100.0}, {"time": 1088726400, "date": "2004-07-02", "value": 100.0}, {"time": 1089331200, "date": "2004-07-09", "value": 100.0}, {"time": 1089936000, "date": "2004-07-16", "value": 100.0}, {"time": 1090540800, "date": "2004-07-23", "value": 100.0}, {"time": 1091145600, "date": "2004-07-30", "value": 100.0}, {"time": 1091750400, "date": "2004-08-06", "value": 100.0}, {"time": 1092355200, "date": "2004-08-13", "value": 100.0}, {"time": 1092960000, "date": "2004-08-20", "value": 100.0}, {"time": 1093564800, "date": "2004-08-27", "value": 100.0}, {"time": 1094169600, "date": "2004-09-03", "value": 100.0}, {"time": 1094774400, "date": "2004-09-10", "value": 100.0}, {"time": 1095379200, "date": "2004-09-17", "value": 100.0}, {"time": 1095984000, "date": "2004-09-24", "value": 100.0}, {"time": 1096588800, "date": "2004-10-01", "value": 100.0}, {"time": 1097193600, "date": "2004-10-08", "value": 100.0}, {"time": 1097798400, "date": "2004-10-15", "value": 100.0}, {"time": 1098403200, "date": "2004-10-22", "value": 100.0}, {"time": 1099008000, "date": "2004-10-29", "value": 100.0}, {"time": 1099612800, "date": "2004-11-05", "value": 100.0}, {"time": 1100217600, "date": "2004-11-12", "value": 100.0}, {"time": 1100822400, "date": "2004-11-19", "value": 100.0}, {"time": 1101427200, "date": "2004-11-26", "value": 100.0}, {"time": 1102032000, "date": "2004-12-03", "value": 100.0}, {"time": 1102636800, "date": "2004-12-10", "value": 100.0}, {"time": 1103241600, "date": "2004-12-17", "value": 100.0}, {"time": 1103760000, "date": "2004-12-23", "value": 100.0}, {"time": 1104451200, "date": "2004-12-31", "value": 100.0}, {"time": 1105056000, "date": "2005-01-07", "value": 100.0}, {"time": 1105660800, "date": "2005-01-14", "value": 100.0}, {"time": 1106265600, "date": "2005-01-21", "value": 100.0}, {"time": 1106870400, "date": "2005-01-28", "value": 100.0}, {"time": 1107475200, "date": "2005-02-04", "value": 100.0}, {"time": 1108080000, "date": "2005-02-11", "value": 100.0}, {"time": 1108684800, "date": "2005-02-18", "value": 100.0}, {"time": 1109289600, "date": "2005-02-25", "value": 100.0}, {"time": 1109894400, "date": "2005-03-04", "value": 100.0}, {"time": 1110499200, "date": "2005-03-11", "value": 100.0}, {"time": 1111104000, "date": "2005-03-18", "value": 100.0}, {"time": 1111622400, "date": "2005-03-24", "value": 100.0}, {"time": 1112313600, "date": "2005-04-01", "value": 100.0}, {"time": 1112918400, "date": "2005-04-08", "value": 100.0}, {"time": 1113523200, "date": "2005-04-15", "value": 100.0}, {"time": 1114128000, "date": "2005-04-22", "value": 100.0}, {"time": 1114732800, "date": "2005-04-29", "value": 100.0}, {"time": 1115337600, "date": "2005-05-06", "value": 100.0}, {"time": 1115942400, "date": "2005-05-13", "value": 100.0}, {"time": 1116547200, "date": "2005-05-20", "value": 100.0}, {"time": 1117152000, "date": "2005-05-27", "value": 100.0}, {"time": 1117756800, "date": "2005-06-03", "value": 100.0}, {"time": 1118361600, "date": "2005-06-10", "value": 100.0}, {"time": 1118966400, "date": "2005-06-17", "value": 100.0}, {"time": 1119571200, "date": "2005-06-24", "value": 100.0}, {"time": 1120176000, "date": "2005-07-01", "value": 100.0}, {"time": 1120780800, "date": "2005-07-08", "value": 100.0}, {"time": 1121385600, "date": "2005-07-15", "value": 100.0}, {"time": 1121990400, "date": "2005-07-22", "value": 100.0}, {"time": 1122595200, "date": "2005-07-29", "value": 100.0}, {"time": 1123200000, "date": "2005-08-05", "value": 100.0}, {"time": 1123804800, "date": "2005-08-12", "value": 100.0}, {"time": 1124409600, "date": "2005-08-19", "value": 100.0}, {"time": 1125014400, "date": "2005-08-26", "value": 100.0}, {"time": 1125619200, "date": "2005-09-02", "value": 100.0}, {"time": 1126224000, "date": "2005-09-09", "value": 100.0}, {"time": 1126828800, "date": "2005-09-16", "value": 100.0}, {"time": 1127433600, "date": "2005-09-23", "value": 100.0}, {"time": 1128038400, "date": "2005-09-30", "value": 100.0}, {"time": 1128643200, "date": "2005-10-07", "value": 100.0}, {"time": 1129248000, "date": "2005-10-14", "value": 100.0}, {"time": 1129852800, "date": "2005-10-21", "value": 100.0}, {"time": 1130457600, "date": "2005-10-28", "value": 100.0}, {"time": 1131062400, "date": "2005-11-04", "value": 100.0}, {"time": 1131667200, "date": "2005-11-11", "value": 100.0}, {"time": 1132272000, "date": "2005-11-18", "value": 100.0}, {"time": 1132876800, "date": "2005-11-25", "value": 100.0}, {"time": 1133481600, "date": "2005-12-02", "value": 100.0}, {"time": 1134086400, "date": "2005-12-09", "value": 100.0}, {"time": 1134691200, "date": "2005-12-16", "value": 100.0}, {"time": 1135296000, "date": "2005-12-23", "value": 100.0}, {"time": 1135900800, "date": "2005-12-30", "value": 100.0}, {"time": 1136505600, "date": "2006-01-06", "value": 100.0}, {"time": 1137110400, "date": "2006-01-13", "value": 100.0}, {"time": 1137715200, "date": "2006-01-20", "value": 100.0}, {"time": 1138320000, "date": "2006-01-27", "value": 100.0}, {"time": 1138924800, "date": "2006-02-03", "value": 100.0}, {"time": 1139529600, "date": "2006-02-10", "value": 100.0}, {"time": 1140134400, "date": "2006-02-17", "value": 100.0}, {"time": 1140739200, "date": "2006-02-24", "value": 100.0}, {"time": 1141344000, "date": "2006-03-03", "value": 100.0}, {"time": 1141948800, "date": "2006-03-10", "value": 100.0}, {"time": 1142553600, "date": "2006-03-17", "value": 100.0}, {"time": 1143158400, "date": "2006-03-24", "value": 100.0}, {"time": 1143763200, "date": "2006-03-31", "value": 100.0}, {"time": 1144368000, "date": "2006-04-07", "value": 100.0}, {"time": 1144886400, "date": "2006-04-13", "value": 100.0}, {"time": 1145577600, "date": "2006-04-21", "value": 100.0}, {"time": 1146182400, "date": "2006-04-28", "value": 100.0}, {"time": 1146787200, "date": "2006-05-05", "value": 100.0}, {"time": 1147392000, "date": "2006-05-12", "value": 100.0}, {"time": 1147996800, "date": "2006-05-19", "value": 100.0}, {"time": 1148601600, "date": "2006-05-26", "value": 100.0}, {"time": 1149206400, "date": "2006-06-02", "value": 100.0}, {"time": 1149811200, "date": "2006-06-09", "value": 100.0}, {"time": 1150416000, "date": "2006-06-16", "value": 100.0}, {"time": 1151020800, "date": "2006-06-23", "value": 100.0}, {"time": 1151625600, "date": "2006-06-30", "value": 100.0}, {"time": 1152230400, "date": "2006-07-07", "value": 100.0}, {"time": 1152835200, "date": "2006-07-14", "value": 100.0}, {"time": 1153440000, "date": "2006-07-21", "value": 100.0}, {"time": 1154044800, "date": "2006-07-28", "value": 100.0}, {"time": 1154649600, "date": "2006-08-04", "value": 100.0}, {"time": 1155254400, "date": "2006-08-11", "value": 100.0}, {"time": 1155859200, "date": "2006-08-18", "value": 100.0}, {"time": 1156464000, "date": "2006-08-25", "value": 100.0}, {"time": 1157068800, "date": "2006-09-01", "value": 100.0}, {"time": 1157673600, "date": "2006-09-08", "value": 100.0}, {"time": 1158278400, "date": "2006-09-15", "value": 100.0}, {"time": 1158883200, "date": "2006-09-22", "value": 100.0}, {"time": 1159488000, "date": "2006-09-29", "value": 100.0}, {"time": 1160092800, "date": "2006-10-06", "value": 100.0}, {"time": 1160697600, "date": "2006-10-13", "value": 100.0}, {"time": 1161302400, "date": "2006-10-20", "value": 100.0}, {"time": 1161907200, "date": "2006-10-27", "value": 100.0}, {"time": 1162512000, "date": "2006-11-03", "value": 100.0}, {"time": 1163116800, "date": "2006-11-10", "value": 100.0}, {"time": 1163721600, "date": "2006-11-17", "value": 100.0}, {"time": 1164326400, "date": "2006-11-24", "value": 100.0}, {"time": 1164931200, "date": "2006-12-01", "value": 100.0}, {"time": 1165536000, "date": "2006-12-08", "value": 100.0}, {"time": 1166140800, "date": "2006-12-15", "value": 100.0}, {"time": 1166745600, "date": "2006-12-22", "value": 100.0}, {"time": 1167350400, "date": "2006-12-29", "value": 100.0}, {"time": 1167955200, "date": "2007-01-05", "value": 100.0}, {"time": 1168560000, "date": "2007-01-12", "value": 100.0}, {"time": 1169164800, "date": "2007-01-19", "value": 100.0}, {"time": 1169769600, "date": "2007-01-26", "value": 100.0}, {"time": 1170374400, "date": "2007-02-02", "value": 100.0}, {"time": 1170979200, "date": "2007-02-09", "value": 100.0}, {"time": 1171584000, "date": "2007-02-16", "value": 100.0}, {"time": 1172188800, "date": "2007-02-23", "value": 100.0}, {"time": 1172793600, "date": "2007-03-02", "value": 100.0}, {"time": 1173398400, "date": "2007-03-09", "value": 100.0}, {"time": 1174003200, "date": "2007-03-16", "value": 100.0}, {"time": 1174608000, "date": "2007-03-23", "value": 100.0}, {"time": 1175212800, "date": "2007-03-30", "value": 100.0}, {"time": 1175731200, "date": "2007-04-05", "value": 100.0}, {"time": 1176422400, "date": "2007-04-13", "value": 100.0}, {"time": 1177027200, "date": "2007-04-20", "value": 100.0}, {"time": 1177632000, "date": "2007-04-27", "value": 100.0}, {"time": 1178236800, "date": "2007-05-04", "value": 100.0}, {"time": 1178841600, "date": "2007-05-11", "value": 100.0}, {"time": 1179446400, "date": "2007-05-18", "value": 100.0}, {"time": 1180051200, "date": "2007-05-25", "value": 100.0}, {"time": 1180656000, "date": "2007-06-01", "value": 100.0}, {"time": 1181260800, "date": "2007-06-08", "value": 100.0}, {"time": 1181865600, "date": "2007-06-15", "value": 100.0}, {"time": 1182470400, "date": "2007-06-22", "value": 100.0}, {"time": 1183075200, "date": "2007-06-29", "value": 100.0}, {"time": 1183680000, "date": "2007-07-06", "value": 100.0}, {"time": 1184284800, "date": "2007-07-13", "value": 100.0}, {"time": 1184889600, "date": "2007-07-20", "value": 100.0}, {"time": 1185494400, "date": "2007-07-27", "value": 0.0}, {"time": 1186099200, "date": "2007-08-03", "value": 0.0}, {"time": 1186704000, "date": "2007-08-10", "value": 0.0}, {"time": 1187308800, "date": "2007-08-17", "value": 0.0}, {"time": 1187913600, "date": "2007-08-24", "value": 0.0}, {"time": 1188518400, "date": "2007-08-31", "value": 0.0}, {"time": 1189123200, "date": "2007-09-07", "value": 0.0}, {"time": 1189728000, "date": "2007-09-14", "value": 0.0}, {"time": 1190332800, "date": "2007-09-21", "value": 0.0}, {"time": 1190937600, "date": "2007-09-28", "value": 0.0}, {"time": 1191542400, "date": "2007-10-05", "value": 100.0}, {"time": 1192147200, "date": "2007-10-12", "value": 100.0}, {"time": 1192752000, "date": "2007-10-19", "value": 50.0}, {"time": 1193356800, "date": "2007-10-26", "value": 50.0}, {"time": 1193961600, "date": "2007-11-02", "value": 50.0}, {"time": 1194566400, "date": "2007-11-09", "value": 0.0}, {"time": 1195171200, "date": "2007-11-16", "value": 0.0}, {"time": 1195776000, "date": "2007-11-23", "value": 0.0}, {"time": 1196380800, "date": "2007-11-30", "value": 0.0}, {"time": 1196985600, "date": "2007-12-07", "value": 0.0}, {"time": 1197590400, "date": "2007-12-14", "value": 0.0}, {"time": 1198195200, "date": "2007-12-21", "value": 0.0}, {"time": 1198800000, "date": "2007-12-28", "value": 0.0}, {"time": 1199404800, "date": "2008-01-04", "value": 0.0}, {"time": 1200009600, "date": "2008-01-11", "value": 0.0}, {"time": 1200614400, "date": "2008-01-18", "value": 0.0}, {"time": 1201219200, "date": "2008-01-25", "value": 0.0}, {"time": 1201824000, "date": "2008-02-01", "value": 0.0}, {"time": 1202428800, "date": "2008-02-08", "value": 0.0}, {"time": 1203033600, "date": "2008-02-15", "value": 0.0}, {"time": 1203638400, "date": "2008-02-22", "value": 0.0}, {"time": 1204243200, "date": "2008-02-29", "value": 0.0}, {"time": 1204848000, "date": "2008-03-07", "value": 0.0}, {"time": 1205452800, "date": "2008-03-14", "value": 0.0}, {"time": 1205971200, "date": "2008-03-20", "value": 0.0}, {"time": 1206662400, "date": "2008-03-28", "value": 0.0}, {"time": 1207267200, "date": "2008-04-04", "value": 0.0}, {"time": 1207872000, "date": "2008-04-11", "value": 0.0}, {"time": 1208476800, "date": "2008-04-18", "value": 0.0}, {"time": 1209081600, "date": "2008-04-25", "value": 0.0}, {"time": 1209686400, "date": "2008-05-02", "value": 0.0}, {"time": 1210291200, "date": "2008-05-09", "value": 0.0}, {"time": 1210896000, "date": "2008-05-16", "value": 0.0}, {"time": 1211500800, "date": "2008-05-23", "value": 0.0}, {"time": 1212105600, "date": "2008-05-30", "value": 0.0}, {"time": 1212710400, "date": "2008-06-06", "value": 0.0}, {"time": 1213315200, "date": "2008-06-13", "value": 0.0}, {"time": 1213920000, "date": "2008-06-20", "value": 0.0}, {"time": 1214524800, "date": "2008-06-27", "value": 0.0}, {"time": 1215043200, "date": "2008-07-03", "value": 0.0}, {"time": 1215734400, "date": "2008-07-11", "value": 0.0}, {"time": 1216339200, "date": "2008-07-18", "value": 0.0}, {"time": 1216944000, "date": "2008-07-25", "value": 0.0}, {"time": 1217548800, "date": "2008-08-01", "value": 0.0}, {"time": 1218153600, "date": "2008-08-08", "value": 0.0}, {"time": 1218758400, "date": "2008-08-15", "value": 0.0}, {"time": 1219363200, "date": "2008-08-22", "value": 0.0}, {"time": 1219968000, "date": "2008-08-29", "value": 0.0}, {"time": 1220572800, "date": "2008-09-05", "value": 0.0}, {"time": 1221177600, "date": "2008-09-12", "value": 0.0}, {"time": 1221782400, "date": "2008-09-19", "value": 0.0}, {"time": 1222387200, "date": "2008-09-26", "value": 0.0}, {"time": 1222992000, "date": "2008-10-03", "value": 0.0}, {"time": 1223596800, "date": "2008-10-10", "value": 0.0}, {"time": 1224201600, "date": "2008-10-17", "value": 0.0}, {"time": 1224806400, "date": "2008-10-24", "value": 0.0}, {"time": 1225411200, "date": "2008-10-31", "value": 0.0}, {"time": 1226016000, "date": "2008-11-07", "value": 0.0}, {"time": 1226620800, "date": "2008-11-14", "value": 0.0}, {"time": 1227225600, "date": "2008-11-21", "value": 0.0}, {"time": 1227830400, "date": "2008-11-28", "value": 0.0}, {"time": 1228435200, "date": "2008-12-05", "value": 0.0}, {"time": 1229040000, "date": "2008-12-12", "value": 0.0}, {"time": 1229644800, "date": "2008-12-19", "value": 0.0}, {"time": 1230249600, "date": "2008-12-26", "value": 0.0}, {"time": 1230854400, "date": "2009-01-02", "value": 0.0}, {"time": 1231459200, "date": "2009-01-09", "value": 0.0}, {"time": 1232064000, "date": "2009-01-16", "value": 0.0}, {"time": 1232668800, "date": "2009-01-23", "value": 0.0}, {"time": 1233273600, "date": "2009-01-30", "value": 0.0}, {"time": 1233878400, "date": "2009-02-06", "value": 0.0}, {"time": 1234483200, "date": "2009-02-13", "value": 0.0}, {"time": 1235088000, "date": "2009-02-20", "value": 0.0}, {"time": 1235692800, "date": "2009-02-27", "value": 100.0}, {"time": 1236297600, "date": "2009-03-06", "value": 100.0}, {"time": 1236902400, "date": "2009-03-13", "value": 100.0}, {"time": 1237507200, "date": "2009-03-20", "value": 100.0}, {"time": 1238112000, "date": "2009-03-27", "value": 100.0}, {"time": 1238716800, "date": "2009-04-03", "value": 100.0}, {"time": 1239235200, "date": "2009-04-09", "value": 100.0}, {"time": 1239926400, "date": "2009-04-17", "value": 100.0}, {"time": 1240531200, "date": "2009-04-24", "value": 100.0}, {"time": 1241136000, "date": "2009-05-01", "value": 100.0}, {"time": 1241740800, "date": "2009-05-08", "value": 100.0}, {"time": 1242345600, "date": "2009-05-15", "value": 100.0}, {"time": 1242950400, "date": "2009-05-22", "value": 100.0}, {"time": 1243555200, "date": "2009-05-29", "value": 100.0}, {"time": 1244160000, "date": "2009-06-05", "value": 100.0}, {"time": 1244764800, "date": "2009-06-12", "value": 100.0}, {"time": 1245369600, "date": "2009-06-19", "value": 100.0}, {"time": 1245974400, "date": "2009-06-26", "value": 100.0}, {"time": 1246492800, "date": "2009-07-02", "value": 100.0}, {"time": 1247184000, "date": "2009-07-10", "value": 100.0}, {"time": 1247788800, "date": "2009-07-17", "value": 100.0}, {"time": 1248393600, "date": "2009-07-24", "value": 100.0}, {"time": 1248998400, "date": "2009-07-31", "value": 100.0}, {"time": 1249603200, "date": "2009-08-07", "value": 100.0}, {"time": 1250208000, "date": "2009-08-14", "value": 100.0}, {"time": 1250812800, "date": "2009-08-21", "value": 100.0}, {"time": 1251417600, "date": "2009-08-28", "value": 100.0}, {"time": 1252022400, "date": "2009-09-04", "value": 50.0}, {"time": 1252627200, "date": "2009-09-11", "value": 100.0}, {"time": 1253232000, "date": "2009-09-18", "value": 100.0}, {"time": 1253836800, "date": "2009-09-25", "value": 100.0}, {"time": 1254441600, "date": "2009-10-02", "value": 100.0}, {"time": 1255046400, "date": "2009-10-09", "value": 100.0}, {"time": 1255651200, "date": "2009-10-16", "value": 100.0}, {"time": 1256256000, "date": "2009-10-23", "value": 100.0}, {"time": 1256860800, "date": "2009-10-30", "value": 50.0}, {"time": 1257465600, "date": "2009-11-06", "value": 50.0}, {"time": 1258070400, "date": "2009-11-13", "value": 100.0}, {"time": 1258675200, "date": "2009-11-20", "value": 100.0}, {"time": 1259280000, "date": "2009-11-27", "value": 100.0}, {"time": 1259884800, "date": "2009-12-04", "value": 100.0}, {"time": 1260489600, "date": "2009-12-11", "value": 100.0}, {"time": 1261094400, "date": "2009-12-18", "value": 100.0}, {"time": 1261612800, "date": "2009-12-24", "value": 100.0}, {"time": 1262217600, "date": "2009-12-31", "value": 100.0}, {"time": 1262908800, "date": "2010-01-08", "value": 100.0}, {"time": 1263513600, "date": "2010-01-15", "value": 100.0}, {"time": 1264118400, "date": "2010-01-22", "value": 50.0}, {"time": 1264723200, "date": "2010-01-29", "value": 50.0}, {"time": 1265328000, "date": "2010-02-05", "value": 50.0}, {"time": 1265932800, "date": "2010-02-12", "value": 50.0}, {"time": 1266537600, "date": "2010-02-19", "value": 50.0}, {"time": 1267142400, "date": "2010-02-26", "value": 50.0}, {"time": 1267747200, "date": "2010-03-05", "value": 50.0}, {"time": 1268352000, "date": "2010-03-12", "value": 100.0}, {"time": 1268956800, "date": "2010-03-19", "value": 100.0}, {"time": 1269561600, "date": "2010-03-26", "value": 100.0}, {"time": 1270080000, "date": "2010-04-01", "value": 100.0}, {"time": 1270771200, "date": "2010-04-09", "value": 100.0}, {"time": 1271376000, "date": "2010-04-16", "value": 100.0}, {"time": 1271980800, "date": "2010-04-23", "value": 100.0}, {"time": 1272585600, "date": "2010-04-30", "value": 100.0}, {"time": 1273190400, "date": "2010-05-07", "value": 50.0}, {"time": 1273795200, "date": "2010-05-14", "value": 50.0}, {"time": 1274400000, "date": "2010-05-21", "value": 0.0}, {"time": 1275004800, "date": "2010-05-28", "value": 0.0}, {"time": 1275609600, "date": "2010-06-04", "value": 0.0}, {"time": 1276214400, "date": "2010-06-11", "value": 0.0}, {"time": 1276819200, "date": "2010-06-18", "value": 0.0}, {"time": 1277424000, "date": "2010-06-25", "value": 0.0}, {"time": 1278028800, "date": "2010-07-02", "value": 0.0}, {"time": 1278633600, "date": "2010-07-09", "value": 0.0}, {"time": 1279238400, "date": "2010-07-16", "value": 0.0}, {"time": 1279843200, "date": "2010-07-23", "value": 0.0}, {"time": 1280448000, "date": "2010-07-30", "value": 0.0}, {"time": 1281052800, "date": "2010-08-06", "value": 0.0}, {"time": 1281657600, "date": "2010-08-13", "value": 0.0}, {"time": 1282262400, "date": "2010-08-20", "value": 0.0}, {"time": 1282867200, "date": "2010-08-27", "value": 0.0}, {"time": 1283472000, "date": "2010-09-03", "value": 0.0}, {"time": 1284076800, "date": "2010-09-10", "value": 0.0}, {"time": 1284681600, "date": "2010-09-17", "value": 0.0}, {"time": 1285286400, "date": "2010-09-24", "value": 0.0}, {"time": 1285891200, "date": "2010-10-01", "value": 0.0}, {"time": 1286496000, "date": "2010-10-08", "value": 0.0}, {"time": 1287100800, "date": "2010-10-15", "value": 0.0}, {"time": 1287705600, "date": "2010-10-22", "value": 0.0}, {"time": 1288310400, "date": "2010-10-29", "value": 0.0}, {"time": 1288915200, "date": "2010-11-05", "value": 100.0}, {"time": 1289520000, "date": "2010-11-12", "value": 100.0}, {"time": 1290124800, "date": "2010-11-19", "value": 100.0}, {"time": 1290729600, "date": "2010-11-26", "value": 100.0}, {"time": 1291334400, "date": "2010-12-03", "value": 100.0}, {"time": 1291939200, "date": "2010-12-10", "value": 100.0}, {"time": 1292544000, "date": "2010-12-17", "value": 100.0}, {"time": 1293062400, "date": "2010-12-23", "value": 100.0}, {"time": 1293753600, "date": "2010-12-31", "value": 100.0}, {"time": 1294358400, "date": "2011-01-07", "value": 100.0}, {"time": 1294963200, "date": "2011-01-14", "value": 100.0}, {"time": 1295568000, "date": "2011-01-21", "value": 100.0}, {"time": 1296172800, "date": "2011-01-28", "value": 100.0}, {"time": 1296777600, "date": "2011-02-04", "value": 100.0}, {"time": 1297382400, "date": "2011-02-11", "value": 100.0}, {"time": 1297987200, "date": "2011-02-18", "value": 100.0}, {"time": 1298592000, "date": "2011-02-25", "value": 100.0}, {"time": 1299196800, "date": "2011-03-04", "value": 100.0}, {"time": 1299801600, "date": "2011-03-11", "value": 100.0}, {"time": 1300406400, "date": "2011-03-18", "value": 50.0}, {"time": 1301011200, "date": "2011-03-25", "value": 50.0}, {"time": 1301616000, "date": "2011-04-01", "value": 50.0}, {"time": 1302220800, "date": "2011-04-08", "value": 50.0}, {"time": 1302825600, "date": "2011-04-15", "value": 50.0}, {"time": 1303344000, "date": "2011-04-21", "value": 50.0}, {"time": 1304035200, "date": "2011-04-29", "value": 100.0}, {"time": 1304640000, "date": "2011-05-06", "value": 100.0}, {"time": 1305244800, "date": "2011-05-13", "value": 100.0}, {"time": 1305849600, "date": "2011-05-20", "value": 100.0}, {"time": 1306454400, "date": "2011-05-27", "value": 100.0}, {"time": 1307059200, "date": "2011-06-03", "value": 100.0}, {"time": 1307664000, "date": "2011-06-10", "value": 100.0}, {"time": 1308268800, "date": "2011-06-17", "value": 100.0}, {"time": 1308873600, "date": "2011-06-24", "value": 100.0}, {"time": 1309478400, "date": "2011-07-01", "value": 100.0}, {"time": 1310083200, "date": "2011-07-08", "value": 100.0}, {"time": 1310688000, "date": "2011-07-15", "value": 100.0}, {"time": 1311292800, "date": "2011-07-22", "value": 100.0}, {"time": 1311897600, "date": "2011-07-29", "value": 100.0}, {"time": 1312502400, "date": "2011-08-05", "value": 100.0}, {"time": 1313107200, "date": "2011-08-12", "value": 100.0}, {"time": 1313712000, "date": "2011-08-19", "value": 100.0}, {"time": 1314316800, "date": "2011-08-26", "value": 100.0}, {"time": 1314921600, "date": "2011-09-02", "value": 100.0}, {"time": 1315526400, "date": "2011-09-09", "value": 100.0}, {"time": 1316131200, "date": "2011-09-16", "value": 100.0}, {"time": 1316736000, "date": "2011-09-23", "value": 100.0}, {"time": 1317340800, "date": "2011-09-30", "value": 100.0}, {"time": 1317945600, "date": "2011-10-07", "value": 100.0}, {"time": 1318550400, "date": "2011-10-14", "value": 100.0}, {"time": 1319155200, "date": "2011-10-21", "value": 100.0}, {"time": 1319760000, "date": "2011-10-28", "value": 100.0}, {"time": 1320364800, "date": "2011-11-04", "value": 100.0}, {"time": 1320969600, "date": "2011-11-11", "value": 100.0}, {"time": 1321574400, "date": "2011-11-18", "value": 100.0}, {"time": 1322179200, "date": "2011-11-25", "value": 100.0}, {"time": 1322784000, "date": "2011-12-02", "value": 100.0}, {"time": 1323388800, "date": "2011-12-09", "value": 100.0}, {"time": 1323993600, "date": "2011-12-16", "value": 100.0}, {"time": 1324598400, "date": "2011-12-23", "value": 100.0}, {"time": 1325203200, "date": "2011-12-30", "value": 100.0}, {"time": 1325808000, "date": "2012-01-06", "value": 100.0}, {"time": 1326412800, "date": "2012-01-13", "value": 100.0}, {"time": 1327017600, "date": "2012-01-20", "value": 100.0}, {"time": 1327622400, "date": "2012-01-27", "value": 100.0}, {"time": 1328227200, "date": "2012-02-03", "value": 100.0}, {"time": 1328832000, "date": "2012-02-10", "value": 100.0}, {"time": 1329436800, "date": "2012-02-17", "value": 100.0}, {"time": 1330041600, "date": "2012-02-24", "value": 100.0}, {"time": 1330646400, "date": "2012-03-02", "value": 100.0}, {"time": 1331251200, "date": "2012-03-09", "value": 100.0}, {"time": 1331856000, "date": "2012-03-16", "value": 100.0}, {"time": 1332460800, "date": "2012-03-23", "value": 100.0}, {"time": 1333065600, "date": "2012-03-30", "value": 100.0}, {"time": 1333584000, "date": "2012-04-05", "value": 100.0}, {"time": 1334275200, "date": "2012-04-13", "value": 100.0}, {"time": 1334880000, "date": "2012-04-20", "value": 100.0}, {"time": 1335484800, "date": "2012-04-27", "value": 100.0}, {"time": 1336089600, "date": "2012-05-04", "value": 100.0}, {"time": 1336694400, "date": "2012-05-11", "value": 100.0}, {"time": 1337299200, "date": "2012-05-18", "value": 100.0}, {"time": 1337904000, "date": "2012-05-25", "value": 100.0}, {"time": 1338508800, "date": "2012-06-01", "value": 100.0}, {"time": 1339113600, "date": "2012-06-08", "value": 100.0}, {"time": 1339718400, "date": "2012-06-15", "value": 100.0}, {"time": 1340323200, "date": "2012-06-22", "value": 100.0}, {"time": 1340928000, "date": "2012-06-29", "value": 100.0}, {"time": 1341532800, "date": "2012-07-06", "value": 100.0}, {"time": 1342137600, "date": "2012-07-13", "value": 100.0}, {"time": 1342742400, "date": "2012-07-20", "value": 100.0}, {"time": 1343347200, "date": "2012-07-27", "value": 100.0}, {"time": 1343952000, "date": "2012-08-03", "value": 100.0}, {"time": 1344556800, "date": "2012-08-10", "value": 100.0}, {"time": 1345161600, "date": "2012-08-17", "value": 100.0}, {"time": 1345766400, "date": "2012-08-24", "value": 100.0}, {"time": 1346371200, "date": "2012-08-31", "value": 100.0}, {"time": 1346976000, "date": "2012-09-07", "value": 100.0}, {"time": 1347580800, "date": "2012-09-14", "value": 100.0}, {"time": 1348185600, "date": "2012-09-21", "value": 100.0}, {"time": 1348790400, "date": "2012-09-28", "value": 100.0}, {"time": 1349395200, "date": "2012-10-05", "value": 100.0}, {"time": 1350000000, "date": "2012-10-12", "value": 100.0}, {"time": 1350604800, "date": "2012-10-19", "value": 100.0}, {"time": 1351209600, "date": "2012-10-26", "value": 100.0}, {"time": 1351814400, "date": "2012-11-02", "value": 100.0}, {"time": 1352419200, "date": "2012-11-09", "value": 100.0}, {"time": 1353024000, "date": "2012-11-16", "value": 100.0}, {"time": 1353628800, "date": "2012-11-23", "value": 100.0}, {"time": 1354233600, "date": "2012-11-30", "value": 100.0}, {"time": 1354838400, "date": "2012-12-07", "value": 100.0}, {"time": 1355443200, "date": "2012-12-14", "value": 100.0}, {"time": 1356048000, "date": "2012-12-21", "value": 100.0}, {"time": 1356652800, "date": "2012-12-28", "value": 100.0}, {"time": 1357257600, "date": "2013-01-04", "value": 100.0}, {"time": 1357862400, "date": "2013-01-11", "value": 100.0}, {"time": 1358467200, "date": "2013-01-18", "value": 100.0}, {"time": 1359072000, "date": "2013-01-25", "value": 100.0}, {"time": 1359676800, "date": "2013-02-01", "value": 100.0}, {"time": 1360281600, "date": "2013-02-08", "value": 100.0}, {"time": 1360886400, "date": "2013-02-15", "value": 100.0}, {"time": 1361491200, "date": "2013-02-22", "value": 100.0}, {"time": 1362096000, "date": "2013-03-01", "value": 100.0}, {"time": 1362700800, "date": "2013-03-08", "value": 100.0}, {"time": 1363305600, "date": "2013-03-15", "value": 100.0}, {"time": 1363910400, "date": "2013-03-22", "value": 100.0}, {"time": 1364428800, "date": "2013-03-28", "value": 100.0}, {"time": 1365120000, "date": "2013-04-05", "value": 100.0}, {"time": 1365724800, "date": "2013-04-12", "value": 100.0}, {"time": 1366329600, "date": "2013-04-19", "value": 100.0}, {"time": 1366934400, "date": "2013-04-26", "value": 100.0}, {"time": 1367539200, "date": "2013-05-03", "value": 100.0}, {"time": 1368144000, "date": "2013-05-10", "value": 100.0}, {"time": 1368748800, "date": "2013-05-17", "value": 100.0}, {"time": 1369353600, "date": "2013-05-24", "value": 100.0}, {"time": 1369958400, "date": "2013-05-31", "value": 100.0}, {"time": 1370563200, "date": "2013-06-07", "value": 100.0}, {"time": 1371168000, "date": "2013-06-14", "value": 100.0}, {"time": 1371772800, "date": "2013-06-21", "value": 100.0}, {"time": 1372377600, "date": "2013-06-28", "value": 100.0}, {"time": 1372982400, "date": "2013-07-05", "value": 100.0}, {"time": 1373587200, "date": "2013-07-12", "value": 100.0}, {"time": 1374192000, "date": "2013-07-19", "value": 100.0}, {"time": 1374796800, "date": "2013-07-26", "value": 100.0}, {"time": 1375401600, "date": "2013-08-02", "value": 100.0}, {"time": 1376006400, "date": "2013-08-09", "value": 100.0}, {"time": 1376611200, "date": "2013-08-16", "value": 100.0}, {"time": 1377216000, "date": "2013-08-23", "value": 100.0}, {"time": 1377820800, "date": "2013-08-30", "value": 100.0}, {"time": 1378425600, "date": "2013-09-06", "value": 100.0}, {"time": 1379030400, "date": "2013-09-13", "value": 100.0}, {"time": 1379635200, "date": "2013-09-20", "value": 100.0}, {"time": 1380240000, "date": "2013-09-27", "value": 100.0}, {"time": 1380844800, "date": "2013-10-04", "value": 100.0}, {"time": 1381449600, "date": "2013-10-11", "value": 100.0}, {"time": 1382054400, "date": "2013-10-18", "value": 100.0}, {"time": 1382659200, "date": "2013-10-25", "value": 100.0}, {"time": 1383264000, "date": "2013-11-01", "value": 100.0}, {"time": 1383868800, "date": "2013-11-08", "value": 100.0}, {"time": 1384473600, "date": "2013-11-15", "value": 100.0}, {"time": 1385078400, "date": "2013-11-22", "value": 100.0}, {"time": 1385683200, "date": "2013-11-29", "value": 100.0}, {"time": 1386288000, "date": "2013-12-06", "value": 100.0}, {"time": 1386892800, "date": "2013-12-13", "value": 100.0}, {"time": 1387497600, "date": "2013-12-20", "value": 100.0}, {"time": 1388102400, "date": "2013-12-27", "value": 100.0}, {"time": 1388707200, "date": "2014-01-03", "value": 100.0}, {"time": 1389312000, "date": "2014-01-10", "value": 100.0}, {"time": 1389916800, "date": "2014-01-17", "value": 100.0}, {"time": 1390521600, "date": "2014-01-24", "value": 100.0}, {"time": 1391126400, "date": "2014-01-31", "value": 100.0}, {"time": 1391731200, "date": "2014-02-07", "value": 100.0}, {"time": 1392336000, "date": "2014-02-14", "value": 100.0}, {"time": 1392940800, "date": "2014-02-21", "value": 100.0}, {"time": 1393545600, "date": "2014-02-28", "value": 100.0}, {"time": 1394150400, "date": "2014-03-07", "value": 100.0}, {"time": 1394755200, "date": "2014-03-14", "value": 100.0}, {"time": 1395360000, "date": "2014-03-21", "value": 100.0}, {"time": 1395964800, "date": "2014-03-28", "value": 100.0}, {"time": 1396569600, "date": "2014-04-04", "value": 100.0}, {"time": 1397174400, "date": "2014-04-11", "value": 100.0}, {"time": 1397692800, "date": "2014-04-17", "value": 100.0}, {"time": 1398384000, "date": "2014-04-25", "value": 100.0}, {"time": 1398988800, "date": "2014-05-02", "value": 100.0}, {"time": 1399593600, "date": "2014-05-09", "value": 100.0}, {"time": 1400198400, "date": "2014-05-16", "value": 100.0}, {"time": 1400803200, "date": "2014-05-23", "value": 100.0}, {"time": 1401408000, "date": "2014-05-30", "value": 100.0}, {"time": 1402012800, "date": "2014-06-06", "value": 100.0}, {"time": 1402617600, "date": "2014-06-13", "value": 100.0}, {"time": 1403222400, "date": "2014-06-20", "value": 100.0}, {"time": 1403827200, "date": "2014-06-27", "value": 100.0}, {"time": 1404345600, "date": "2014-07-03", "value": 100.0}, {"time": 1405036800, "date": "2014-07-11", "value": 100.0}, {"time": 1405641600, "date": "2014-07-18", "value": 100.0}, {"time": 1406246400, "date": "2014-07-25", "value": 100.0}, {"time": 1406851200, "date": "2014-08-01", "value": 100.0}, {"time": 1407456000, "date": "2014-08-08", "value": 100.0}, {"time": 1408060800, "date": "2014-08-15", "value": 100.0}, {"time": 1408665600, "date": "2014-08-22", "value": 100.0}, {"time": 1409270400, "date": "2014-08-29", "value": 100.0}, {"time": 1409875200, "date": "2014-09-05", "value": 100.0}, {"time": 1410480000, "date": "2014-09-12", "value": 100.0}, {"time": 1411084800, "date": "2014-09-19", "value": 100.0}, {"time": 1411689600, "date": "2014-09-26", "value": 100.0}, {"time": 1412294400, "date": "2014-10-03", "value": 100.0}, {"time": 1412899200, "date": "2014-10-10", "value": 100.0}, {"time": 1413504000, "date": "2014-10-17", "value": 100.0}, {"time": 1414108800, "date": "2014-10-24", "value": 100.0}, {"time": 1414713600, "date": "2014-10-31", "value": 100.0}, {"time": 1415318400, "date": "2014-11-07", "value": 100.0}, {"time": 1415923200, "date": "2014-11-14", "value": 100.0}, {"time": 1416528000, "date": "2014-11-21", "value": 100.0}, {"time": 1417132800, "date": "2014-11-28", "value": 100.0}, {"time": 1417737600, "date": "2014-12-05", "value": 100.0}, {"time": 1418342400, "date": "2014-12-12", "value": 100.0}, {"time": 1418947200, "date": "2014-12-19", "value": 100.0}, {"time": 1419552000, "date": "2014-12-26", "value": 100.0}, {"time": 1420156800, "date": "2015-01-02", "value": 100.0}, {"time": 1420761600, "date": "2015-01-09", "value": 100.0}, {"time": 1421366400, "date": "2015-01-16", "value": 100.0}, {"time": 1421971200, "date": "2015-01-23", "value": 100.0}, {"time": 1422576000, "date": "2015-01-30", "value": 100.0}, {"time": 1423180800, "date": "2015-02-06", "value": 100.0}, {"time": 1423785600, "date": "2015-02-13", "value": 100.0}, {"time": 1424390400, "date": "2015-02-20", "value": 100.0}, {"time": 1424995200, "date": "2015-02-27", "value": 100.0}, {"time": 1425600000, "date": "2015-03-06", "value": 100.0}, {"time": 1426204800, "date": "2015-03-13", "value": 100.0}, {"time": 1426809600, "date": "2015-03-20", "value": 100.0}, {"time": 1427414400, "date": "2015-03-27", "value": 100.0}, {"time": 1427932800, "date": "2015-04-02", "value": 100.0}, {"time": 1428624000, "date": "2015-04-10", "value": 100.0}, {"time": 1429228800, "date": "2015-04-17", "value": 100.0}, {"time": 1429833600, "date": "2015-04-24", "value": 100.0}, {"time": 1430438400, "date": "2015-05-01", "value": 100.0}, {"time": 1431043200, "date": "2015-05-08", "value": 100.0}, {"time": 1431648000, "date": "2015-05-15", "value": 100.0}, {"time": 1432252800, "date": "2015-05-22", "value": 100.0}, {"time": 1432857600, "date": "2015-05-29", "value": 100.0}, {"time": 1433462400, "date": "2015-06-05", "value": 100.0}, {"time": 1434067200, "date": "2015-06-12", "value": 100.0}, {"time": 1434672000, "date": "2015-06-19", "value": 100.0}, {"time": 1435276800, "date": "2015-06-26", "value": 100.0}, {"time": 1435795200, "date": "2015-07-02", "value": 100.0}, {"time": 1436486400, "date": "2015-07-10", "value": 100.0}, {"time": 1437091200, "date": "2015-07-17", "value": 100.0}, {"time": 1437696000, "date": "2015-07-24", "value": 100.0}, {"time": 1438300800, "date": "2015-07-31", "value": 100.0}, {"time": 1438905600, "date": "2015-08-07", "value": 100.0}, {"time": 1439510400, "date": "2015-08-14", "value": 100.0}, {"time": 1440115200, "date": "2015-08-21", "value": 100.0}, {"time": 1440720000, "date": "2015-08-28", "value": 100.0}, {"time": 1441324800, "date": "2015-09-04", "value": 100.0}, {"time": 1441929600, "date": "2015-09-11", "value": 100.0}, {"time": 1442534400, "date": "2015-09-18", "value": 100.0}, {"time": 1443139200, "date": "2015-09-25", "value": 100.0}, {"time": 1443744000, "date": "2015-10-02", "value": 100.0}, {"time": 1444348800, "date": "2015-10-09", "value": 100.0}, {"time": 1444953600, "date": "2015-10-16", "value": 100.0}, {"time": 1445558400, "date": "2015-10-23", "value": 100.0}, {"time": 1446163200, "date": "2015-10-30", "value": 100.0}, {"time": 1446768000, "date": "2015-11-06", "value": 100.0}, {"time": 1447372800, "date": "2015-11-13", "value": 100.0}, {"time": 1447977600, "date": "2015-11-20", "value": 100.0}, {"time": 1448582400, "date": "2015-11-27", "value": 100.0}, {"time": 1449187200, "date": "2015-12-04", "value": 100.0}, {"time": 1449792000, "date": "2015-12-11", "value": 100.0}, {"time": 1450396800, "date": "2015-12-18", "value": 100.0}, {"time": 1450915200, "date": "2015-12-24", "value": 100.0}, {"time": 1451520000, "date": "2015-12-31", "value": 100.0}, {"time": 1452211200, "date": "2016-01-08", "value": 100.0}, {"time": 1452816000, "date": "2016-01-15", "value": 100.0}, {"time": 1453420800, "date": "2016-01-22", "value": 100.0}, {"time": 1454025600, "date": "2016-01-29", "value": 100.0}, {"time": 1454630400, "date": "2016-02-05", "value": 100.0}, {"time": 1455235200, "date": "2016-02-12", "value": 100.0}, {"time": 1455840000, "date": "2016-02-19", "value": 100.0}, {"time": 1456444800, "date": "2016-02-26", "value": 100.0}, {"time": 1457049600, "date": "2016-03-04", "value": 100.0}, {"time": 1457654400, "date": "2016-03-11", "value": 100.0}, {"time": 1458259200, "date": "2016-03-18", "value": 100.0}, {"time": 1458777600, "date": "2016-03-24", "value": 100.0}, {"time": 1459468800, "date": "2016-04-01", "value": 100.0}, {"time": 1460073600, "date": "2016-04-08", "value": 100.0}, {"time": 1460678400, "date": "2016-04-15", "value": 100.0}, {"time": 1461283200, "date": "2016-04-22", "value": 100.0}, {"time": 1461888000, "date": "2016-04-29", "value": 100.0}, {"time": 1462492800, "date": "2016-05-06", "value": 100.0}, {"time": 1463097600, "date": "2016-05-13", "value": 100.0}, {"time": 1463702400, "date": "2016-05-20", "value": 100.0}, {"time": 1464307200, "date": "2016-05-27", "value": 100.0}, {"time": 1464912000, "date": "2016-06-03", "value": 100.0}, {"time": 1465516800, "date": "2016-06-10", "value": 100.0}, {"time": 1466121600, "date": "2016-06-17", "value": 100.0}, {"time": 1466726400, "date": "2016-06-24", "value": 100.0}, {"time": 1467331200, "date": "2016-07-01", "value": 100.0}, {"time": 1467936000, "date": "2016-07-08", "value": 100.0}, {"time": 1468540800, "date": "2016-07-15", "value": 100.0}, {"time": 1469145600, "date": "2016-07-22", "value": 100.0}, {"time": 1469750400, "date": "2016-07-29", "value": 100.0}, {"time": 1470355200, "date": "2016-08-05", "value": 100.0}, {"time": 1470960000, "date": "2016-08-12", "value": 100.0}, {"time": 1471564800, "date": "2016-08-19", "value": 100.0}, {"time": 1472169600, "date": "2016-08-26", "value": 100.0}, {"time": 1472774400, "date": "2016-09-02", "value": 100.0}, {"time": 1473379200, "date": "2016-09-09", "value": 100.0}, {"time": 1473984000, "date": "2016-09-16", "value": 100.0}, {"time": 1474588800, "date": "2016-09-23", "value": 100.0}, {"time": 1475193600, "date": "2016-09-30", "value": 100.0}, {"time": 1475798400, "date": "2016-10-07", "value": 100.0}, {"time": 1476403200, "date": "2016-10-14", "value": 100.0}, {"time": 1477008000, "date": "2016-10-21", "value": 100.0}, {"time": 1477612800, "date": "2016-10-28", "value": 100.0}, {"time": 1478217600, "date": "2016-11-04", "value": 100.0}, {"time": 1478822400, "date": "2016-11-11", "value": 100.0}, {"time": 1479427200, "date": "2016-11-18", "value": 100.0}, {"time": 1480032000, "date": "2016-11-25", "value": 100.0}, {"time": 1480636800, "date": "2016-12-02", "value": 100.0}, {"time": 1481241600, "date": "2016-12-09", "value": 100.0}, {"time": 1481846400, "date": "2016-12-16", "value": 100.0}, {"time": 1482451200, "date": "2016-12-23", "value": 100.0}, {"time": 1483056000, "date": "2016-12-30", "value": 100.0}, {"time": 1483660800, "date": "2017-01-06", "value": 100.0}, {"time": 1484265600, "date": "2017-01-13", "value": 100.0}, {"time": 1484870400, "date": "2017-01-20", "value": 100.0}, {"time": 1485475200, "date": "2017-01-27", "value": 100.0}, {"time": 1486080000, "date": "2017-02-03", "value": 100.0}, {"time": 1486684800, "date": "2017-02-10", "value": 100.0}, {"time": 1487289600, "date": "2017-02-17", "value": 100.0}, {"time": 1487894400, "date": "2017-02-24", "value": 100.0}, {"time": 1488499200, "date": "2017-03-03", "value": 100.0}, {"time": 1489104000, "date": "2017-03-10", "value": 100.0}, {"time": 1489708800, "date": "2017-03-17", "value": 100.0}, {"time": 1490313600, "date": "2017-03-24", "value": 100.0}, {"time": 1490918400, "date": "2017-03-31", "value": 100.0}, {"time": 1491523200, "date": "2017-04-07", "value": 100.0}, {"time": 1492041600, "date": "2017-04-13", "value": 100.0}, {"time": 1492732800, "date": "2017-04-21", "value": 100.0}, {"time": 1493337600, "date": "2017-04-28", "value": 100.0}, {"time": 1493942400, "date": "2017-05-05", "value": 100.0}, {"time": 1494547200, "date": "2017-05-12", "value": 100.0}, {"time": 1495152000, "date": "2017-05-19", "value": 100.0}, {"time": 1495756800, "date": "2017-05-26", "value": 100.0}, {"time": 1496361600, "date": "2017-06-02", "value": 100.0}, {"time": 1496966400, "date": "2017-06-09", "value": 100.0}, {"time": 1497571200, "date": "2017-06-16", "value": 100.0}, {"time": 1498176000, "date": "2017-06-23", "value": 100.0}, {"time": 1498780800, "date": "2017-06-30", "value": 100.0}, {"time": 1499385600, "date": "2017-07-07", "value": 100.0}, {"time": 1499990400, "date": "2017-07-14", "value": 100.0}, {"time": 1500595200, "date": "2017-07-21", "value": 100.0}, {"time": 1501200000, "date": "2017-07-28", "value": 100.0}, {"time": 1501804800, "date": "2017-08-04", "value": 100.0}, {"time": 1502409600, "date": "2017-08-11", "value": 100.0}, {"time": 1503014400, "date": "2017-08-18", "value": 100.0}, {"time": 1503619200, "date": "2017-08-25", "value": 100.0}, {"time": 1504224000, "date": "2017-09-01", "value": 100.0}, {"time": 1504828800, "date": "2017-09-08", "value": 100.0}, {"time": 1505433600, "date": "2017-09-15", "value": 100.0}, {"time": 1506038400, "date": "2017-09-22", "value": 100.0}, {"time": 1506643200, "date": "2017-09-29", "value": 100.0}, {"time": 1507248000, "date": "2017-10-06", "value": 100.0}, {"time": 1507852800, "date": "2017-10-13", "value": 100.0}, {"time": 1508457600, "date": "2017-10-20", "value": 100.0}, {"time": 1509062400, "date": "2017-10-27", "value": 100.0}, {"time": 1509667200, "date": "2017-11-03", "value": 100.0}, {"time": 1510272000, "date": "2017-11-10", "value": 100.0}, {"time": 1510876800, "date": "2017-11-17", "value": 100.0}, {"time": 1511481600, "date": "2017-11-24", "value": 100.0}, {"time": 1512086400, "date": "2017-12-01", "value": 100.0}, {"time": 1512691200, "date": "2017-12-08", "value": 100.0}, {"time": 1513296000, "date": "2017-12-15", "value": 100.0}, {"time": 1513900800, "date": "2017-12-22", "value": 100.0}, {"time": 1514505600, "date": "2017-12-29", "value": 100.0}, {"time": 1515110400, "date": "2018-01-05", "value": 100.0}, {"time": 1515715200, "date": "2018-01-12", "value": 100.0}, {"time": 1516320000, "date": "2018-01-19", "value": 100.0}, {"time": 1516924800, "date": "2018-01-26", "value": 100.0}, {"time": 1517529600, "date": "2018-02-02", "value": 100.0}, {"time": 1518134400, "date": "2018-02-09", "value": 50.0}, {"time": 1518739200, "date": "2018-02-16", "value": 50.0}, {"time": 1519344000, "date": "2018-02-23", "value": 50.0}, {"time": 1519948800, "date": "2018-03-02", "value": 50.0}, {"time": 1520553600, "date": "2018-03-09", "value": 50.0}, {"time": 1521158400, "date": "2018-03-16", "value": 50.0}, {"time": 1521763200, "date": "2018-03-23", "value": 50.0}, {"time": 1522281600, "date": "2018-03-29", "value": 50.0}, {"time": 1522972800, "date": "2018-04-06", "value": 50.0}, {"time": 1523577600, "date": "2018-04-13", "value": 50.0}, {"time": 1524182400, "date": "2018-04-20", "value": 50.0}, {"time": 1524787200, "date": "2018-04-27", "value": 50.0}, {"time": 1525392000, "date": "2018-05-04", "value": 50.0}, {"time": 1525996800, "date": "2018-05-11", "value": 50.0}, {"time": 1526601600, "date": "2018-05-18", "value": 50.0}, {"time": 1527206400, "date": "2018-05-25", "value": 50.0}, {"time": 1527811200, "date": "2018-06-01", "value": 50.0}, {"time": 1528416000, "date": "2018-06-08", "value": 50.0}, {"time": 1529020800, "date": "2018-06-15", "value": 50.0}, {"time": 1529625600, "date": "2018-06-22", "value": 50.0}, {"time": 1530230400, "date": "2018-06-29", "value": 50.0}, {"time": 1530835200, "date": "2018-07-06", "value": 50.0}, {"time": 1531440000, "date": "2018-07-13", "value": 50.0}, {"time": 1532044800, "date": "2018-07-20", "value": 50.0}, {"time": 1532649600, "date": "2018-07-27", "value": 50.0}, {"time": 1533254400, "date": "2018-08-03", "value": 50.0}, {"time": 1533859200, "date": "2018-08-10", "value": 50.0}, {"time": 1534464000, "date": "2018-08-17", "value": 50.0}, {"time": 1535068800, "date": "2018-08-24", "value": 100.0}, {"time": 1535673600, "date": "2018-08-31", "value": 100.0}, {"time": 1536278400, "date": "2018-09-07", "value": 100.0}, {"time": 1536883200, "date": "2018-09-14", "value": 100.0}, {"time": 1537488000, "date": "2018-09-21", "value": 100.0}, {"time": 1538092800, "date": "2018-09-28", "value": 100.0}, {"time": 1538697600, "date": "2018-10-05", "value": 100.0}, {"time": 1539302400, "date": "2018-10-12", "value": 50.0}, {"time": 1539907200, "date": "2018-10-19", "value": 50.0}, {"time": 1540512000, "date": "2018-10-26", "value": 0.0}, {"time": 1541116800, "date": "2018-11-02", "value": 0.0}, {"time": 1541721600, "date": "2018-11-09", "value": 0.0}, {"time": 1542326400, "date": "2018-11-16", "value": 0.0}, {"time": 1542931200, "date": "2018-11-23", "value": 0.0}, {"time": 1543536000, "date": "2018-11-30", "value": 0.0}, {"time": 1544140800, "date": "2018-12-07", "value": 0.0}, {"time": 1544745600, "date": "2018-12-14", "value": 0.0}, {"time": 1545350400, "date": "2018-12-21", "value": 0.0}, {"time": 1545955200, "date": "2018-12-28", "value": 0.0}, {"time": 1546560000, "date": "2019-01-04", "value": 0.0}, {"time": 1547164800, "date": "2019-01-11", "value": 0.0}, {"time": 1547769600, "date": "2019-01-18", "value": 0.0}, {"time": 1548374400, "date": "2019-01-25", "value": 0.0}, {"time": 1548979200, "date": "2019-02-01", "value": 0.0}, {"time": 1549584000, "date": "2019-02-08", "value": 0.0}, {"time": 1550188800, "date": "2019-02-15", "value": 0.0}, {"time": 1550793600, "date": "2019-02-22", "value": 0.0}, {"time": 1551398400, "date": "2019-03-01", "value": 0.0}, {"time": 1552003200, "date": "2019-03-08", "value": 0.0}, {"time": 1552608000, "date": "2019-03-15", "value": 0.0}, {"time": 1553212800, "date": "2019-03-22", "value": 0.0}, {"time": 1553817600, "date": "2019-03-29", "value": 0.0}, {"time": 1554422400, "date": "2019-04-05", "value": 0.0}, {"time": 1555027200, "date": "2019-04-12", "value": 0.0}, {"time": 1555545600, "date": "2019-04-18", "value": 0.0}, {"time": 1556236800, "date": "2019-04-26", "value": 100.0}, {"time": 1556841600, "date": "2019-05-03", "value": 100.0}, {"time": 1557446400, "date": "2019-05-10", "value": 100.0}, {"time": 1558051200, "date": "2019-05-17", "value": 100.0}, {"time": 1558656000, "date": "2019-05-24", "value": 100.0}, {"time": 1559260800, "date": "2019-05-31", "value": 50.0}, {"time": 1559865600, "date": "2019-06-07", "value": 50.0}, {"time": 1560470400, "date": "2019-06-14", "value": 50.0}, {"time": 1561075200, "date": "2019-06-21", "value": 100.0}, {"time": 1561680000, "date": "2019-06-28", "value": 100.0}, {"time": 1562284800, "date": "2019-07-05", "value": 100.0}, {"time": 1562889600, "date": "2019-07-12", "value": 100.0}, {"time": 1563494400, "date": "2019-07-19", "value": 100.0}, {"time": 1564099200, "date": "2019-07-26", "value": 100.0}, {"time": 1564704000, "date": "2019-08-02", "value": 100.0}, {"time": 1565308800, "date": "2019-08-09", "value": 50.0}, {"time": 1565913600, "date": "2019-08-16", "value": 50.0}, {"time": 1566518400, "date": "2019-08-23", "value": 50.0}, {"time": 1567123200, "date": "2019-08-30", "value": 50.0}, {"time": 1567728000, "date": "2019-09-06", "value": 50.0}, {"time": 1568332800, "date": "2019-09-13", "value": 50.0}, {"time": 1568937600, "date": "2019-09-20", "value": 50.0}, {"time": 1569542400, "date": "2019-09-27", "value": 50.0}, {"time": 1570147200, "date": "2019-10-04", "value": 50.0}, {"time": 1570752000, "date": "2019-10-11", "value": 50.0}, {"time": 1571356800, "date": "2019-10-18", "value": 50.0}, {"time": 1571961600, "date": "2019-10-25", "value": 50.0}, {"time": 1572566400, "date": "2019-11-01", "value": 100.0}, {"time": 1573171200, "date": "2019-11-08", "value": 100.0}, {"time": 1573776000, "date": "2019-11-15", "value": 100.0}, {"time": 1574380800, "date": "2019-11-22", "value": 100.0}, {"time": 1574985600, "date": "2019-11-29", "value": 100.0}, {"time": 1575590400, "date": "2019-12-06", "value": 100.0}, {"time": 1576195200, "date": "2019-12-13", "value": 100.0}, {"time": 1576800000, "date": "2019-12-20", "value": 100.0}, {"time": 1577404800, "date": "2019-12-27", "value": 100.0}, {"time": 1578009600, "date": "2020-01-03", "value": 100.0}, {"time": 1578614400, "date": "2020-01-10", "value": 100.0}, {"time": 1579219200, "date": "2020-01-17", "value": 100.0}, {"time": 1579824000, "date": "2020-01-24", "value": 100.0}, {"time": 1580428800, "date": "2020-01-31", "value": 100.0}, {"time": 1581033600, "date": "2020-02-07", "value": 100.0}, {"time": 1581638400, "date": "2020-02-14", "value": 100.0}, {"time": 1582243200, "date": "2020-02-21", "value": 100.0}, {"time": 1582848000, "date": "2020-02-28", "value": 0.0}, {"time": 1583452800, "date": "2020-03-06", "value": 0.0}, {"time": 1584057600, "date": "2020-03-13", "value": 0.0}, {"time": 1584662400, "date": "2020-03-20", "value": 100.0}, {"time": 1585267200, "date": "2020-03-27", "value": 100.0}, {"time": 1585872000, "date": "2020-04-03", "value": 100.0}, {"time": 1586390400, "date": "2020-04-09", "value": 100.0}, {"time": 1587081600, "date": "2020-04-17", "value": 100.0}, {"time": 1587686400, "date": "2020-04-24", "value": 100.0}, {"time": 1588291200, "date": "2020-05-01", "value": 100.0}, {"time": 1588896000, "date": "2020-05-08", "value": 100.0}, {"time": 1589500800, "date": "2020-05-15", "value": 100.0}, {"time": 1590105600, "date": "2020-05-22", "value": 100.0}, {"time": 1590710400, "date": "2020-05-29", "value": 100.0}, {"time": 1591315200, "date": "2020-06-05", "value": 100.0}, {"time": 1591920000, "date": "2020-06-12", "value": 100.0}, {"time": 1592524800, "date": "2020-06-19", "value": 100.0}, {"time": 1593129600, "date": "2020-06-26", "value": 100.0}, {"time": 1593648000, "date": "2020-07-02", "value": 100.0}, {"time": 1594339200, "date": "2020-07-10", "value": 100.0}, {"time": 1594944000, "date": "2020-07-17", "value": 100.0}, {"time": 1595548800, "date": "2020-07-24", "value": 100.0}, {"time": 1596153600, "date": "2020-07-31", "value": 100.0}, {"time": 1596758400, "date": "2020-08-07", "value": 100.0}, {"time": 1597363200, "date": "2020-08-14", "value": 100.0}, {"time": 1597968000, "date": "2020-08-21", "value": 100.0}, {"time": 1598572800, "date": "2020-08-28", "value": 100.0}, {"time": 1599177600, "date": "2020-09-04", "value": 100.0}, {"time": 1599782400, "date": "2020-09-11", "value": 100.0}, {"time": 1600387200, "date": "2020-09-18", "value": 100.0}, {"time": 1600992000, "date": "2020-09-25", "value": 100.0}, {"time": 1601596800, "date": "2020-10-02", "value": 100.0}, {"time": 1602201600, "date": "2020-10-09", "value": 100.0}, {"time": 1602806400, "date": "2020-10-16", "value": 100.0}, {"time": 1603411200, "date": "2020-10-23", "value": 100.0}, {"time": 1604016000, "date": "2020-10-30", "value": 100.0}, {"time": 1604620800, "date": "2020-11-06", "value": 100.0}, {"time": 1605225600, "date": "2020-11-13", "value": 100.0}, {"time": 1605830400, "date": "2020-11-20", "value": 100.0}, {"time": 1606435200, "date": "2020-11-27", "value": 100.0}, {"time": 1607040000, "date": "2020-12-04", "value": 100.0}, {"time": 1607644800, "date": "2020-12-11", "value": 100.0}, {"time": 1608249600, "date": "2020-12-18", "value": 100.0}, {"time": 1608768000, "date": "2020-12-24", "value": 100.0}, {"time": 1609372800, "date": "2020-12-31", "value": 100.0}, {"time": 1610064000, "date": "2021-01-08", "value": 100.0}, {"time": 1610668800, "date": "2021-01-15", "value": 100.0}, {"time": 1611273600, "date": "2021-01-22", "value": 100.0}, {"time": 1611878400, "date": "2021-01-29", "value": 50.0}, {"time": 1612483200, "date": "2021-02-05", "value": 100.0}, {"time": 1613088000, "date": "2021-02-12", "value": 100.0}, {"time": 1613692800, "date": "2021-02-19", "value": 100.0}, {"time": 1614297600, "date": "2021-02-26", "value": 100.0}, {"time": 1614902400, "date": "2021-03-05", "value": 100.0}, {"time": 1615507200, "date": "2021-03-12", "value": 100.0}, {"time": 1616112000, "date": "2021-03-19", "value": 100.0}, {"time": 1616716800, "date": "2021-03-26", "value": 100.0}, {"time": 1617235200, "date": "2021-04-01", "value": 100.0}, {"time": 1617926400, "date": "2021-04-09", "value": 100.0}, {"time": 1618531200, "date": "2021-04-16", "value": 100.0}, {"time": 1619136000, "date": "2021-04-23", "value": 100.0}, {"time": 1619740800, "date": "2021-04-30", "value": 100.0}, {"time": 1620345600, "date": "2021-05-07", "value": 100.0}, {"time": 1620950400, "date": "2021-05-14", "value": 100.0}, {"time": 1621555200, "date": "2021-05-21", "value": 100.0}, {"time": 1622160000, "date": "2021-05-28", "value": 100.0}, {"time": 1622764800, "date": "2021-06-04", "value": 100.0}, {"time": 1623369600, "date": "2021-06-11", "value": 100.0}, {"time": 1623974400, "date": "2021-06-18", "value": 100.0}, {"time": 1624579200, "date": "2021-06-25", "value": 100.0}, {"time": 1625184000, "date": "2021-07-02", "value": 100.0}, {"time": 1625788800, "date": "2021-07-09", "value": 100.0}, {"time": 1626393600, "date": "2021-07-16", "value": 100.0}, {"time": 1626998400, "date": "2021-07-23", "value": 100.0}, {"time": 1627603200, "date": "2021-07-30", "value": 100.0}, {"time": 1628208000, "date": "2021-08-06", "value": 100.0}, {"time": 1628812800, "date": "2021-08-13", "value": 100.0}, {"time": 1629417600, "date": "2021-08-20", "value": 100.0}, {"time": 1630022400, "date": "2021-08-27", "value": 100.0}, {"time": 1630627200, "date": "2021-09-03", "value": 100.0}, {"time": 1631232000, "date": "2021-09-10", "value": 100.0}, {"time": 1631836800, "date": "2021-09-17", "value": 100.0}, {"time": 1632441600, "date": "2021-09-24", "value": 100.0}, {"time": 1633046400, "date": "2021-10-01", "value": 100.0}, {"time": 1633651200, "date": "2021-10-08", "value": 100.0}, {"time": 1634256000, "date": "2021-10-15", "value": 100.0}, {"time": 1634860800, "date": "2021-10-22", "value": 100.0}, {"time": 1635465600, "date": "2021-10-29", "value": 100.0}, {"time": 1636070400, "date": "2021-11-05", "value": 100.0}, {"time": 1636675200, "date": "2021-11-12", "value": 100.0}, {"time": 1637280000, "date": "2021-11-19", "value": 100.0}, {"time": 1637884800, "date": "2021-11-26", "value": 100.0}, {"time": 1638489600, "date": "2021-12-03", "value": 50.0}, {"time": 1639094400, "date": "2021-12-10", "value": 100.0}, {"time": 1639699200, "date": "2021-12-17", "value": 100.0}, {"time": 1640217600, "date": "2021-12-23", "value": 100.0}, {"time": 1640908800, "date": "2021-12-31", "value": 100.0}, {"time": 1641513600, "date": "2022-01-07", "value": 100.0}, {"time": 1642118400, "date": "2022-01-14", "value": 100.0}, {"time": 1642723200, "date": "2022-01-21", "value": 50.0}, {"time": 1643328000, "date": "2022-01-28", "value": 0.0}, {"time": 1643932800, "date": "2022-02-04", "value": 0.0}, {"time": 1644537600, "date": "2022-02-11", "value": 0.0}, {"time": 1645142400, "date": "2022-02-18", "value": 0.0}, {"time": 1645747200, "date": "2022-02-25", "value": 0.0}, {"time": 1646352000, "date": "2022-03-04", "value": 0.0}, {"time": 1646956800, "date": "2022-03-11", "value": 0.0}, {"time": 1647561600, "date": "2022-03-18", "value": 0.0}, {"time": 1648166400, "date": "2022-03-25", "value": 0.0}, {"time": 1648771200, "date": "2022-04-01", "value": 0.0}, {"time": 1649376000, "date": "2022-04-08", "value": 0.0}, {"time": 1649894400, "date": "2022-04-14", "value": 0.0}, {"time": 1650585600, "date": "2022-04-22", "value": 0.0}, {"time": 1651190400, "date": "2022-04-29", "value": 0.0}, {"time": 1651795200, "date": "2022-05-06", "value": 0.0}, {"time": 1652400000, "date": "2022-05-13", "value": 0.0}, {"time": 1653004800, "date": "2022-05-20", "value": 0.0}, {"time": 1653609600, "date": "2022-05-27", "value": 0.0}, {"time": 1654214400, "date": "2022-06-03", "value": 0.0}, {"time": 1654819200, "date": "2022-06-10", "value": 0.0}, {"time": 1655424000, "date": "2022-06-17", "value": 0.0}, {"time": 1656028800, "date": "2022-06-24", "value": 0.0}, {"time": 1656633600, "date": "2022-07-01", "value": 0.0}, {"time": 1657238400, "date": "2022-07-08", "value": 0.0}, {"time": 1657843200, "date": "2022-07-15", "value": 0.0}, {"time": 1658448000, "date": "2022-07-22", "value": 0.0}, {"time": 1659052800, "date": "2022-07-29", "value": 0.0}, {"time": 1659657600, "date": "2022-08-05", "value": 0.0}, {"time": 1660262400, "date": "2022-08-12", "value": 0.0}, {"time": 1660867200, "date": "2022-08-19", "value": 0.0}, {"time": 1661472000, "date": "2022-08-26", "value": 0.0}, {"time": 1662076800, "date": "2022-09-02", "value": 0.0}, {"time": 1662681600, "date": "2022-09-09", "value": 0.0}, {"time": 1663286400, "date": "2022-09-16", "value": 0.0}, {"time": 1663891200, "date": "2022-09-23", "value": 0.0}, {"time": 1664496000, "date": "2022-09-30", "value": 100.0}, {"time": 1665100800, "date": "2022-10-07", "value": 100.0}, {"time": 1665705600, "date": "2022-10-14", "value": 100.0}, {"time": 1666310400, "date": "2022-10-21", "value": 100.0}, {"time": 1666915200, "date": "2022-10-28", "value": 100.0}, {"time": 1667520000, "date": "2022-11-04", "value": 100.0}, {"time": 1668124800, "date": "2022-11-11", "value": 100.0}, {"time": 1668729600, "date": "2022-11-18", "value": 100.0}, {"time": 1669334400, "date": "2022-11-25", "value": 100.0}, {"time": 1669939200, "date": "2022-12-02", "value": 100.0}, {"time": 1670544000, "date": "2022-12-09", "value": 100.0}, {"time": 1671148800, "date": "2022-12-16", "value": 100.0}, {"time": 1671753600, "date": "2022-12-23", "value": 100.0}, {"time": 1672358400, "date": "2022-12-30", "value": 100.0}, {"time": 1672963200, "date": "2023-01-06", "value": 100.0}, {"time": 1673568000, "date": "2023-01-13", "value": 100.0}, {"time": 1674172800, "date": "2023-01-20", "value": 100.0}, {"time": 1674777600, "date": "2023-01-27", "value": 100.0}, {"time": 1675382400, "date": "2023-02-03", "value": 100.0}, {"time": 1675987200, "date": "2023-02-10", "value": 100.0}, {"time": 1676592000, "date": "2023-02-17", "value": 100.0}, {"time": 1677196800, "date": "2023-02-24", "value": 50.0}, {"time": 1677801600, "date": "2023-03-03", "value": 50.0}, {"time": 1678406400, "date": "2023-03-10", "value": 50.0}, {"time": 1679011200, "date": "2023-03-17", "value": 50.0}, {"time": 1679616000, "date": "2023-03-24", "value": 50.0}, {"time": 1680220800, "date": "2023-03-31", "value": 50.0}, {"time": 1680739200, "date": "2023-04-06", "value": 50.0}, {"time": 1681430400, "date": "2023-04-14", "value": 50.0}, {"time": 1682035200, "date": "2023-04-21", "value": 50.0}, {"time": 1682640000, "date": "2023-04-28", "value": 50.0}, {"time": 1683244800, "date": "2023-05-05", "value": 50.0}, {"time": 1683849600, "date": "2023-05-12", "value": 50.0}, {"time": 1684454400, "date": "2023-05-19", "value": 100.0}, {"time": 1685059200, "date": "2023-05-26", "value": 100.0}, {"time": 1685664000, "date": "2023-06-02", "value": 100.0}, {"time": 1686268800, "date": "2023-06-09", "value": 100.0}, {"time": 1686873600, "date": "2023-06-16", "value": 100.0}, {"time": 1687478400, "date": "2023-06-23", "value": 100.0}, {"time": 1688083200, "date": "2023-06-30", "value": 100.0}, {"time": 1688688000, "date": "2023-07-07", "value": 100.0}, {"time": 1689292800, "date": "2023-07-14", "value": 100.0}, {"time": 1689897600, "date": "2023-07-21", "value": 100.0}, {"time": 1690502400, "date": "2023-07-28", "value": 100.0}, {"time": 1691107200, "date": "2023-08-04", "value": 100.0}, {"time": 1691712000, "date": "2023-08-11", "value": 100.0}, {"time": 1692316800, "date": "2023-08-18", "value": 100.0}, {"time": 1692921600, "date": "2023-08-25", "value": 100.0}, {"time": 1693526400, "date": "2023-09-01", "value": 100.0}, {"time": 1694131200, "date": "2023-09-08", "value": 100.0}, {"time": 1694736000, "date": "2023-09-15", "value": 100.0}, {"time": 1695340800, "date": "2023-09-22", "value": 100.0}, {"time": 1695945600, "date": "2023-09-29", "value": 100.0}, {"time": 1696550400, "date": "2023-10-06", "value": 100.0}, {"time": 1697155200, "date": "2023-10-13", "value": 100.0}, {"time": 1697760000, "date": "2023-10-20", "value": 100.0}, {"time": 1698364800, "date": "2023-10-27", "value": 50.0}, {"time": 1698969600, "date": "2023-11-03", "value": 50.0}, {"time": 1699574400, "date": "2023-11-10", "value": 50.0}, {"time": 1700179200, "date": "2023-11-17", "value": 100.0}, {"time": 1700784000, "date": "2023-11-24", "value": 100.0}, {"time": 1701388800, "date": "2023-12-01", "value": 100.0}, {"time": 1701993600, "date": "2023-12-08", "value": 100.0}, {"time": 1702598400, "date": "2023-12-15", "value": 100.0}, {"time": 1703203200, "date": "2023-12-22", "value": 100.0}, {"time": 1703808000, "date": "2023-12-29", "value": 100.0}, {"time": 1704412800, "date": "2024-01-05", "value": 100.0}, {"time": 1705017600, "date": "2024-01-12", "value": 100.0}, {"time": 1705622400, "date": "2024-01-19", "value": 100.0}, {"time": 1706227200, "date": "2024-01-26", "value": 100.0}, {"time": 1706832000, "date": "2024-02-02", "value": 100.0}, {"time": 1707436800, "date": "2024-02-09", "value": 100.0}, {"time": 1708041600, "date": "2024-02-16", "value": 100.0}, {"time": 1708646400, "date": "2024-02-23", "value": 100.0}, {"time": 1709251200, "date": "2024-03-01", "value": 100.0}, {"time": 1709856000, "date": "2024-03-08", "value": 100.0}, {"time": 1710460800, "date": "2024-03-15", "value": 100.0}, {"time": 1711065600, "date": "2024-03-22", "value": 100.0}, {"time": 1711584000, "date": "2024-03-28", "value": 100.0}, {"time": 1712275200, "date": "2024-04-05", "value": 100.0}, {"time": 1712880000, "date": "2024-04-12", "value": 100.0}, {"time": 1713484800, "date": "2024-04-19", "value": 100.0}, {"time": 1714089600, "date": "2024-04-26", "value": 100.0}, {"time": 1714694400, "date": "2024-05-03", "value": 100.0}, {"time": 1715299200, "date": "2024-05-10", "value": 100.0}, {"time": 1715904000, "date": "2024-05-17", "value": 100.0}, {"time": 1716508800, "date": "2024-05-24", "value": 100.0}, {"time": 1717113600, "date": "2024-05-31", "value": 100.0}, {"time": 1717718400, "date": "2024-06-07", "value": 100.0}, {"time": 1718323200, "date": "2024-06-14", "value": 100.0}, {"time": 1718928000, "date": "2024-06-21", "value": 100.0}, {"time": 1719532800, "date": "2024-06-28", "value": 100.0}, {"time": 1720137600, "date": "2024-07-05", "value": 100.0}, {"time": 1720742400, "date": "2024-07-12", "value": 100.0}, {"time": 1721347200, "date": "2024-07-19", "value": 100.0}, {"time": 1721952000, "date": "2024-07-26", "value": 100.0}, {"time": 1722556800, "date": "2024-08-02", "value": 50.0}, {"time": 1723161600, "date": "2024-08-09", "value": 50.0}, {"time": 1723766400, "date": "2024-08-16", "value": 50.0}, {"time": 1724371200, "date": "2024-08-23", "value": 50.0}, {"time": 1724976000, "date": "2024-08-30", "value": 50.0}, {"time": 1725580800, "date": "2024-09-06", "value": 0.0}, {"time": 1726185600, "date": "2024-09-13", "value": 0.0}, {"time": 1726790400, "date": "2024-09-20", "value": 100.0}, {"time": 1727395200, "date": "2024-09-27", "value": 100.0}, {"time": 1728000000, "date": "2024-10-04", "value": 100.0}, {"time": 1728604800, "date": "2024-10-11", "value": 100.0}, {"time": 1729209600, "date": "2024-10-18", "value": 100.0}, {"time": 1729814400, "date": "2024-10-25", "value": 100.0}, {"time": 1730419200, "date": "2024-11-01", "value": 100.0}, {"time": 1731024000, "date": "2024-11-08", "value": 100.0}, {"time": 1731628800, "date": "2024-11-15", "value": 100.0}, {"time": 1732233600, "date": "2024-11-22", "value": 100.0}, {"time": 1732838400, "date": "2024-11-29", "value": 100.0}, {"time": 1733443200, "date": "2024-12-06", "value": 100.0}, {"time": 1734048000, "date": "2024-12-13", "value": 100.0}, {"time": 1734652800, "date": "2024-12-20", "value": 100.0}, {"time": 1735257600, "date": "2024-12-27", "value": 100.0}, {"time": 1735862400, "date": "2025-01-03", "value": 100.0}, {"time": 1736467200, "date": "2025-01-10", "value": 100.0}, {"time": 1737072000, "date": "2025-01-17", "value": 100.0}, {"time": 1737676800, "date": "2025-01-24", "value": 100.0}, {"time": 1738281600, "date": "2025-01-31", "value": 100.0}, {"time": 1738886400, "date": "2025-02-07", "value": 100.0}, {"time": 1739491200, "date": "2025-02-14", "value": 100.0}, {"time": 1740096000, "date": "2025-02-21", "value": 100.0}, {"time": 1740700800, "date": "2025-02-28", "value": 100.0}, {"time": 1741305600, "date": "2025-03-07", "value": 50.0}, {"time": 1741910400, "date": "2025-03-14", "value": 0.0}, {"time": 1742515200, "date": "2025-03-21", "value": 0.0}, {"time": 1743120000, "date": "2025-03-28", "value": 0.0}, {"time": 1743724800, "date": "2025-04-04", "value": 100.0}, {"time": 1744329600, "date": "2025-04-11", "value": 100.0}, {"time": 1744848000, "date": "2025-04-17", "value": 100.0}, {"time": 1745539200, "date": "2025-04-25", "value": 100.0}, {"time": 1746144000, "date": "2025-05-02", "value": 100.0}, {"time": 1746748800, "date": "2025-05-09", "value": 100.0}, {"time": 1747353600, "date": "2025-05-16", "value": 100.0}, {"time": 1747958400, "date": "2025-05-23", "value": 100.0}, {"time": 1748563200, "date": "2025-05-30", "value": 100.0}, {"time": 1749168000, "date": "2025-06-06", "value": 100.0}, {"time": 1749772800, "date": "2025-06-13", "value": 100.0}, {"time": 1750377600, "date": "2025-06-20", "value": 100.0}, {"time": 1750982400, "date": "2025-06-27", "value": 100.0}, {"time": 1751500800, "date": "2025-07-03", "value": 100.0}, {"time": 1752192000, "date": "2025-07-11", "value": 100.0}, {"time": 1752796800, "date": "2025-07-18", "value": 100.0}, {"time": 1753401600, "date": "2025-07-25", "value": 100.0}, {"time": 1754006400, "date": "2025-08-01", "value": 100.0}, {"time": 1754611200, "date": "2025-08-08", "value": 100.0}, {"time": 1755216000, "date": "2025-08-15", "value": 100.0}, {"time": 1755820800, "date": "2025-08-22", "value": 100.0}, {"time": 1756425600, "date": "2025-08-29", "value": 100.0}, {"time": 1757030400, "date": "2025-09-05", "value": 100.0}, {"time": 1757635200, "date": "2025-09-12", "value": 100.0}, {"time": 1758240000, "date": "2025-09-19", "value": 100.0}, {"time": 1758844800, "date": "2025-09-26", "value": 100.0}, {"time": 1759449600, "date": "2025-10-03", "value": 100.0}, {"time": 1760054400, "date": "2025-10-10", "value": 100.0}, {"time": 1760659200, "date": "2025-10-17", "value": 100.0}, {"time": 1761264000, "date": "2025-10-24", "value": 100.0}, {"time": 1761868800, "date": "2025-10-31", "value": 100.0}, {"time": 1762473600, "date": "2025-11-07", "value": 100.0}, {"time": 1763078400, "date": "2025-11-14", "value": 100.0}, {"time": 1763683200, "date": "2025-11-21", "value": 100.0}, {"time": 1764288000, "date": "2025-11-28", "value": 100.0}, {"time": 1764892800, "date": "2025-12-05", "value": 100.0}, {"time": 1765497600, "date": "2025-12-12", "value": 100.0}, {"time": 1766102400, "date": "2025-12-19", "value": 100.0}, {"time": 1766707200, "date": "2025-12-26", "value": 100.0}, {"time": 1767312000, "date": "2026-01-02", "value": 100.0}, {"time": 1767916800, "date": "2026-01-09", "value": 100.0}, {"time": 1768521600, "date": "2026-01-16", "value": 100.0}, {"time": 1769126400, "date": "2026-01-23", "value": 100.0}, {"time": 1769731200, "date": "2026-01-30", "value": 100.0}, {"time": 1770336000, "date": "2026-02-06", "value": 100.0}, {"time": 1770940800, "date": "2026-02-13", "value": 100.0}, {"time": 1771545600, "date": "2026-02-20", "value": 100.0}, {"time": 1772150400, "date": "2026-02-27", "value": 100.0}, {"time": 1772755200, "date": "2026-03-06", "value": 100.0}, {"time": 1773360000, "date": "2026-03-13", "value": 0.0}, {"time": 1773964800, "date": "2026-03-20", "value": 0.0}, {"time": 1774569600, "date": "2026-03-27", "value": 0.0}, {"time": 1775088000, "date": "2026-04-02", "value": 0.0}, {"time": 1775779200, "date": "2026-04-10", "value": 0.0}, {"time": 1776384000, "date": "2026-04-17", "value": 100.0}, {"time": 1776988800, "date": "2026-04-24", "value": 100.0}], "meta": {"start_date": "2000-04-28", "end_date": "2026-04-24", "num_price_bars": 1357, "num_score_points": 1344, "label": "周线", "key": "weekly"}, "markers": [{"time": 964742400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 969580800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 971395200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 990144000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 991353600, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 992563200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1010102400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1011312000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1013126400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1015545600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1017964800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1020384000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1048809600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1054252800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1056672000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1060300800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1062115200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1067558400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1076025600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1168560000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1177027200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1180656000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1184889600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1185494400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/重"}, {"time": 1191542400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1191542400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1192752000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1194566400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1235692800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1249603200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1252022400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1252627200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1255651200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1256860800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1258070400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1259280000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1264118400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1268352000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1268352000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1273190400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1274400000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1288915200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1288915200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1293753600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1297382400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1300406400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1304035200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1313712000, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1316736000, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1322179200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1359072000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1366934400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1368748800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1376611200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1382054400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1390521600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1394150400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1400198400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1402012800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1408060800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1480032000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1488499200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1493337600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1498176000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1501200000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1506038400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1513900800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1515110400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1518134400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1535068800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1538697600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1539302400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1540512000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1556236800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1556236800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1559260800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1561075200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1562284800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1565308800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1572566400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1576800000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1582848000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1584662400, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1609372800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1611878400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1612483200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1623369600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1631836800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1634860800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1638489600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1639094400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1639699200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1640908800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1642723200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1643328000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1648771200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1649894400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1651190400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1660262400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1661472000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1662076800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1664496000, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1675382400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1677196800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1681430400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1684454400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1689292800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1695340800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1698364800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1700179200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1700179200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1708646400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1715904000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1722556800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1724976000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1725580800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1726790400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1728000000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1736467200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1737676800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1741305600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1741910400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1743724800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1749772800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1752796800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1757635200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1758240000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1760659200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1765497600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1766707200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1773360000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1776384000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1776384000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}], "action_summaries": [{"time": 964742400, "date": "2000-07-28", "text": "2000-07-27 🟡 预警"}, {"time": 969580800, "date": "2000-09-22", "text": "2000-09-18 🟠 清仓50%"}, {"time": 971395200, "date": "2000-10-13", "text": "2000-10-11 🔴 清仓100%"}, {"time": 990144000, "date": "2001-05-18", "text": "2001-05-15 🟡 预警"}, {"time": 991353600, "date": "2001-06-01", "text": "2001-05-30 🟠 清仓重置"}, {"time": 992563200, "date": "2001-06-15", "text": "2001-06-15 🟠 清仓重置"}, {"time": 1010102400, "date": "2002-01-04", "text": "2002-01-03 🟡 预警"}, {"time": 1011312000, "date": "2002-01-18", "text": "2002-01-16 🟠 清仓重置"}, {"time": 1013126400, "date": "2002-02-08", "text": "2002-02-07 🟠 清仓重置"}, {"time": 1015545600, "date": "2002-03-08", "text": "2002-03-08 🟡 预警"}, {"time": 1017964800, "date": "2002-04-05", "text": "2002-04-03 🟠 清仓重置"}, {"time": 1020384000, "date": "2002-05-03", "text": "2002-04-29 🟠 清仓重置"}, {"time": 1048809600, "date": "2003-03-28", "text": "2003-03-27 🟡 预警"}, {"time": 1054252800, "date": "2003-05-30", "text": "2003-05-28 ⚪ 预警作废"}, {"time": 1056672000, "date": "2003-06-27", "text": "2003-06-24 🟡 预警"}, {"time": 1060300800, "date": "2003-08-08", "text": "2003-08-05 🟠 清仓重置"}, {"time": 1062115200, "date": "2003-08-29", "text": "2003-08-29 🔵 回场"}, {"time": 1067558400, "date": "2003-10-31", "text": "2003-10-29 🟡 预警"}, {"time": 1076025600, "date": "2004-02-06", "text": "2004-02-03 ⚪ 预警作废"}, {"time": 1168560000, "date": "2007-01-12", "text": "2007-01-12 🟡 预警"}, {"time": 1177027200, "date": "2007-04-20", "text": "2007-04-18 ⚪ 预警作废 | 2007-04-18 🟡 预警"}, {"time": 1180656000, "date": "2007-06-01", "text": "2007-05-29 🟡 预警"}, {"time": 1184889600, "date": "2007-07-20", "text": "2007-07-19 🟡 预警 | 2007-07-20 ⚪ 预警作废"}, {"time": 1185494400, "date": "2007-07-27", "text": "2007-07-27 🔴 清仓 | 2007-07-27 🟠 清仓重置"}, {"time": 1191542400, "date": "2007-10-05", "text": "2007-10-05 🔵 回场 | 2007-10-05 🟡 预警"}, {"time": 1192752000, "date": "2007-10-19", "text": "2007-10-19 🟠 清仓50%"}, {"time": 1194566400, "date": "2007-11-09", "text": "2007-11-09 🔴 清仓100%"}, {"time": 1235692800, "date": "2009-02-27", "text": "2009-02-25 🟢 买入"}, {"time": 1249603200, "date": "2009-08-07", "text": "2009-08-03 🟡 预警"}, {"time": 1252022400, "date": "2009-09-04", "text": "2009-09-02 🟠 清仓50%"}, {"time": 1252627200, "date": "2009-09-11", "text": "2009-09-09 🔵 回场"}, {"time": 1255651200, "date": "2009-10-16", "text": "2009-10-12 🟡 预警"}, {"time": 1256860800, "date": "2009-10-30", "text": "2009-10-28 🟠 清仓50%"}, {"time": 1258070400, "date": "2009-11-13", "text": "2009-11-11 🔵 回场"}, {"time": 1259280000, "date": "2009-11-27", "text": "2009-11-25 🟡 预警"}, {"time": 1264118400, "date": "2010-01-22", "text": "2010-01-22 🟠 清仓50%"}, {"time": 1268352000, "date": "2010-03-12", "text": "2010-03-09 🟡 预警 | 2010-03-11 🔵 回场"}, {"time": 1273190400, "date": "2010-05-07", "text": "2010-05-05 🟠 清仓50%"}, {"time": 1274400000, "date": "2010-05-21", "text": "2010-05-20 🔴 清仓100%"}, {"time": 1288915200, "date": "2010-11-05", "text": "2010-11-04 🔵 回场 | 2010-11-05 🟡 预警"}, {"time": 1293753600, "date": "2010-12-31", "text": "2010-12-27 🟡 预警"}, {"time": 1297382400, "date": "2011-02-11", "text": "2011-02-09 ⚪ 预警作废"}, {"time": 1300406400, "date": "2011-03-18", "text": "2011-03-15 🟠 清仓50%"}, {"time": 1304035200, "date": "2011-04-29", "text": "2011-04-26 🔵 回场"}, {"time": 1313712000, "date": "2011-08-19", "text": "2011-08-18 🟢 买入"}, {"time": 1316736000, "date": "2011-09-23", "text": "2011-09-21 🟢 买入"}, {"time": 1322179200, "date": "2011-11-25", "text": "2011-11-23 🟢 买入"}, {"time": 1359072000, "date": "2013-01-25", "text": "2013-01-22 🟡 预警"}, {"time": 1366934400, "date": "2013-04-26", "text": "2013-04-25 ⚪ 预警作废"}, {"time": 1368748800, "date": "2013-05-17", "text": "2013-05-13 🟡 预警"}, {"time": 1376611200, "date": "2013-08-16", "text": "2013-08-14 ⚪ 预警作废"}, {"time": 1382054400, "date": "2013-10-18", "text": "2013-10-16 🟡 预警"}, {"time": 1390521600, "date": "2014-01-24", "text": "2014-01-21 ⚪ 预警作废"}, {"time": 1394150400, "date": "2014-03-07", "text": "2014-03-05 🟡 预警"}, {"time": 1400198400, "date": "2014-05-16", "text": "2014-05-13 🟡 预警"}, {"time": 1402012800, "date": "2014-06-06", "text": "2014-06-06 ⚪ 预警作废"}, {"time": 1408060800, "date": "2014-08-15", "text": "2014-08-14 ⚪ 预警作废"}, {"time": 1480032000, "date": "2016-11-25", "text": "2016-11-21 🟡 预警"}, {"time": 1488499200, "date": "2017-03-03", "text": "2017-02-27 ⚪ 预警作废"}, {"time": 1493337600, "date": "2017-04-28", "text": "2017-04-24 🟡 预警"}, {"time": 1498176000, "date": "2017-06-23", "text": "2017-06-19 🟡 预警"}, {"time": 1501200000, "date": "2017-07-28", "text": "2017-07-26 ⚪ 预警作废"}, {"time": 1506038400, "date": "2017-09-22", "text": "2017-09-20 ⚪ 预警作废 | 2017-09-20 🟡 预警"}, {"time": 1513900800, "date": "2017-12-22", "text": "2017-12-21 ⚪ 预警作废"}, {"time": 1515110400, "date": "2018-01-05", "text": "2018-01-03 🟡 预警"}, {"time": 1518134400, "date": "2018-02-09", "text": "2018-02-08 🟠 清仓50%"}, {"time": 1535068800, "date": "2018-08-24", "text": "2018-08-24 🔵 回场"}, {"time": 1538697600, "date": "2018-10-05", "text": "2018-10-01 🟡 预警"}, {"time": 1539302400, "date": "2018-10-12", "text": "2018-10-11 🟠 清仓50%"}, {"time": 1540512000, "date": "2018-10-26", "text": "2018-10-24 🔴 清仓100%"}, {"time": 1556236800, "date": "2019-04-26", "text": "2019-04-22 🟡 预警 | 2019-04-23 🔵 回场"}, {"time": 1559260800, "date": "2019-05-31", "text": "2019-05-31 🟠 清仓50%"}, {"time": 1561075200, "date": "2019-06-21", "text": "2019-06-20 🔵 回场"}, {"time": 1562284800, "date": "2019-07-05", "text": "2019-07-01 🟡 预警"}, {"time": 1565308800, "date": "2019-08-09", "text": "2019-08-05 🟠 清仓50%"}, {"time": 1572566400, "date": "2019-11-01", "text": "2019-10-28 🔵 回场"}, {"time": 1576800000, "date": "2019-12-20", "text": "2019-12-16 🟡 预警"}, {"time": 1582848000, "date": "2020-02-28", "text": "2020-02-25 🟠 清仓50% | 2020-02-28 🔴 清仓100%"}, {"time": 1584662400, "date": "2020-03-20", "text": "2020-03-16 🟢 买入"}, {"time": 1609372800, "date": "2020-12-31", "text": "2020-12-28 🟡 预警"}, {"time": 1611878400, "date": "2021-01-29", "text": "2021-01-29 🟠 清仓50%"}, {"time": 1612483200, "date": "2021-02-05", "text": "2021-02-04 🔵 回场"}, {"time": 1623369600, "date": "2021-06-11", "text": "2021-06-10 🟡 预警"}, {"time": 1631836800, "date": "2021-09-17", "text": "2021-09-13 ⚪ 预警作废 | 2021-09-16 🟡 预警"}, {"time": 1634860800, "date": "2021-10-22", "text": "2021-10-18 🟡 预警"}, {"time": 1638489600, "date": "2021-12-03", "text": "2021-12-01 🟠 清仓50%"}, {"time": 1639094400, "date": "2021-12-10", "text": "2021-12-10 🔵 回场"}, {"time": 1639699200, "date": "2021-12-17", "text": "2021-12-17 ⚪ 预警作废"}, {"time": 1640908800, "date": "2021-12-31", "text": "2021-12-27 🟡 预警"}, {"time": 1642723200, "date": "2022-01-21", "text": "2022-01-18 🟠 清仓50%"}, {"time": 1643328000, "date": "2022-01-28", "text": "2022-01-27 🔴 清仓100%"}, {"time": 1648771200, "date": "2022-04-01", "text": "2022-03-29 🟡 预警"}, {"time": 1649894400, "date": "2022-04-14", "text": "2022-04-11 🟠 清仓重置"}, {"time": 1651190400, "date": "2022-04-29", "text": "2022-04-26 🟠 清仓重置"}, {"time": 1660262400, "date": "2022-08-12", "text": "2022-08-10 🟡 预警"}, {"time": 1661472000, "date": "2022-08-26", "text": "2022-08-22 🟠 清仓重置"}, {"time": 1662076800, "date": "2022-09-02", "text": "2022-08-30 🟠 清仓重置"}, {"time": 1664496000, "date": "2022-09-30", "text": "2022-09-27 🟢 买入"}, {"time": 1675382400, "date": "2023-02-03", "text": "2023-02-02 🟡 预警"}, {"time": 1677196800, "date": "2023-02-24", "text": "2023-02-21 🟠 清仓50%"}, {"time": 1681430400, "date": "2023-04-14", "text": "2023-04-13 🟡 预警"}, {"time": 1684454400, "date": "2023-05-19", "text": "2023-05-18 🔵 回场"}, {"time": 1689292800, "date": "2023-07-14", "text": "2023-07-14 ⚪ 预警作废"}, {"time": 1695340800, "date": "2023-09-22", "text": "2023-09-19 🟡 预警"}, {"time": 1698364800, "date": "2023-10-27", "text": "2023-10-25 🟠 清仓50%"}, {"time": 1700179200, "date": "2023-11-17", "text": "2023-11-14 🔵 回场 | 2023-11-16 🟡 预警"}, {"time": 1708646400, "date": "2024-02-23", "text": "2024-02-22 ⚪ 预警作废"}, {"time": 1715904000, "date": "2024-05-17", "text": "2024-05-13 🟡 预警"}, {"time": 1722556800, "date": "2024-08-02", "text": "2024-08-02 🟠 清仓50%"}, {"time": 1724976000, "date": "2024-08-30", "text": "2024-08-30 🟡 预警"}, {"time": 1725580800, "date": "2024-09-06", "text": "2024-09-06 🟠 清仓重置"}, {"time": 1726790400, "date": "2024-09-20", "text": "2024-09-19 🔵 回场"}, {"time": 1728000000, "date": "2024-10-04", "text": "2024-10-04 🟡 预警"}, {"time": 1736467200, "date": "2025-01-10", "text": "2025-01-08 ⚪ 预警作废"}, {"time": 1737676800, "date": "2025-01-24", "text": "2025-01-21 🟡 预警"}, {"time": 1741305600, "date": "2025-03-07", "text": "2025-03-03 🟠 清仓50%"}, {"time": 1741910400, "date": "2025-03-14", "text": "2025-03-13 🔴 清仓100%"}, {"time": 1743724800, "date": "2025-04-04", "text": "2025-04-04 🟢 买入"}, {"time": 1749772800, "date": "2025-06-13", "text": "2025-06-09 🟡 预警"}, {"time": 1752796800, "date": "2025-07-18", "text": "2025-07-17 🟡 预警"}, {"time": 1757635200, "date": "2025-09-12", "text": "2025-09-11 ⚪ 预警作废"}, {"time": 1758240000, "date": "2025-09-19", "text": "2025-09-19 🟡 预警"}, {"time": 1760659200, "date": "2025-10-17", "text": "2025-10-17 ⚪ 预警作废"}, {"time": 1765497600, "date": "2025-12-12", "text": "2025-12-08 🟡 预警"}, {"time": 1766707200, "date": "2025-12-26", "text": "2025-12-22 ⚪ 预警作废"}, {"time": 1773360000, "date": "2026-03-13", "text": "2026-03-12 🔴 清仓"}, {"time": 1776384000, "date": "2026-04-17", "text": "2026-04-15 🔵 回场 | 2026-04-16 🟡 预警"}]}, "monthly": {"ohlc": [{"time": 956880000, "date": "2000-04-28", "open": 1434.54, "high": 1482.94, "low": 1407.13, "close": 1452.43}, {"time": 959731200, "date": "2000-05-31", "open": 1452.43, "high": 1481.51, "low": 1361.09, "close": 1420.6}, {"time": 962323200, "date": "2000-06-30", "open": 1420.6, "high": 1488.93, "low": 1420.6, "close": 1454.6}, {"time": 965001600, "date": "2000-07-31", "open": 1454.6, "high": 1517.32, "low": 1413.89, "close": 1430.83}, {"time": 967680000, "date": "2000-08-31", "open": 1430.83, "high": 1525.21, "low": 1425.43, "close": 1517.68}, {"time": 970185600, "date": "2000-09-29", "open": 1517.68, "high": 1530.09, "low": 1419.44, "close": 1436.51}, {"time": 972950400, "date": "2000-10-31", "open": 1436.52, "high": 1454.82, "low": 1305.79, "close": 1429.4}, {"time": 975542400, "date": "2000-11-30", "open": 1429.4, "high": 1438.46, "low": 1294.9, "close": 1314.95}, {"time": 978048000, "date": "2000-12-29", "open": 1314.95, "high": 1389.05, "low": 1254.07, "close": 1320.28}, {"time": 980899200, "date": "2001-01-31", "open": 1320.28, "high": 1383.37, "low": 1274.62, "close": 1366.01}, {"time": 983318400, "date": "2001-02-28", "open": 1366.01, "high": 1376.38, "low": 1215.44, "close": 1239.94}, {"time": 985910400, "date": "2001-03-30", "open": 1239.94, "high": 1267.42, "low": 1081.19, "close": 1160.33}, {"time": 988588800, "date": "2001-04-30", "open": 1160.33, "high": 1269.3, "low": 1091.99, "close": 1249.46}, {"time": 991267200, "date": "2001-05-31", "open": 1249.46, "high": 1315.93, "low": 1232.0, "close": 1255.82}, {"time": 993772800, "date": "2001-06-29", "open": 1255.82, "high": 1286.62, "low": 1203.03, "close": 1224.38}, {"time": 996537600, "date": "2001-07-31", "open": 1224.42, "high": 1239.78, "low": 1165.54, "close": 1211.23}, {"time": 999216000, "date": "2001-08-31", "open": 1211.23, "high": 1226.27, "low": 1124.87, "close": 1133.58}, {"time": 1001635200, "date": "2001-09-28", "open": 1133.58, "high": 1155.4, "low": 944.75, "close": 1040.94}, {"time": 1004486400, "date": "2001-10-31", "open": 1040.94, "high": 1110.61, "low": 1026.76, "close": 1059.78}, {"time": 1007078400, "date": "2001-11-30", "open": 1059.78, "high": 1163.38, "low": 1054.31, "close": 1139.45}, {"time": 1009756800, "date": "2001-12-31", "open": 1139.45, "high": 1173.62, "low": 1114.53, "close": 1148.08}, {"time": 1012435200, "date": "2002-01-31", "open": 1148.08, "high": 1176.97, "low": 1081.66, "close": 1130.2}, {"time": 1014854400, "date": "2002-02-28", "open": 1130.2, "high": 1130.2, "low": 1074.36, "close": 1106.73}, {"time": 1017273600, "date": "2002-03-28", "open": 1106.73, "high": 1173.94, "low": 1106.73, "close": 1147.39}, {"time": 1020124800, "date": "2002-04-30", "open": 1147.39, "high": 1147.84, "low": 1063.46, "close": 1076.92}, {"time": 1022803200, "date": "2002-05-31", "open": 1076.92, "high": 1106.59, "low": 1048.96, "close": 1067.14}, {"time": 1025222400, "date": "2002-06-28", "open": 1067.14, "high": 1070.74, "low": 952.92, "close": 989.82}, {"time": 1028073600, "date": "2002-07-31", "open": 989.82, "high": 994.46, "low": 775.68, "close": 911.62}, {"time": 1030665600, "date": "2002-08-30", "open": 911.62, "high": 965.0, "low": 833.44, "close": 916.07}, {"time": 1033344000, "date": "2002-09-30", "open": 916.07, "high": 924.02, "low": 800.2, "close": 815.28}, {"time": 1036022400, "date": "2002-10-31", "open": 815.28, "high": 907.44, "low": 768.63, "close": 885.76}, {"time": 1038528000, "date": "2002-11-29", "open": 885.76, "high": 941.82, "low": 872.05, "close": 936.31}, {"time": 1041292800, "date": "2002-12-31", "open": 936.31, "high": 954.28, "low": 869.45, "close": 879.82}, {"time": 1043971200, "date": "2003-01-31", "open": 879.82, "high": 935.05, "low": 840.34, "close": 855.7}, {"time": 1046390400, "date": "2003-02-28", "open": 855.7, "high": 864.64, "low": 806.29, "close": 841.15}, {"time": 1049068800, "date": "2003-03-31", "open": 841.15, "high": 895.9, "low": 788.9, "close": 848.18}, {"time": 1051660800, "date": "2003-04-30", "open": 848.18, "high": 924.24, "low": 847.85, "close": 916.92}, {"time": 1054252800, "date": "2003-05-30", "open": 916.92, "high": 965.38, "low": 902.83, "close": 963.59}, {"time": 1056931200, "date": "2003-06-30", "open": 963.59, "high": 1015.33, "low": 963.59, "close": 974.5}, {"time": 1059609600, "date": "2003-07-31", "open": 974.5, "high": 1015.41, "low": 962.1, "close": 990.31}, {"time": 1062115200, "date": "2003-08-29", "open": 990.31, "high": 1011.01, "low": 960.84, "close": 1008.01}, {"time": 1064880000, "date": "2003-09-30", "open": 1008.01, "high": 1040.29, "low": 990.36, "close": 995.97}, {"time": 1067558400, "date": "2003-10-31", "open": 995.97, "high": 1053.79, "low": 995.97, "close": 1050.71}, {"time": 1069977600, "date": "2003-11-28", "open": 1050.71, "high": 1063.65, "low": 1031.2, "close": 1058.2}, {"time": 1072828800, "date": "2003-12-31", "open": 1058.2, "high": 1112.56, "low": 1053.41, "close": 1111.92}, {"time": 1075420800, "date": "2004-01-30", "open": 1111.92, "high": 1155.38, "low": 1105.08, "close": 1131.13}, {"time": 1077840000, "date": "2004-02-27", "open": 1131.13, "high": 1158.98, "low": 1124.44, "close": 1144.94}, {"time": 1080691200, "date": "2004-03-31", "open": 1144.94, "high": 1163.23, "low": 1087.16, "close": 1126.21}, {"time": 1083283200, "date": "2004-04-30", "open": 1126.21, "high": 1150.57, "low": 1107.23, "close": 1107.3}, {"time": 1085702400, "date": "2004-05-28", "open": 1107.3, "high": 1127.74, "low": 1076.32, "close": 1120.68}, {"time": 1088553600, "date": "2004-06-30", "open": 1120.68, "high": 1146.34, "low": 1113.32, "close": 1140.84}, {"time": 1091145600, "date": "2004-07-30", "open": 1140.84, "high": 1140.84, "low": 1078.78, "close": 1101.72}, {"time": 1093910400, "date": "2004-08-31", "open": 1101.72, "high": 1109.68, "low": 1060.72, "close": 1104.24}, {"time": 1096502400, "date": "2004-09-30", "open": 1104.24, "high": 1131.54, "low": 1099.18, "close": 1114.58}, {"time": 1099008000, "date": "2004-10-29", "open": 1114.58, "high": 1142.05, "low": 1090.29, "close": 1130.2}, {"time": 1101772800, "date": "2004-11-30", "open": 1130.2, "high": 1188.46, "low": 1127.6, "close": 1173.82}, {"time": 1104451200, "date": "2004-12-31", "open": 1173.78, "high": 1217.33, "low": 1173.78, "close": 1211.92}, {"time": 1107129600, "date": "2005-01-31", "open": 1211.92, "high": 1217.8, "low": 1163.75, "close": 1181.27}, {"time": 1109548800, "date": "2005-02-28", "open": 1181.27, "high": 1212.44, "low": 1180.95, "close": 1203.6}, {"time": 1112227200, "date": "2005-03-31", "open": 1203.6, "high": 1229.11, "low": 1163.69, "close": 1180.59}, {"time": 1114732800, "date": "2005-04-29", "open": 1180.59, "high": 1191.88, "low": 1136.15, "close": 1156.85}, {"time": 1117497600, "date": "2005-05-31", "open": 1156.85, "high": 1199.56, "low": 1146.18, "close": 1191.5}, {"time": 1120089600, "date": "2005-06-30", "open": 1191.5, "high": 1219.59, "low": 1188.3, "close": 1191.33}, {"time": 1122595200, "date": "2005-07-29", "open": 1191.33, "high": 1245.15, "low": 1183.55, "close": 1234.18}, {"time": 1125446400, "date": "2005-08-31", "open": 1234.18, "high": 1245.86, "low": 1201.07, "close": 1220.33}, {"time": 1128038400, "date": "2005-09-30", "open": 1220.33, "high": 1243.13, "low": 1205.35, "close": 1228.81}, {"time": 1130716800, "date": "2005-10-31", "open": 1228.81, "high": 1233.34, "low": 1168.2, "close": 1207.01}, {"time": 1133308800, "date": "2005-11-30", "open": 1207.01, "high": 1270.64, "low": 1201.07, "close": 1249.48}, {"time": 1135900800, "date": "2005-12-30", "open": 1249.48, "high": 1275.8, "low": 1246.59, "close": 1248.29}, {"time": 1138665600, "date": "2006-01-31", "open": 1248.29, "high": 1294.9, "low": 1245.74, "close": 1280.08}, {"time": 1141084800, "date": "2006-02-28", "open": 1280.08, "high": 1297.57, "low": 1253.61, "close": 1280.66}, {"time": 1143763200, "date": "2006-03-31", "open": 1280.66, "high": 1310.88, "low": 1268.42, "close": 1294.87}, {"time": 1146182400, "date": "2006-04-28", "open": 1302.88, "high": 1318.16, "low": 1280.74, "close": 1310.61}, {"time": 1149033600, "date": "2006-05-31", "open": 1310.61, "high": 1326.7, "low": 1245.34, "close": 1270.09}, {"time": 1151625600, "date": "2006-06-30", "open": 1270.05, "high": 1290.68, "low": 1219.29, "close": 1270.2}, {"time": 1154304000, "date": "2006-07-31", "open": 1270.06, "high": 1280.42, "low": 1224.54, "close": 1276.66}, {"time": 1156982400, "date": "2006-08-31", "open": 1278.53, "high": 1306.74, "low": 1261.3, "close": 1303.82}, {"time": 1159488000, "date": "2006-09-29", "open": 1303.8, "high": 1340.28, "low": 1290.93, "close": 1335.85}, {"time": 1162252800, "date": "2006-10-31", "open": 1335.82, "high": 1389.45, "low": 1327.1, "close": 1377.94}, {"time": 1164844800, "date": "2006-11-30", "open": 1377.76, "high": 1407.89, "low": 1360.98, "close": 1400.63}, {"time": 1167350400, "date": "2006-12-29", "open": 1400.63, "high": 1431.81, "low": 1385.93, "close": 1418.3}, {"time": 1170201600, "date": "2007-01-31", "open": 1418.03, "high": 1441.61, "low": 1403.97, "close": 1438.24}, {"time": 1172620800, "date": "2007-02-28", "open": 1437.9, "high": 1461.57, "low": 1389.42, "close": 1406.82}, {"time": 1175212800, "date": "2007-03-30", "open": 1406.8, "high": 1438.89, "low": 1363.98, "close": 1420.86}, {"time": 1177891200, "date": "2007-04-30", "open": 1420.83, "high": 1498.02, "low": 1416.37, "close": 1482.37}, {"time": 1180569600, "date": "2007-05-31", "open": 1482.37, "high": 1535.56, "low": 1476.7, "close": 1530.62}, {"time": 1183075200, "date": "2007-06-29", "open": 1530.62, "high": 1540.56, "low": 1484.18, "close": 1503.35}, {"time": 1185840000, "date": "2007-07-31", "open": 1504.66, "high": 1555.9, "low": 1454.25, "close": 1455.27}, {"time": 1188518400, "date": "2007-08-31", "open": 1455.18, "high": 1503.89, "low": 1370.6, "close": 1473.99}, {"time": 1190937600, "date": "2007-09-28", "open": 1473.96, "high": 1538.74, "low": 1439.29, "close": 1526.75}, {"time": 1193788800, "date": "2007-10-31", "open": 1527.29, "high": 1576.09, "low": 1489.56, "close": 1549.38}, {"time": 1196380800, "date": "2007-11-30", "open": 1545.79, "high": 1545.79, "low": 1406.1, "close": 1481.14}, {"time": 1199059200, "date": "2007-12-31", "open": 1479.63, "high": 1523.57, "low": 1435.65, "close": 1468.36}, {"time": 1201737600, "date": "2008-01-31", "open": 1467.97, "high": 1471.77, "low": 1270.05, "close": 1378.55}, {"time": 1204243200, "date": "2008-02-29", "open": 1378.6, "high": 1396.02, "low": 1316.75, "close": 1330.63}, {"time": 1206921600, "date": "2008-03-31", "open": 1330.45, "high": 1359.68, "low": 1256.98, "close": 1322.7}, {"time": 1209513600, "date": "2008-04-30", "open": 1326.41, "high": 1404.57, "low": 1324.35, "close": 1385.59}, {"time": 1212105600, "date": "2008-05-30", "open": 1385.97, "high": 1440.24, "low": 1373.07, "close": 1400.38}, {"time": 1214784000, "date": "2008-06-30", "open": 1399.62, "high": 1404.05, "low": 1272.0, "close": 1280.0}, {"time": 1217462400, "date": "2008-07-31", "open": 1276.69, "high": 1292.17, "low": 1200.44, "close": 1267.38}, {"time": 1219968000, "date": "2008-08-29", "open": 1269.42, "high": 1313.15, "low": 1247.45, "close": 1282.83}, {"time": 1222732800, "date": "2008-09-30", "open": 1287.83, "high": 1303.04, "low": 1106.42, "close": 1166.36}, {"time": 1225411200, "date": "2008-10-31", "open": 1164.17, "high": 1167.03, "low": 839.8, "close": 968.75}, {"time": 1227830400, "date": "2008-11-28", "open": 968.67, "high": 1007.51, "low": 741.02, "close": 896.24}, {"time": 1230681600, "date": "2008-12-31", "open": 888.61, "high": 918.85, "low": 815.69, "close": 903.25}, {"time": 1233273600, "date": "2009-01-30", "open": 902.99, "high": 943.85, "low": 804.3, "close": 825.88}, {"time": 1235692800, "date": "2009-02-27", "open": 823.09, "high": 875.01, "low": 734.52, "close": 735.09}, {"time": 1238457600, "date": "2009-03-31", "open": 729.57, "high": 832.98, "low": 666.79, "close": 797.87}, {"time": 1241049600, "date": "2009-04-30", "open": 793.59, "high": 888.7, "low": 783.32, "close": 872.81}, {"time": 1243555200, "date": "2009-05-29", "open": 872.74, "high": 930.17, "low": 866.1, "close": 919.14}, {"time": 1246320000, "date": "2009-06-30", "open": 923.26, "high": 956.23, "low": 888.86, "close": 919.32}, {"time": 1248998400, "date": "2009-07-31", "open": 920.82, "high": 996.68, "low": 869.32, "close": 987.48}, {"time": 1251676800, "date": "2009-08-31", "open": 990.22, "high": 1039.47, "low": 978.51, "close": 1020.62}, {"time": 1254268800, "date": "2009-09-30", "open": 1019.52, "high": 1080.15, "low": 991.97, "close": 1057.08}, {"time": 1256860800, "date": "2009-10-30", "open": 1054.91, "high": 1101.36, "low": 1019.95, "close": 1036.19}, {"time": 1259539200, "date": "2009-11-30", "open": 1036.18, "high": 1113.69, "low": 1029.38, "close": 1095.63}, {"time": 1262217600, "date": "2009-12-31", "open": 1098.89, "high": 1130.38, "low": 1085.89, "close": 1115.1}, {"time": 1264723200, "date": "2010-01-29", "open": 1116.56, "high": 1150.45, "low": 1071.59, "close": 1073.87}, {"time": 1267142400, "date": "2010-02-26", "open": 1073.89, "high": 1112.42, "low": 1044.5, "close": 1104.49}, {"time": 1269993600, "date": "2010-03-31", "open": 1105.36, "high": 1180.69, "low": 1105.36, "close": 1169.43}, {"time": 1272585600, "date": "2010-04-30", "open": 1171.23, "high": 1219.8, "low": 1170.69, "close": 1186.69}, {"time": 1275004800, "date": "2010-05-28", "open": 1188.58, "high": 1205.13, "low": 1040.78, "close": 1089.41}, {"time": 1277856000, "date": "2010-06-30", "open": 1087.3, "high": 1131.23, "low": 1028.33, "close": 1030.71}, {"time": 1280448000, "date": "2010-07-30", "open": 1031.1, "high": 1120.95, "low": 1010.91, "close": 1101.6}, {"time": 1283212800, "date": "2010-08-31", "open": 1107.53, "high": 1129.24, "low": 1039.7, "close": 1049.33}, {"time": 1285804800, "date": "2010-09-30", "open": 1049.72, "high": 1157.16, "low": 1049.72, "close": 1141.2}, {"time": 1288310400, "date": "2010-10-29", "open": 1143.49, "high": 1196.14, "low": 1131.87, "close": 1183.26}, {"time": 1291075200, "date": "2010-11-30", "open": 1185.71, "high": 1227.08, "low": 1173.0, "close": 1180.55}, {"time": 1293753600, "date": "2010-12-31", "open": 1186.6, "high": 1262.6, "low": 1186.6, "close": 1257.64}, {"time": 1296432000, "date": "2011-01-31", "open": 1257.62, "high": 1302.67, "low": 1257.62, "close": 1286.12}, {"time": 1298851200, "date": "2011-02-28", "open": 1289.14, "high": 1344.07, "low": 1289.14, "close": 1327.22}, {"time": 1301529600, "date": "2011-03-31", "open": 1328.64, "high": 1332.28, "low": 1249.05, "close": 1325.83}, {"time": 1304035200, "date": "2011-04-29", "open": 1329.48, "high": 1364.56, "low": 1294.7, "close": 1363.61}, {"time": 1306800000, "date": "2011-05-31", "open": 1365.21, "high": 1370.58, "low": 1311.8, "close": 1345.2}, {"time": 1309392000, "date": "2011-06-30", "open": 1345.2, "high": 1345.2, "low": 1258.07, "close": 1320.64}, {"time": 1311897600, "date": "2011-07-29", "open": 1320.64, "high": 1356.48, "low": 1282.86, "close": 1292.28}, {"time": 1314748800, "date": "2011-08-31", "open": 1292.59, "high": 1307.38, "low": 1101.54, "close": 1218.89}, {"time": 1317340800, "date": "2011-09-30", "open": 1219.12, "high": 1229.29, "low": 1114.22, "close": 1131.42}, {"time": 1320019200, "date": "2011-10-31", "open": 1131.21, "high": 1292.66, "low": 1074.77, "close": 1253.3}, {"time": 1322611200, "date": "2011-11-30", "open": 1251.0, "high": 1277.55, "low": 1158.66, "close": 1246.96}, {"time": 1325203200, "date": "2011-12-30", "open": 1246.91, "high": 1269.37, "low": 1202.37, "close": 1257.6}, {"time": 1327968000, "date": "2012-01-31", "open": 1258.86, "high": 1333.47, "low": 1258.86, "close": 1312.41}, {"time": 1330473600, "date": "2012-02-29", "open": 1312.45, "high": 1378.04, "low": 1312.45, "close": 1365.68}, {"time": 1333065600, "date": "2012-03-30", "open": 1365.9, "high": 1419.15, "low": 1340.03, "close": 1408.47}, {"time": 1335744000, "date": "2012-04-30", "open": 1408.47, "high": 1422.38, "low": 1357.38, "close": 1397.91}, {"time": 1338422400, "date": "2012-05-31", "open": 1397.86, "high": 1415.32, "low": 1291.98, "close": 1310.33}, {"time": 1340928000, "date": "2012-06-29", "open": 1309.87, "high": 1363.46, "low": 1266.74, "close": 1362.16}, {"time": 1343692800, "date": "2012-07-31", "open": 1362.33, "high": 1391.74, "low": 1325.41, "close": 1379.32}, {"time": 1346371200, "date": "2012-08-31", "open": 1379.32, "high": 1426.68, "low": 1354.65, "close": 1406.58}, {"time": 1348790400, "date": "2012-09-28", "open": 1406.54, "high": 1474.51, "low": 1396.56, "close": 1440.67}, {"time": 1351641600, "date": "2012-10-31", "open": 1440.9, "high": 1470.96, "low": 1403.28, "close": 1412.16}, {"time": 1354233600, "date": "2012-11-30", "open": 1412.2, "high": 1434.27, "low": 1343.35, "close": 1416.18}, {"time": 1356912000, "date": "2012-12-31", "open": 1416.34, "high": 1448.0, "low": 1398.11, "close": 1426.19}, {"time": 1359590400, "date": "2013-01-31", "open": 1426.19, "high": 1509.94, "low": 1426.19, "close": 1498.11}, {"time": 1362009600, "date": "2013-02-28", "open": 1498.11, "high": 1530.94, "low": 1485.01, "close": 1514.68}, {"time": 1364428800, "date": "2013-03-28", "open": 1514.68, "high": 1570.28, "low": 1501.48, "close": 1569.19}, {"time": 1367280000, "date": "2013-04-30", "open": 1569.18, "high": 1597.57, "low": 1536.03, "close": 1597.57}, {"time": 1369958400, "date": "2013-05-31", "open": 1597.55, "high": 1687.18, "low": 1581.28, "close": 1630.74}, {"time": 1372377600, "date": "2013-06-28", "open": 1631.71, "high": 1654.19, "low": 1560.33, "close": 1606.28}, {"time": 1375228800, "date": "2013-07-31", "open": 1609.78, "high": 1698.78, "low": 1604.57, "close": 1685.73}, {"time": 1377820800, "date": "2013-08-30", "open": 1689.42, "high": 1709.67, "low": 1627.47, "close": 1632.97}, {"time": 1380499200, "date": "2013-09-30", "open": 1635.95, "high": 1729.86, "low": 1633.41, "close": 1681.55}, {"time": 1383177600, "date": "2013-10-31", "open": 1682.41, "high": 1775.22, "low": 1646.47, "close": 1756.54}, {"time": 1385683200, "date": "2013-11-29", "open": 1758.7, "high": 1813.55, "low": 1746.2, "close": 1805.81}, {"time": 1388448000, "date": "2013-12-31", "open": 1806.55, "high": 1849.44, "low": 1767.99, "close": 1848.36}, {"time": 1391126400, "date": "2014-01-31", "open": 1845.86, "high": 1850.84, "low": 1770.45, "close": 1782.59}, {"time": 1393545600, "date": "2014-02-28", "open": 1782.68, "high": 1867.92, "low": 1737.92, "close": 1859.45}, {"time": 1396224000, "date": "2014-03-31", "open": 1857.68, "high": 1883.97, "low": 1834.44, "close": 1872.34}, {"time": 1398816000, "date": "2014-04-30", "open": 1873.96, "high": 1897.28, "low": 1814.36, "close": 1883.95}, {"time": 1401408000, "date": "2014-05-30", "open": 1884.39, "high": 1924.03, "low": 1859.79, "close": 1923.57}, {"time": 1404086400, "date": "2014-06-30", "open": 1923.87, "high": 1968.17, "low": 1915.98, "close": 1960.23}, {"time": 1406764800, "date": "2014-07-31", "open": 1962.29, "high": 1991.39, "low": 1930.67, "close": 1930.67}, {"time": 1409270400, "date": "2014-08-29", "open": 1929.8, "high": 2005.04, "low": 1904.78, "close": 2003.37}, {"time": 1412035200, "date": "2014-09-30", "open": 2004.07, "high": 2019.26, "low": 1964.04, "close": 1972.29}, {"time": 1414713600, "date": "2014-10-31", "open": 1971.44, "high": 2018.19, "low": 1820.66, "close": 2018.05}, {"time": 1417132800, "date": "2014-11-28", "open": 2018.21, "high": 2075.76, "low": 2001.01, "close": 2067.56}, {"time": 1419984000, "date": "2014-12-31", "open": 2065.78, "high": 2093.55, "low": 1972.56, "close": 2058.9}, {"time": 1422576000, "date": "2015-01-30", "open": 2058.9, "high": 2072.36, "low": 1988.12, "close": 1994.99}, {"time": 1424995200, "date": "2015-02-27", "open": 1996.67, "high": 2119.59, "low": 1980.9, "close": 2104.5}, {"time": 1427760000, "date": "2015-03-31", "open": 2105.23, "high": 2117.52, "low": 2039.69, "close": 2067.89}, {"time": 1430352000, "date": "2015-04-30", "open": 2067.63, "high": 2125.92, "low": 2048.38, "close": 2085.51}, {"time": 1432857600, "date": "2015-05-29", "open": 2087.38, "high": 2134.72, "low": 2067.93, "close": 2107.39}, {"time": 1435622400, "date": "2015-06-30", "open": 2108.64, "high": 2129.87, "low": 2056.32, "close": 2063.11}, {"time": 1438300800, "date": "2015-07-31", "open": 2067.0, "high": 2132.82, "low": 2044.02, "close": 2103.84}, {"time": 1440979200, "date": "2015-08-31", "open": 2104.49, "high": 2112.66, "low": 1867.01, "close": 1972.18}, {"time": 1443571200, "date": "2015-09-30", "open": 1970.09, "high": 2020.86, "low": 1871.91, "close": 1920.03}, {"time": 1446163200, "date": "2015-10-30", "open": 1919.65, "high": 2094.32, "low": 1893.7, "close": 2079.36}, {"time": 1448841600, "date": "2015-11-30", "open": 2080.76, "high": 2116.48, "low": 2019.39, "close": 2080.41}, {"time": 1451520000, "date": "2015-12-31", "open": 2082.93, "high": 2104.27, "low": 1993.26, "close": 2043.94}, {"time": 1454025600, "date": "2016-01-29", "open": 2038.2, "high": 2038.2, "low": 1812.29, "close": 1940.24}, {"time": 1456704000, "date": "2016-02-29", "open": 1936.94, "high": 1962.96, "low": 1810.1, "close": 1932.23}, {"time": 1459382400, "date": "2016-03-31", "open": 1937.09, "high": 2072.21, "low": 1937.09, "close": 2059.74}, {"time": 1461888000, "date": "2016-04-29", "open": 2056.62, "high": 2111.05, "low": 2033.8, "close": 2065.3}, {"time": 1464652800, "date": "2016-05-31", "open": 2067.17, "high": 2103.48, "low": 2025.91, "close": 2096.95}, {"time": 1467244800, "date": "2016-06-30", "open": 2093.94, "high": 2120.55, "low": 1991.68, "close": 2098.86}, {"time": 1469750400, "date": "2016-07-29", "open": 2099.34, "high": 2177.09, "low": 2074.02, "close": 2173.6}, {"time": 1472601600, "date": "2016-08-31", "open": 2173.15, "high": 2193.81, "low": 2147.58, "close": 2170.95}, {"time": 1475193600, "date": "2016-09-30", "open": 2171.33, "high": 2187.87, "low": 2119.12, "close": 2168.27}, {"time": 1477872000, "date": "2016-10-31", "open": 2164.33, "high": 2169.6, "low": 2114.72, "close": 2126.15}, {"time": 1480464000, "date": "2016-11-30", "open": 2128.68, "high": 2214.1, "low": 2083.79, "close": 2198.81}, {"time": 1483056000, "date": "2016-12-30", "open": 2200.17, "high": 2277.53, "low": 2187.44, "close": 2238.83}, {"time": 1485820800, "date": "2017-01-31", "open": 2251.57, "high": 2300.99, "low": 2245.13, "close": 2278.87}, {"time": 1488240000, "date": "2017-02-28", "open": 2285.59, "high": 2371.54, "low": 2271.65, "close": 2363.64}, {"time": 1490918400, "date": "2017-03-31", "open": 2380.13, "high": 2400.98, "low": 2322.25, "close": 2362.72}, {"time": 1493337600, "date": "2017-04-28", "open": 2362.34, "high": 2398.16, "low": 2328.95, "close": 2384.2}, {"time": 1496188800, "date": "2017-05-31", "open": 2388.5, "high": 2418.71, "low": 2352.72, "close": 2411.8}, {"time": 1498780800, "date": "2017-06-30", "open": 2415.65, "high": 2453.82, "low": 2405.7, "close": 2423.41}, {"time": 1501459200, "date": "2017-07-31", "open": 2431.39, "high": 2484.04, "low": 2407.7, "close": 2470.3}, {"time": 1504137600, "date": "2017-08-31", "open": 2477.1, "high": 2490.87, "low": 2417.35, "close": 2471.65}, {"time": 1506643200, "date": "2017-09-29", "open": 2474.42, "high": 2519.44, "low": 2446.55, "close": 2519.36}, {"time": 1509408000, "date": "2017-10-31", "open": 2521.2, "high": 2582.98, "low": 2520.4, "close": 2575.26}, {"time": 1512000000, "date": "2017-11-30", "open": 2583.21, "high": 2657.74, "low": 2557.45, "close": 2647.58}, {"time": 1514505600, "date": "2017-12-29", "open": 2645.1, "high": 2694.97, "low": 2605.52, "close": 2673.61}, {"time": 1517356800, "date": "2018-01-31", "open": 2683.73, "high": 2872.87, "low": 2682.36, "close": 2823.81}, {"time": 1519776000, "date": "2018-02-28", "open": 2816.45, "high": 2835.96, "low": 2532.69, "close": 2713.83}, {"time": 1522281600, "date": "2018-03-29", "open": 2715.22, "high": 2801.9, "low": 2585.89, "close": 2640.87}, {"time": 1525046400, "date": "2018-04-30", "open": 2633.45, "high": 2717.49, "low": 2553.8, "close": 2648.05}, {"time": 1527724800, "date": "2018-05-31", "open": 2642.96, "high": 2742.24, "low": 2594.62, "close": 2705.27}, {"time": 1530230400, "date": "2018-06-29", "open": 2718.7, "high": 2791.47, "low": 2691.99, "close": 2718.37}, {"time": 1532995200, "date": "2018-07-31", "open": 2704.95, "high": 2848.03, "low": 2698.95, "close": 2816.29}, {"time": 1535673600, "date": "2018-08-31", "open": 2821.17, "high": 2916.5, "low": 2796.34, "close": 2901.52}, {"time": 1538092800, "date": "2018-09-28", "open": 2896.96, "high": 2940.91, "low": 2864.12, "close": 2913.98}, {"time": 1540944000, "date": "2018-10-31", "open": 2926.29, "high": 2939.86, "low": 2603.54, "close": 2711.74}, {"time": 1543536000, "date": "2018-11-30", "open": 2717.58, "high": 2815.15, "low": 2631.09, "close": 2760.17}, {"time": 1546214400, "date": "2018-12-31", "open": 2790.5, "high": 2800.18, "low": 2346.58, "close": 2506.85}, {"time": 1548892800, "date": "2019-01-31", "open": 2476.96, "high": 2708.95, "low": 2443.96, "close": 2704.1}, {"time": 1551312000, "date": "2019-02-28", "open": 2702.32, "high": 2813.49, "low": 2681.83, "close": 2784.49}, {"time": 1553817600, "date": "2019-03-29", "open": 2798.22, "high": 2860.31, "low": 2722.27, "close": 2834.4}, {"time": 1556582400, "date": "2019-04-30", "open": 2848.63, "high": 2949.52, "low": 2848.63, "close": 2945.83}, {"time": 1559260800, "date": "2019-05-31", "open": 2952.33, "high": 2954.13, "low": 2750.52, "close": 2752.06}, {"time": 1561680000, "date": "2019-06-28", "open": 2751.53, "high": 2964.15, "low": 2728.81, "close": 2941.76}, {"time": 1564531200, "date": "2019-07-31", "open": 2971.41, "high": 3027.98, "low": 2952.22, "close": 2980.38}, {"time": 1567123200, "date": "2019-08-30", "open": 2980.32, "high": 3013.59, "low": 2822.12, "close": 2926.46}, {"time": 1569801600, "date": "2019-09-30", "open": 2909.01, "high": 3021.99, "low": 2891.85, "close": 2976.74}, {"time": 1572480000, "date": "2019-10-31", "open": 2983.69, "high": 3050.1, "low": 2855.94, "close": 3037.56}, {"time": 1574985600, "date": "2019-11-29", "open": 3050.72, "high": 3154.26, "low": 3050.72, "close": 3140.98}, {"time": 1577750400, "date": "2019-12-31", "open": 3143.85, "high": 3247.93, "low": 3070.33, "close": 3230.78}, {"time": 1580428800, "date": "2020-01-31", "open": 3244.67, "high": 3337.77, "low": 3214.64, "close": 3225.52}, {"time": 1582848000, "date": "2020-02-28", "open": 3235.66, "high": 3393.52, "low": 2855.84, "close": 2954.22}, {"time": 1585612800, "date": "2020-03-31", "open": 2974.28, "high": 3136.72, "low": 2191.86, "close": 2584.59}, {"time": 1588204800, "date": "2020-04-30", "open": 2498.08, "high": 2954.86, "low": 2447.49, "close": 2912.43}, {"time": 1590710400, "date": "2020-05-29", "open": 2869.09, "high": 3068.67, "low": 2766.64, "close": 3044.31}, {"time": 1593475200, "date": "2020-06-30", "open": 3038.78, "high": 3233.13, "low": 2965.66, "close": 3100.29}, {"time": 1596153600, "date": "2020-07-31", "open": 3105.92, "high": 3279.99, "low": 3101.17, "close": 3271.12}, {"time": 1598832000, "date": "2020-08-31", "open": 3288.26, "high": 3514.77, "low": 3284.53, "close": 3500.31}, {"time": 1601424000, "date": "2020-09-30", "open": 3507.44, "high": 3588.11, "low": 3209.45, "close": 3363.0}, {"time": 1604016000, "date": "2020-10-30", "open": 3385.87, "high": 3549.85, "low": 3233.94, "close": 3269.96}, {"time": 1606694400, "date": "2020-11-30", "open": 3296.2, "high": 3645.99, "low": 3279.74, "close": 3621.63}, {"time": 1609372800, "date": "2020-12-31", "open": 3645.87, "high": 3760.2, "low": 3633.4, "close": 3756.07}, {"time": 1611878400, "date": "2021-01-29", "open": 3764.61, "high": 3870.9, "low": 3662.71, "close": 3714.24}, {"time": 1614297600, "date": "2021-02-26", "open": 3731.17, "high": 3950.43, "low": 3725.62, "close": 3811.15}, {"time": 1617148800, "date": "2021-03-31", "open": 3842.51, "high": 3994.41, "low": 3723.34, "close": 3972.89}, {"time": 1619740800, "date": "2021-04-30", "open": 3992.78, "high": 4218.78, "low": 3992.78, "close": 4181.17}, {"time": 1622160000, "date": "2021-05-28", "open": 4191.98, "high": 4238.04, "low": 4056.88, "close": 4204.11}, {"time": 1625011200, "date": "2021-06-30", "open": 4216.52, "high": 4302.43, "low": 4164.4, "close": 4297.5}, {"time": 1627603200, "date": "2021-07-30", "open": 4300.73, "high": 4429.97, "low": 4233.13, "close": 4395.26}, {"time": 1630368000, "date": "2021-08-31", "open": 4406.86, "high": 4537.36, "low": 4367.73, "close": 4522.68}, {"time": 1632960000, "date": "2021-09-30", "open": 4528.8, "high": 4545.85, "low": 4305.91, "close": 4307.54}, {"time": 1635465600, "date": "2021-10-29", "open": 4317.16, "high": 4608.08, "low": 4278.94, "close": 4605.38}, {"time": 1638230400, "date": "2021-11-30", "open": 4610.62, "high": 4743.83, "low": 4560.0, "close": 4567.0}, {"time": 1640908800, "date": "2021-12-31", "open": 4602.82, "high": 4808.93, "low": 4495.12, "close": 4766.18}, {"time": 1643587200, "date": "2022-01-31", "open": 4778.14, "high": 4818.62, "low": 4222.62, "close": 4515.55}, {"time": 1646006400, "date": "2022-02-28", "open": 4519.57, "high": 4595.31, "low": 4114.65, "close": 4373.94}, {"time": 1648684800, "date": "2022-03-31", "open": 4363.14, "high": 4637.3, "low": 4157.87, "close": 4530.41}, {"time": 1651190400, "date": "2022-04-29", "open": 4540.32, "high": 4593.45, "low": 4124.28, "close": 4131.93}, {"time": 1653955200, "date": "2022-05-31", "open": 4130.61, "high": 4307.66, "low": 3810.32, "close": 4132.15}, {"time": 1656547200, "date": "2022-06-30", "open": 4149.78, "high": 4177.51, "low": 3636.87, "close": 3785.38}, {"time": 1659052800, "date": "2022-07-29", "open": 3781.0, "high": 4140.15, "low": 3721.56, "close": 4130.29}, {"time": 1661904000, "date": "2022-08-31", "open": 4112.38, "high": 4325.28, "low": 3954.53, "close": 3955.0}, {"time": 1664496000, "date": "2022-09-30", "open": 3936.73, "high": 4119.28, "low": 3584.13, "close": 3585.62}, {"time": 1667174400, "date": "2022-10-31", "open": 3609.78, "high": 3905.42, "low": 3491.58, "close": 3871.98}, {"time": 1669766400, "date": "2022-11-30", "open": 3901.79, "high": 4080.11, "low": 3698.15, "close": 4080.11}, {"time": 1672358400, "date": "2022-12-30", "open": 4087.14, "high": 4100.96, "low": 3764.49, "close": 3839.5}, {"time": 1675123200, "date": "2023-01-31", "open": 3853.29, "high": 4094.21, "low": 3794.33, "close": 4076.6}, {"time": 1677542400, "date": "2023-02-28", "open": 4070.07, "high": 4195.44, "low": 3943.08, "close": 3970.15}, {"time": 1680220800, "date": "2023-03-31", "open": 3963.34, "high": 4110.75, "low": 3808.86, "close": 4109.31}, {"time": 1682640000, "date": "2023-04-28", "open": 4102.2, "high": 4170.06, "low": 4049.35, "close": 4169.48}, {"time": 1685491200, "date": "2023-05-31", "open": 4166.79, "high": 4231.1, "low": 4048.28, "close": 4179.83}, {"time": 1688083200, "date": "2023-06-30", "open": 4183.03, "high": 4458.48, "low": 4171.64, "close": 4450.38}, {"time": 1690761600, "date": "2023-07-31", "open": 4450.48, "high": 4607.07, "low": 4385.05, "close": 4588.96}, {"time": 1693440000, "date": "2023-08-31", "open": 4578.83, "high": 4584.62, "low": 4335.31, "close": 4507.66}, {"time": 1695945600, "date": "2023-09-29", "open": 4530.6, "high": 4541.25, "low": 4238.63, "close": 4288.05}, {"time": 1698710400, "date": "2023-10-31", "open": 4284.52, "high": 4393.57, "low": 4103.78, "close": 4193.8}, {"time": 1701302400, "date": "2023-11-30", "open": 4201.27, "high": 4587.64, "low": 4197.74, "close": 4567.8}, {"time": 1703808000, "date": "2023-12-29", "open": 4559.43, "high": 4793.3, "low": 4546.5, "close": 4769.83}, {"time": 1706659200, "date": "2024-01-31", "open": 4745.2, "high": 4931.09, "low": 4682.11, "close": 4845.65}, {"time": 1709164800, "date": "2024-02-29", "open": 4861.11, "high": 5111.06, "low": 4853.52, "close": 5096.27}, {"time": 1711584000, "date": "2024-03-28", "open": 5098.51, "high": 5264.85, "low": 5056.82, "close": 5254.35}, {"time": 1714435200, "date": "2024-04-30", "open": 5257.97, "high": 5263.95, "low": 4953.56, "close": 5035.69}, {"time": 1717113600, "date": "2024-05-31", "open": 5029.03, "high": 5341.88, "low": 5011.05, "close": 5277.51}, {"time": 1719532800, "date": "2024-06-28", "open": 5297.15, "high": 5523.64, "low": 5234.32, "close": 5460.48}, {"time": 1722384000, "date": "2024-07-31", "open": 5471.08, "high": 5669.67, "low": 5390.95, "close": 5522.3}, {"time": 1724976000, "date": "2024-08-30", "open": 5537.84, "high": 5651.62, "low": 5119.26, "close": 5648.4}, {"time": 1727654400, "date": "2024-09-30", "open": 5623.89, "high": 5767.37, "low": 5402.62, "close": 5762.48}, {"time": 1730332800, "date": "2024-10-31", "open": 5757.73, "high": 5878.46, "low": 5674.0, "close": 5705.45}, {"time": 1732838400, "date": "2024-11-29", "open": 5723.22, "high": 6044.17, "low": 5696.51, "close": 6032.38}, {"time": 1735603200, "date": "2024-12-31", "open": 6040.11, "high": 6099.97, "low": 5832.3, "close": 5881.63}, {"time": 1738281600, "date": "2025-01-31", "open": 5903.26, "high": 6128.18, "low": 5773.31, "close": 6040.53}, {"time": 1740700800, "date": "2025-02-28", "open": 5969.65, "high": 6147.43, "low": 5837.66, "close": 5954.5}, {"time": 1743379200, "date": "2025-03-31", "open": 5968.33, "high": 5986.09, "low": 5488.73, "close": 5611.85}, {"time": 1745971200, "date": "2025-04-30", "open": 5597.53, "high": 5695.31, "low": 4835.04, "close": 5569.06}, {"time": 1748563200, "date": "2025-05-30", "open": 5625.14, "high": 5968.61, "low": 5578.64, "close": 5911.69}, {"time": 1751241600, "date": "2025-06-30", "open": 5896.68, "high": 6215.08, "low": 5861.43, "close": 6204.95}, {"time": 1753920000, "date": "2025-07-31", "open": 6187.25, "high": 6427.02, "low": 6177.97, "close": 6339.39}, {"time": 1756425600, "date": "2025-08-29", "open": 6287.28, "high": 6508.23, "low": 6212.69, "close": 6460.26}, {"time": 1759190400, "date": "2025-09-30", "open": 6401.51, "high": 6699.52, "low": 6360.58, "close": 6688.46}, {"time": 1761868800, "date": "2025-10-31", "open": 6664.92, "high": 6920.34, "low": 6550.78, "close": 6840.2}, {"time": 1764288000, "date": "2025-11-28", "open": 6882.32, "high": 6882.32, "low": 6521.92, "close": 6849.09}, {"time": 1767139200, "date": "2025-12-31", "open": 6812.3, "high": 6945.77, "low": 6720.43, "close": 6845.5}, {"time": 1769731200, "date": "2026-01-30", "open": 6878.11, "high": 7002.28, "low": 6789.05, "close": 6939.03}, {"time": 1772150400, "date": "2026-02-27", "open": 6916.64, "high": 6993.48, "low": 6775.5, "close": 6878.88}, {"time": 1774915200, "date": "2026-03-31", "open": 6824.36, "high": 6901.01, "low": 6316.91, "close": 6528.52}, {"time": 1776988800, "date": "2026-04-24", "open": 6556.56, "high": 7168.59, "low": 6474.94, "close": 7165.08}], "complacency": [{"time": 956880000, "date": "2000-04-28"}, {"time": 959731200, "date": "2000-05-31"}, {"time": 962323200, "date": "2000-06-30"}, {"time": 965001600, "date": "2000-07-31", "value": 2.6}, {"time": 967680000, "date": "2000-08-31", "value": 3.0}, {"time": 970185600, "date": "2000-09-29", "value": 1.3}, {"time": 972950400, "date": "2000-10-31", "value": 1.4}, {"time": 975542400, "date": "2000-11-30", "value": 0.5}, {"time": 978048000, "date": "2000-12-29", "value": 1.4}, {"time": 980899200, "date": "2001-01-31", "value": 4.6}, {"time": 983318400, "date": "2001-02-28", "value": 2.8}, {"time": 985910400, "date": "2001-03-30", "value": 2.2}, {"time": 988588800, "date": "2001-04-30", "value": 3.1}, {"time": 991267200, "date": "2001-05-31", "value": 4.6}, {"time": 993772800, "date": "2001-06-29", "value": 3.7}, {"time": 996537600, "date": "2001-07-31", "value": 3.2}, {"time": 999216000, "date": "2001-08-31", "value": 2.8}, {"time": 1001635200, "date": "2001-09-28", "value": 2.0}, {"time": 1004486400, "date": "2001-10-31", "value": 3.7}, {"time": 1007078400, "date": "2001-11-30", "value": 4.3}, {"time": 1009756800, "date": "2001-12-31", "value": 4.5}, {"time": 1012435200, "date": "2002-01-31", "value": 3.9}, {"time": 1014854400, "date": "2002-02-28", "value": 3.9}, {"time": 1017273600, "date": "2002-03-28", "value": 5.6}, {"time": 1020124800, "date": "2002-04-30", "value": 5.3}, {"time": 1022803200, "date": "2002-05-31", "value": 3.2}, {"time": 1025222400, "date": "2002-06-28", "value": 2.5}, {"time": 1028073600, "date": "2002-07-31", "value": 2.2}, {"time": 1030665600, "date": "2002-08-30", "value": 3.0}, {"time": 1033344000, "date": "2002-09-30", "value": 2.3}, {"time": 1036022400, "date": "2002-10-31", "value": 3.0}, {"time": 1038528000, "date": "2002-11-29", "value": 4.3}, {"time": 1041292800, "date": "2002-12-31", "value": 2.6}, {"time": 1043971200, "date": "2003-01-31", "value": 2.6}, {"time": 1046390400, "date": "2003-02-28", "value": 2.1}, {"time": 1049068800, "date": "2003-03-31", "value": 4.3}, {"time": 1051660800, "date": "2003-04-30", "value": 6.5}, {"time": 1054252800, "date": "2003-05-30", "value": 5.4}, {"time": 1056931200, "date": "2003-06-30", "value": 6.8}, {"time": 1059609600, "date": "2003-07-31", "value": 6.4}, {"time": 1062115200, "date": "2003-08-29", "value": 5.9}, {"time": 1064880000, "date": "2003-09-30", "value": 5.2}, {"time": 1067558400, "date": "2003-10-31", "value": 6.4}, {"time": 1069977600, "date": "2003-11-28", "value": 6.7}, {"time": 1072828800, "date": "2003-12-31", "value": 6.7}, {"time": 1075420800, "date": "2004-01-30", "value": 6.9}, {"time": 1077840000, "date": "2004-02-27", "value": 5.3}, {"time": 1080691200, "date": "2004-03-31", "value": 4.2}, {"time": 1083283200, "date": "2004-04-30", "value": 6.2}, {"time": 1085702400, "date": "2004-05-28", "value": 5.4}, {"time": 1088553600, "date": "2004-06-30", "value": 6.0}, {"time": 1091145600, "date": "2004-07-30", "value": 5.4}, {"time": 1093910400, "date": "2004-08-31", "value": 5.1}, {"time": 1096502400, "date": "2004-09-30", "value": 5.3}, {"time": 1099008000, "date": "2004-10-29", "value": 4.5}, {"time": 1101772800, "date": "2004-11-30", "value": 5.0}, {"time": 1104451200, "date": "2004-12-31", "value": 5.2}, {"time": 1107129600, "date": "2005-01-31", "value": 4.1}, {"time": 1109548800, "date": "2005-02-28", "value": 5.0}, {"time": 1112227200, "date": "2005-03-31", "value": 4.0}, {"time": 1114732800, "date": "2005-04-29", "value": 1.5}, {"time": 1117497600, "date": "2005-05-31", "value": 2.2}, {"time": 1120089600, "date": "2005-06-30", "value": 2.2}, {"time": 1122595200, "date": "2005-07-29", "value": 2.7}, {"time": 1125446400, "date": "2005-08-31", "value": 1.6}, {"time": 1128038400, "date": "2005-09-30", "value": 2.8}, {"time": 1130716800, "date": "2005-10-31", "value": 1.9}, {"time": 1133308800, "date": "2005-11-30", "value": 3.3}, {"time": 1135900800, "date": "2005-12-30", "value": 2.6}, {"time": 1138665600, "date": "2006-01-31", "value": 2.5}, {"time": 1141084800, "date": "2006-02-28", "value": 3.0}, {"time": 1143763200, "date": "2006-03-31", "value": 4.0}, {"time": 1146182400, "date": "2006-04-28", "value": 5.6}, {"time": 1149033600, "date": "2006-05-31", "value": 3.1}, {"time": 1151625600, "date": "2006-06-30", "value": 2.8}, {"time": 1154304000, "date": "2006-07-31", "value": 3.0}, {"time": 1156982400, "date": "2006-08-31", "value": 3.4}, {"time": 1159488000, "date": "2006-09-29", "value": 7.0}, {"time": 1162252800, "date": "2006-10-31", "value": 5.5}, {"time": 1164844800, "date": "2006-11-30", "value": 5.8}, {"time": 1167350400, "date": "2006-12-29", "value": 6.9}, {"time": 1170201600, "date": "2007-01-31", "value": 6.1}, {"time": 1172620800, "date": "2007-02-28", "value": 5.6}, {"time": 1175212800, "date": "2007-03-30", "value": 5.7}, {"time": 1177891200, "date": "2007-04-30", "value": 6.3}, {"time": 1180569600, "date": "2007-05-31", "value": 8.6}, {"time": 1183075200, "date": "2007-06-29", "value": 6.7}, {"time": 1185840000, "date": "2007-07-31", "value": 4.3}, {"time": 1188518400, "date": "2007-08-31", "value": 4.1}, {"time": 1190937600, "date": "2007-09-28", "value": 6.8}, {"time": 1193788800, "date": "2007-10-31", "value": 5.8}, {"time": 1196380800, "date": "2007-11-30", "value": 4.6}, {"time": 1199059200, "date": "2007-12-31", "value": 5.0}, {"time": 1201737600, "date": "2008-01-31", "value": 4.9}, {"time": 1204243200, "date": "2008-02-29", "value": 5.2}, {"time": 1206921600, "date": "2008-03-31", "value": 5.6}, {"time": 1209513600, "date": "2008-04-30", "value": 7.1}, {"time": 1212105600, "date": "2008-05-30", "value": 6.6}, {"time": 1214784000, "date": "2008-06-30", "value": 3.9}, {"time": 1217462400, "date": "2008-07-31", "value": 4.8}, {"time": 1219968000, "date": "2008-08-29", "value": 6.1}, {"time": 1222732800, "date": "2008-09-30", "value": 2.9}, {"time": 1225411200, "date": "2008-10-31", "value": 3.5}, {"time": 1227830400, "date": "2008-11-28", "value": 3.8}, {"time": 1230681600, "date": "2008-12-31", "value": 5.7}, {"time": 1233273600, "date": "2009-01-30", "value": 4.2}, {"time": 1235692800, "date": "2009-02-27", "value": 3.3}, {"time": 1238457600, "date": "2009-03-31", "value": 5.9}, {"time": 1241049600, "date": "2009-04-30", "value": 5.7}, {"time": 1243555200, "date": "2009-05-29", "value": 6.0}, {"time": 1246320000, "date": "2009-06-30", "value": 5.8}, {"time": 1248998400, "date": "2009-07-31", "value": 7.7}, {"time": 1251676800, "date": "2009-08-31", "value": 6.9}, {"time": 1254268800, "date": "2009-09-30", "value": 7.7}, {"time": 1256860800, "date": "2009-10-30", "value": 5.2}, {"time": 1259539200, "date": "2009-11-30", "value": 7.1}, {"time": 1262217600, "date": "2009-12-31", "value": 7.8}, {"time": 1264723200, "date": "2010-01-29", "value": 6.3}, {"time": 1267142400, "date": "2010-02-26", "value": 6.8}, {"time": 1269993600, "date": "2010-03-31", "value": 7.0}, {"time": 1272585600, "date": "2010-04-30", "value": 6.7}, {"time": 1275004800, "date": "2010-05-28", "value": 4.5}, {"time": 1277856000, "date": "2010-06-30", "value": 4.0}, {"time": 1280448000, "date": "2010-07-30", "value": 5.9}, {"time": 1283212800, "date": "2010-08-31", "value": 4.0}, {"time": 1285804800, "date": "2010-09-30", "value": 6.2}, {"time": 1288310400, "date": "2010-10-29", "value": 7.7}, {"time": 1291075200, "date": "2010-11-30", "value": 6.6}, {"time": 1293753600, "date": "2010-12-31", "value": 7.1}, {"time": 1296432000, "date": "2011-01-31", "value": 6.2}, {"time": 1298851200, "date": "2011-02-28", "value": 6.8}, {"time": 1301529600, "date": "2011-03-31", "value": 5.6}, {"time": 1304035200, "date": "2011-04-29", "value": 6.4}, {"time": 1306800000, "date": "2011-05-31", "value": 5.9}, {"time": 1309392000, "date": "2011-06-30", "value": 5.2}, {"time": 1311897600, "date": "2011-07-29", "value": 2.9}, {"time": 1314748800, "date": "2011-08-31", "value": 1.8}, {"time": 1317340800, "date": "2011-09-30", "value": 1.3}, {"time": 1320019200, "date": "2011-10-31", "value": 2.8}, {"time": 1322611200, "date": "2011-11-30", "value": 2.2}, {"time": 1325203200, "date": "2011-12-30", "value": 3.0}, {"time": 1327968000, "date": "2012-01-31", "value": 5.5}, {"time": 1330473600, "date": "2012-02-29", "value": 6.7}, {"time": 1333065600, "date": "2012-03-30", "value": 5.5}, {"time": 1335744000, "date": "2012-04-30", "value": 5.2}, {"time": 1338422400, "date": "2012-05-31", "value": 2.1}, {"time": 1340928000, "date": "2012-06-29", "value": 5.4}, {"time": 1343692800, "date": "2012-07-31", "value": 5.4}, {"time": 1346371200, "date": "2012-08-31", "value": 5.6}, {"time": 1348790400, "date": "2012-09-28", "value": 5.4}, {"time": 1351641600, "date": "2012-10-31", "value": 3.5}, {"time": 1354233600, "date": "2012-11-30", "value": 5.6}, {"time": 1356912000, "date": "2012-12-31", "value": 4.6}, {"time": 1359590400, "date": "2013-01-31", "value": 7.5}, {"time": 1362009600, "date": "2013-02-28", "value": 6.1}, {"time": 1364428800, "date": "2013-03-28", "value": 7.2}, {"time": 1367280000, "date": "2013-04-30", "value": 7.0}, {"time": 1369958400, "date": "2013-05-31", "value": 7.8}, {"time": 1372377600, "date": "2013-06-28", "value": 6.4}, {"time": 1375228800, "date": "2013-07-31", "value": 8.0}, {"time": 1377820800, "date": "2013-08-30", "value": 4.9}, {"time": 1380499200, "date": "2013-09-30", "value": 6.1}, {"time": 1383177600, "date": "2013-10-31", "value": 7.5}, {"time": 1385683200, "date": "2013-11-29", "value": 8.2}, {"time": 1388448000, "date": "2013-12-31", "value": 7.9}, {"time": 1391126400, "date": "2014-01-31", "value": 5.9}, {"time": 1393545600, "date": "2014-02-28", "value": 7.1}, {"time": 1396224000, "date": "2014-03-31", "value": 7.6}, {"time": 1398816000, "date": "2014-04-30", "value": 7.7}, {"time": 1401408000, "date": "2014-05-30", "value": 8.4}, {"time": 1404086400, "date": "2014-06-30", "value": 7.9}, {"time": 1406764800, "date": "2014-07-31", "value": 4.4}, {"time": 1409270400, "date": "2014-08-29", "value": 7.2}, {"time": 1412035200, "date": "2014-09-30", "value": 5.0}, {"time": 1414713600, "date": "2014-10-31", "value": 5.6}, {"time": 1417132800, "date": "2014-11-28", "value": 7.3}, {"time": 1419984000, "date": "2014-12-31", "value": 4.3}, {"time": 1422576000, "date": "2015-01-30", "value": 3.2}, {"time": 1424995200, "date": "2015-02-27", "value": 6.3}, {"time": 1427760000, "date": "2015-03-31", "value": 4.3}, {"time": 1430352000, "date": "2015-04-30", "value": 5.0}, {"time": 1432857600, "date": "2015-05-29", "value": 5.6}, {"time": 1435622400, "date": "2015-06-30", "value": 4.5}, {"time": 1438300800, "date": "2015-07-31", "value": 5.6}, {"time": 1440979200, "date": "2015-08-31", "value": 2.4}, {"time": 1443571200, "date": "2015-09-30", "value": 2.1}, {"time": 1446163200, "date": "2015-10-30", "value": 5.6}, {"time": 1448841600, "date": "2015-11-30", "value": 4.6}, {"time": 1451520000, "date": "2015-12-31", "value": 3.6}, {"time": 1454025600, "date": "2016-01-29", "value": 2.4}, {"time": 1456704000, "date": "2016-02-29", "value": 2.7}, {"time": 1459382400, "date": "2016-03-31", "value": 5.3}, {"time": 1461888000, "date": "2016-04-29", "value": 4.5}, {"time": 1464652800, "date": "2016-05-31", "value": 6.9}, {"time": 1467244800, "date": "2016-06-30", "value": 3.3}, {"time": 1469750400, "date": "2016-07-29", "value": 6.2}, {"time": 1472601600, "date": "2016-08-31", "value": 7.3}, {"time": 1475193600, "date": "2016-09-30", "value": 5.4}, {"time": 1477872000, "date": "2016-10-31", "value": 3.8}, {"time": 1480464000, "date": "2016-11-30", "value": 7.4}, {"time": 1483056000, "date": "2016-12-30", "value": 7.7}, {"time": 1485820800, "date": "2017-01-31", "value": 7.8}, {"time": 1488240000, "date": "2017-02-28", "value": 8.9}, {"time": 1490918400, "date": "2017-03-31", "value": 8.7}, {"time": 1493337600, "date": "2017-04-28", "value": 8.5}, {"time": 1496188800, "date": "2017-05-31", "value": 8.4}, {"time": 1498780800, "date": "2017-06-30", "value": 7.1}, {"time": 1501459200, "date": "2017-07-31", "value": 8.6}, {"time": 1504137600, "date": "2017-08-31", "value": 7.4}, {"time": 1506643200, "date": "2017-09-29", "value": 7.7}, {"time": 1509408000, "date": "2017-10-31", "value": 7.9}, {"time": 1512000000, "date": "2017-11-30", "value": 6.2}, {"time": 1514505600, "date": "2017-12-29", "value": 7.0}, {"time": 1517356800, "date": "2018-01-31", "value": 6.5}, {"time": 1519776000, "date": "2018-02-28", "value": 5.4}, {"time": 1522281600, "date": "2018-03-29", "value": 3.7}, {"time": 1525046400, "date": "2018-04-30", "value": 5.0}, {"time": 1527724800, "date": "2018-05-31", "value": 3.4}, {"time": 1530230400, "date": "2018-06-29", "value": 3.7}, {"time": 1532995200, "date": "2018-07-31", "value": 5.5}, {"time": 1535673600, "date": "2018-08-31", "value": 6.3}, {"time": 1538092800, "date": "2018-09-28", "value": 7.1}, {"time": 1540944000, "date": "2018-10-31", "value": 2.8}, {"time": 1543536000, "date": "2018-11-30", "value": 2.8}, {"time": 1546214400, "date": "2018-12-31", "value": 3.4}, {"time": 1548892800, "date": "2019-01-31", "value": 5.6}, {"time": 1551312000, "date": "2019-02-28", "value": 6.6}, {"time": 1553817600, "date": "2019-03-29", "value": 6.2}, {"time": 1556582400, "date": "2019-04-30", "value": 8.0}, {"time": 1559260800, "date": "2019-05-31", "value": 3.6}, {"time": 1561680000, "date": "2019-06-28", "value": 6.7}, {"time": 1564531200, "date": "2019-07-31", "value": 5.3}, {"time": 1567123200, "date": "2019-08-30", "value": 4.5}, {"time": 1569801600, "date": "2019-09-30", "value": 4.9}, {"time": 1572480000, "date": "2019-10-31", "value": 7.8}, {"time": 1574985600, "date": "2019-11-29", "value": 7.1}, {"time": 1577750400, "date": "2019-12-31", "value": 8.1}, {"time": 1580428800, "date": "2020-01-31", "value": 5.8}, {"time": 1582848000, "date": "2020-02-28", "value": 4.0}, {"time": 1585612800, "date": "2020-03-31", "value": 2.2}, {"time": 1588204800, "date": "2020-04-30", "value": 3.7}, {"time": 1590710400, "date": "2020-05-29", "value": 5.1}, {"time": 1593475200, "date": "2020-06-30", "value": 2.7}, {"time": 1596153600, "date": "2020-07-31", "value": 6.0}, {"time": 1598832000, "date": "2020-08-31", "value": 7.4}, {"time": 1601424000, "date": "2020-09-30", "value": 4.8}, {"time": 1604016000, "date": "2020-10-30", "value": 3.8}, {"time": 1606694400, "date": "2020-11-30", "value": 7.0}, {"time": 1609372800, "date": "2020-12-31", "value": 8.0}, {"time": 1611878400, "date": "2021-01-29", "value": 7.2}, {"time": 1614297600, "date": "2021-02-26", "value": 7.8}, {"time": 1617148800, "date": "2021-03-31", "value": 8.4}, {"time": 1619740800, "date": "2021-04-30", "value": 8.6}, {"time": 1622160000, "date": "2021-05-28", "value": 8.3}, {"time": 1625011200, "date": "2021-06-30", "value": 9.3}, {"time": 1627603200, "date": "2021-07-30", "value": 8.1}, {"time": 1630368000, "date": "2021-08-31", "value": 8.7}, {"time": 1632960000, "date": "2021-09-30", "value": 6.4}, {"time": 1635465600, "date": "2021-10-29", "value": 9.2}, {"time": 1638230400, "date": "2021-11-30", "value": 5.3}, {"time": 1640908800, "date": "2021-12-31", "value": 8.0}, {"time": 1643587200, "date": "2022-01-31", "value": 4.4}, {"time": 1646006400, "date": "2022-02-28", "value": 3.9}, {"time": 1648684800, "date": "2022-03-31", "value": 6.7}, {"time": 1651190400, "date": "2022-04-29", "value": 3.8}, {"time": 1653955200, "date": "2022-05-31", "value": 6.0}, {"time": 1656547200, "date": "2022-06-30", "value": 5.3}, {"time": 1659052800, "date": "2022-07-29", "value": 7.3}, {"time": 1661904000, "date": "2022-08-31", "value": 5.9}, {"time": 1664496000, "date": "2022-09-30", "value": 4.9}, {"time": 1667174400, "date": "2022-10-31", "value": 6.1}, {"time": 1669766400, "date": "2022-11-30", "value": 6.3}, {"time": 1672358400, "date": "2022-12-30", "value": 5.9}, {"time": 1675123200, "date": "2023-01-31", "value": 7.0}, {"time": 1677542400, "date": "2023-02-28", "value": 5.9}, {"time": 1680220800, "date": "2023-03-31", "value": 6.7}, {"time": 1682640000, "date": "2023-04-28", "value": 8.2}, {"time": 1685491200, "date": "2023-05-31", "value": 6.8}, {"time": 1688083200, "date": "2023-06-30", "value": 8.7}, {"time": 1690761600, "date": "2023-07-31", "value": 8.4}, {"time": 1693440000, "date": "2023-08-31", "value": 7.6}, {"time": 1695945600, "date": "2023-09-29", "value": 6.6}, {"time": 1698710400, "date": "2023-10-31", "value": 6.0}, {"time": 1701302400, "date": "2023-11-30", "value": 7.9}, {"time": 1703808000, "date": "2023-12-29", "value": 8.5}, {"time": 1706659200, "date": "2024-01-31", "value": 7.6}, {"time": 1709164800, "date": "2024-02-29", "value": 9.0}, {"time": 1711584000, "date": "2024-03-28", "value": 8.3}, {"time": 1714435200, "date": "2024-04-30", "value": 7.2}, {"time": 1717113600, "date": "2024-05-31", "value": 8.0}, {"time": 1719532800, "date": "2024-06-28", "value": 9.1}, {"time": 1722384000, "date": "2024-07-31", "value": 7.2}, {"time": 1724976000, "date": "2024-08-30", "value": 7.8}, {"time": 1727654400, "date": "2024-09-30", "value": 7.3}, {"time": 1730332800, "date": "2024-10-31", "value": 6.1}, {"time": 1732838400, "date": "2024-11-29", "value": 6.9}, {"time": 1735603200, "date": "2024-12-31", "value": 7.2}, {"time": 1738281600, "date": "2025-01-31", "value": 7.4}, {"time": 1740700800, "date": "2025-02-28", "value": 6.0}, {"time": 1743379200, "date": "2025-03-31", "value": 3.2}, {"time": 1745971200, "date": "2025-04-30", "value": 3.0}, {"time": 1748563200, "date": "2025-05-30", "value": 6.6}, {"time": 1751241600, "date": "2025-06-30", "value": 7.7}, {"time": 1753920000, "date": "2025-07-31", "value": 6.5}, {"time": 1756425600, "date": "2025-08-29", "value": 7.5}, {"time": 1759190400, "date": "2025-09-30", "value": 7.9}, {"time": 1761868800, "date": "2025-10-31", "value": 6.9}, {"time": 1764288000, "date": "2025-11-28", "value": 7.1}, {"time": 1767139200, "date": "2025-12-31", "value": 7.8}, {"time": 1769731200, "date": "2026-01-30", "value": 6.8}, {"time": 1772150400, "date": "2026-02-27", "value": 5.1}, {"time": 1774915200, "date": "2026-03-31", "value": 4.3}, {"time": 1776988800, "date": "2026-04-24", "value": 8.0}], "position": [{"time": 956880000, "date": "2000-04-28", "value": 100.0}, {"time": 959731200, "date": "2000-05-31", "value": 100.0}, {"time": 962323200, "date": "2000-06-30", "value": 100.0}, {"time": 965001600, "date": "2000-07-31", "value": 100.0}, {"time": 967680000, "date": "2000-08-31", "value": 100.0}, {"time": 970185600, "date": "2000-09-29", "value": 50.0}, {"time": 972950400, "date": "2000-10-31", "value": 0.0}, {"time": 975542400, "date": "2000-11-30", "value": 0.0}, {"time": 978048000, "date": "2000-12-29", "value": 0.0}, {"time": 980899200, "date": "2001-01-31", "value": 0.0}, {"time": 983318400, "date": "2001-02-28", "value": 0.0}, {"time": 985910400, "date": "2001-03-30", "value": 0.0}, {"time": 988588800, "date": "2001-04-30", "value": 0.0}, {"time": 991267200, "date": "2001-05-31", "value": 0.0}, {"time": 993772800, "date": "2001-06-29", "value": 0.0}, {"time": 996537600, "date": "2001-07-31", "value": 0.0}, {"time": 999216000, "date": "2001-08-31", "value": 0.0}, {"time": 1001635200, "date": "2001-09-28", "value": 0.0}, {"time": 1004486400, "date": "2001-10-31", "value": 0.0}, {"time": 1007078400, "date": "2001-11-30", "value": 0.0}, {"time": 1009756800, "date": "2001-12-31", "value": 0.0}, {"time": 1012435200, "date": "2002-01-31", "value": 0.0}, {"time": 1014854400, "date": "2002-02-28", "value": 0.0}, {"time": 1017273600, "date": "2002-03-28", "value": 0.0}, {"time": 1020124800, "date": "2002-04-30", "value": 0.0}, {"time": 1022803200, "date": "2002-05-31", "value": 0.0}, {"time": 1025222400, "date": "2002-06-28", "value": 0.0}, {"time": 1028073600, "date": "2002-07-31", "value": 0.0}, {"time": 1030665600, "date": "2002-08-30", "value": 0.0}, {"time": 1033344000, "date": "2002-09-30", "value": 0.0}, {"time": 1036022400, "date": "2002-10-31", "value": 0.0}, {"time": 1038528000, "date": "2002-11-29", "value": 0.0}, {"time": 1041292800, "date": "2002-12-31", "value": 0.0}, {"time": 1043971200, "date": "2003-01-31", "value": 0.0}, {"time": 1046390400, "date": "2003-02-28", "value": 0.0}, {"time": 1049068800, "date": "2003-03-31", "value": 0.0}, {"time": 1051660800, "date": "2003-04-30", "value": 0.0}, {"time": 1054252800, "date": "2003-05-30", "value": 0.0}, {"time": 1056931200, "date": "2003-06-30", "value": 0.0}, {"time": 1059609600, "date": "2003-07-31", "value": 0.0}, {"time": 1062115200, "date": "2003-08-29", "value": 100.0}, {"time": 1064880000, "date": "2003-09-30", "value": 100.0}, {"time": 1067558400, "date": "2003-10-31", "value": 100.0}, {"time": 1069977600, "date": "2003-11-28", "value": 100.0}, {"time": 1072828800, "date": "2003-12-31", "value": 100.0}, {"time": 1075420800, "date": "2004-01-30", "value": 100.0}, {"time": 1077840000, "date": "2004-02-27", "value": 100.0}, {"time": 1080691200, "date": "2004-03-31", "value": 100.0}, {"time": 1083283200, "date": "2004-04-30", "value": 100.0}, {"time": 1085702400, "date": "2004-05-28", "value": 100.0}, {"time": 1088553600, "date": "2004-06-30", "value": 100.0}, {"time": 1091145600, "date": "2004-07-30", "value": 100.0}, {"time": 1093910400, "date": "2004-08-31", "value": 100.0}, {"time": 1096502400, "date": "2004-09-30", "value": 100.0}, {"time": 1099008000, "date": "2004-10-29", "value": 100.0}, {"time": 1101772800, "date": "2004-11-30", "value": 100.0}, {"time": 1104451200, "date": "2004-12-31", "value": 100.0}, {"time": 1107129600, "date": "2005-01-31", "value": 100.0}, {"time": 1109548800, "date": "2005-02-28", "value": 100.0}, {"time": 1112227200, "date": "2005-03-31", "value": 100.0}, {"time": 1114732800, "date": "2005-04-29", "value": 100.0}, {"time": 1117497600, "date": "2005-05-31", "value": 100.0}, {"time": 1120089600, "date": "2005-06-30", "value": 100.0}, {"time": 1122595200, "date": "2005-07-29", "value": 100.0}, {"time": 1125446400, "date": "2005-08-31", "value": 100.0}, {"time": 1128038400, "date": "2005-09-30", "value": 100.0}, {"time": 1130716800, "date": "2005-10-31", "value": 100.0}, {"time": 1133308800, "date": "2005-11-30", "value": 100.0}, {"time": 1135900800, "date": "2005-12-30", "value": 100.0}, {"time": 1138665600, "date": "2006-01-31", "value": 100.0}, {"time": 1141084800, "date": "2006-02-28", "value": 100.0}, {"time": 1143763200, "date": "2006-03-31", "value": 100.0}, {"time": 1146182400, "date": "2006-04-28", "value": 100.0}, {"time": 1149033600, "date": "2006-05-31", "value": 100.0}, {"time": 1151625600, "date": "2006-06-30", "value": 100.0}, {"time": 1154304000, "date": "2006-07-31", "value": 100.0}, {"time": 1156982400, "date": "2006-08-31", "value": 100.0}, {"time": 1159488000, "date": "2006-09-29", "value": 100.0}, {"time": 1162252800, "date": "2006-10-31", "value": 100.0}, {"time": 1164844800, "date": "2006-11-30", "value": 100.0}, {"time": 1167350400, "date": "2006-12-29", "value": 100.0}, {"time": 1170201600, "date": "2007-01-31", "value": 100.0}, {"time": 1172620800, "date": "2007-02-28", "value": 100.0}, {"time": 1175212800, "date": "2007-03-30", "value": 100.0}, {"time": 1177891200, "date": "2007-04-30", "value": 100.0}, {"time": 1180569600, "date": "2007-05-31", "value": 100.0}, {"time": 1183075200, "date": "2007-06-29", "value": 100.0}, {"time": 1185840000, "date": "2007-07-31", "value": 0.0}, {"time": 1188518400, "date": "2007-08-31", "value": 0.0}, {"time": 1190937600, "date": "2007-09-28", "value": 0.0}, {"time": 1193788800, "date": "2007-10-31", "value": 50.0}, {"time": 1196380800, "date": "2007-11-30", "value": 0.0}, {"time": 1199059200, "date": "2007-12-31", "value": 0.0}, {"time": 1201737600, "date": "2008-01-31", "value": 0.0}, {"time": 1204243200, "date": "2008-02-29", "value": 0.0}, {"time": 1206921600, "date": "2008-03-31", "value": 0.0}, {"time": 1209513600, "date": "2008-04-30", "value": 0.0}, {"time": 1212105600, "date": "2008-05-30", "value": 0.0}, {"time": 1214784000, "date": "2008-06-30", "value": 0.0}, {"time": 1217462400, "date": "2008-07-31", "value": 0.0}, {"time": 1219968000, "date": "2008-08-29", "value": 0.0}, {"time": 1222732800, "date": "2008-09-30", "value": 0.0}, {"time": 1225411200, "date": "2008-10-31", "value": 0.0}, {"time": 1227830400, "date": "2008-11-28", "value": 0.0}, {"time": 1230681600, "date": "2008-12-31", "value": 0.0}, {"time": 1233273600, "date": "2009-01-30", "value": 0.0}, {"time": 1235692800, "date": "2009-02-27", "value": 100.0}, {"time": 1238457600, "date": "2009-03-31", "value": 100.0}, {"time": 1241049600, "date": "2009-04-30", "value": 100.0}, {"time": 1243555200, "date": "2009-05-29", "value": 100.0}, {"time": 1246320000, "date": "2009-06-30", "value": 100.0}, {"time": 1248998400, "date": "2009-07-31", "value": 100.0}, {"time": 1251676800, "date": "2009-08-31", "value": 100.0}, {"time": 1254268800, "date": "2009-09-30", "value": 100.0}, {"time": 1256860800, "date": "2009-10-30", "value": 50.0}, {"time": 1259539200, "date": "2009-11-30", "value": 100.0}, {"time": 1262217600, "date": "2009-12-31", "value": 100.0}, {"time": 1264723200, "date": "2010-01-29", "value": 50.0}, {"time": 1267142400, "date": "2010-02-26", "value": 50.0}, {"time": 1269993600, "date": "2010-03-31", "value": 100.0}, {"time": 1272585600, "date": "2010-04-30", "value": 100.0}, {"time": 1275004800, "date": "2010-05-28", "value": 0.0}, {"time": 1277856000, "date": "2010-06-30", "value": 0.0}, {"time": 1280448000, "date": "2010-07-30", "value": 0.0}, {"time": 1283212800, "date": "2010-08-31", "value": 0.0}, {"time": 1285804800, "date": "2010-09-30", "value": 0.0}, {"time": 1288310400, "date": "2010-10-29", "value": 0.0}, {"time": 1291075200, "date": "2010-11-30", "value": 100.0}, {"time": 1293753600, "date": "2010-12-31", "value": 100.0}, {"time": 1296432000, "date": "2011-01-31", "value": 100.0}, {"time": 1298851200, "date": "2011-02-28", "value": 100.0}, {"time": 1301529600, "date": "2011-03-31", "value": 50.0}, {"time": 1304035200, "date": "2011-04-29", "value": 100.0}, {"time": 1306800000, "date": "2011-05-31", "value": 100.0}, {"time": 1309392000, "date": "2011-06-30", "value": 100.0}, {"time": 1311897600, "date": "2011-07-29", "value": 100.0}, {"time": 1314748800, "date": "2011-08-31", "value": 100.0}, {"time": 1317340800, "date": "2011-09-30", "value": 100.0}, {"time": 1320019200, "date": "2011-10-31", "value": 100.0}, {"time": 1322611200, "date": "2011-11-30", "value": 100.0}, {"time": 1325203200, "date": "2011-12-30", "value": 100.0}, {"time": 1327968000, "date": "2012-01-31", "value": 100.0}, {"time": 1330473600, "date": "2012-02-29", "value": 100.0}, {"time": 1333065600, "date": "2012-03-30", "value": 100.0}, {"time": 1335744000, "date": "2012-04-30", "value": 100.0}, {"time": 1338422400, "date": "2012-05-31", "value": 100.0}, {"time": 1340928000, "date": "2012-06-29", "value": 100.0}, {"time": 1343692800, "date": "2012-07-31", "value": 100.0}, {"time": 1346371200, "date": "2012-08-31", "value": 100.0}, {"time": 1348790400, "date": "2012-09-28", "value": 100.0}, {"time": 1351641600, "date": "2012-10-31", "value": 100.0}, {"time": 1354233600, "date": "2012-11-30", "value": 100.0}, {"time": 1356912000, "date": "2012-12-31", "value": 100.0}, {"time": 1359590400, "date": "2013-01-31", "value": 100.0}, {"time": 1362009600, "date": "2013-02-28", "value": 100.0}, {"time": 1364428800, "date": "2013-03-28", "value": 100.0}, {"time": 1367280000, "date": "2013-04-30", "value": 100.0}, {"time": 1369958400, "date": "2013-05-31", "value": 100.0}, {"time": 1372377600, "date": "2013-06-28", "value": 100.0}, {"time": 1375228800, "date": "2013-07-31", "value": 100.0}, {"time": 1377820800, "date": "2013-08-30", "value": 100.0}, {"time": 1380499200, "date": "2013-09-30", "value": 100.0}, {"time": 1383177600, "date": "2013-10-31", "value": 100.0}, {"time": 1385683200, "date": "2013-11-29", "value": 100.0}, {"time": 1388448000, "date": "2013-12-31", "value": 100.0}, {"time": 1391126400, "date": "2014-01-31", "value": 100.0}, {"time": 1393545600, "date": "2014-02-28", "value": 100.0}, {"time": 1396224000, "date": "2014-03-31", "value": 100.0}, {"time": 1398816000, "date": "2014-04-30", "value": 100.0}, {"time": 1401408000, "date": "2014-05-30", "value": 100.0}, {"time": 1404086400, "date": "2014-06-30", "value": 100.0}, {"time": 1406764800, "date": "2014-07-31", "value": 100.0}, {"time": 1409270400, "date": "2014-08-29", "value": 100.0}, {"time": 1412035200, "date": "2014-09-30", "value": 100.0}, {"time": 1414713600, "date": "2014-10-31", "value": 100.0}, {"time": 1417132800, "date": "2014-11-28", "value": 100.0}, {"time": 1419984000, "date": "2014-12-31", "value": 100.0}, {"time": 1422576000, "date": "2015-01-30", "value": 100.0}, {"time": 1424995200, "date": "2015-02-27", "value": 100.0}, {"time": 1427760000, "date": "2015-03-31", "value": 100.0}, {"time": 1430352000, "date": "2015-04-30", "value": 100.0}, {"time": 1432857600, "date": "2015-05-29", "value": 100.0}, {"time": 1435622400, "date": "2015-06-30", "value": 100.0}, {"time": 1438300800, "date": "2015-07-31", "value": 100.0}, {"time": 1440979200, "date": "2015-08-31", "value": 100.0}, {"time": 1443571200, "date": "2015-09-30", "value": 100.0}, {"time": 1446163200, "date": "2015-10-30", "value": 100.0}, {"time": 1448841600, "date": "2015-11-30", "value": 100.0}, {"time": 1451520000, "date": "2015-12-31", "value": 100.0}, {"time": 1454025600, "date": "2016-01-29", "value": 100.0}, {"time": 1456704000, "date": "2016-02-29", "value": 100.0}, {"time": 1459382400, "date": "2016-03-31", "value": 100.0}, {"time": 1461888000, "date": "2016-04-29", "value": 100.0}, {"time": 1464652800, "date": "2016-05-31", "value": 100.0}, {"time": 1467244800, "date": "2016-06-30", "value": 100.0}, {"time": 1469750400, "date": "2016-07-29", "value": 100.0}, {"time": 1472601600, "date": "2016-08-31", "value": 100.0}, {"time": 1475193600, "date": "2016-09-30", "value": 100.0}, {"time": 1477872000, "date": "2016-10-31", "value": 100.0}, {"time": 1480464000, "date": "2016-11-30", "value": 100.0}, {"time": 1483056000, "date": "2016-12-30", "value": 100.0}, {"time": 1485820800, "date": "2017-01-31", "value": 100.0}, {"time": 1488240000, "date": "2017-02-28", "value": 100.0}, {"time": 1490918400, "date": "2017-03-31", "value": 100.0}, {"time": 1493337600, "date": "2017-04-28", "value": 100.0}, {"time": 1496188800, "date": "2017-05-31", "value": 100.0}, {"time": 1498780800, "date": "2017-06-30", "value": 100.0}, {"time": 1501459200, "date": "2017-07-31", "value": 100.0}, {"time": 1504137600, "date": "2017-08-31", "value": 100.0}, {"time": 1506643200, "date": "2017-09-29", "value": 100.0}, {"time": 1509408000, "date": "2017-10-31", "value": 100.0}, {"time": 1512000000, "date": "2017-11-30", "value": 100.0}, {"time": 1514505600, "date": "2017-12-29", "value": 100.0}, {"time": 1517356800, "date": "2018-01-31", "value": 100.0}, {"time": 1519776000, "date": "2018-02-28", "value": 50.0}, {"time": 1522281600, "date": "2018-03-29", "value": 50.0}, {"time": 1525046400, "date": "2018-04-30", "value": 50.0}, {"time": 1527724800, "date": "2018-05-31", "value": 50.0}, {"time": 1530230400, "date": "2018-06-29", "value": 50.0}, {"time": 1532995200, "date": "2018-07-31", "value": 50.0}, {"time": 1535673600, "date": "2018-08-31", "value": 100.0}, {"time": 1538092800, "date": "2018-09-28", "value": 100.0}, {"time": 1540944000, "date": "2018-10-31", "value": 0.0}, {"time": 1543536000, "date": "2018-11-30", "value": 0.0}, {"time": 1546214400, "date": "2018-12-31", "value": 0.0}, {"time": 1548892800, "date": "2019-01-31", "value": 0.0}, {"time": 1551312000, "date": "2019-02-28", "value": 0.0}, {"time": 1553817600, "date": "2019-03-29", "value": 0.0}, {"time": 1556582400, "date": "2019-04-30", "value": 100.0}, {"time": 1559260800, "date": "2019-05-31", "value": 50.0}, {"time": 1561680000, "date": "2019-06-28", "value": 100.0}, {"time": 1564531200, "date": "2019-07-31", "value": 100.0}, {"time": 1567123200, "date": "2019-08-30", "value": 50.0}, {"time": 1569801600, "date": "2019-09-30", "value": 50.0}, {"time": 1572480000, "date": "2019-10-31", "value": 100.0}, {"time": 1574985600, "date": "2019-11-29", "value": 100.0}, {"time": 1577750400, "date": "2019-12-31", "value": 100.0}, {"time": 1580428800, "date": "2020-01-31", "value": 100.0}, {"time": 1582848000, "date": "2020-02-28", "value": 0.0}, {"time": 1585612800, "date": "2020-03-31", "value": 100.0}, {"time": 1588204800, "date": "2020-04-30", "value": 100.0}, {"time": 1590710400, "date": "2020-05-29", "value": 100.0}, {"time": 1593475200, "date": "2020-06-30", "value": 100.0}, {"time": 1596153600, "date": "2020-07-31", "value": 100.0}, {"time": 1598832000, "date": "2020-08-31", "value": 100.0}, {"time": 1601424000, "date": "2020-09-30", "value": 100.0}, {"time": 1604016000, "date": "2020-10-30", "value": 100.0}, {"time": 1606694400, "date": "2020-11-30", "value": 100.0}, {"time": 1609372800, "date": "2020-12-31", "value": 100.0}, {"time": 1611878400, "date": "2021-01-29", "value": 50.0}, {"time": 1614297600, "date": "2021-02-26", "value": 100.0}, {"time": 1617148800, "date": "2021-03-31", "value": 100.0}, {"time": 1619740800, "date": "2021-04-30", "value": 100.0}, {"time": 1622160000, "date": "2021-05-28", "value": 100.0}, {"time": 1625011200, "date": "2021-06-30", "value": 100.0}, {"time": 1627603200, "date": "2021-07-30", "value": 100.0}, {"time": 1630368000, "date": "2021-08-31", "value": 100.0}, {"time": 1632960000, "date": "2021-09-30", "value": 100.0}, {"time": 1635465600, "date": "2021-10-29", "value": 100.0}, {"time": 1638230400, "date": "2021-11-30", "value": 100.0}, {"time": 1640908800, "date": "2021-12-31", "value": 100.0}, {"time": 1643587200, "date": "2022-01-31", "value": 0.0}, {"time": 1646006400, "date": "2022-02-28", "value": 0.0}, {"time": 1648684800, "date": "2022-03-31", "value": 0.0}, {"time": 1651190400, "date": "2022-04-29", "value": 0.0}, {"time": 1653955200, "date": "2022-05-31", "value": 0.0}, {"time": 1656547200, "date": "2022-06-30", "value": 0.0}, {"time": 1659052800, "date": "2022-07-29", "value": 0.0}, {"time": 1661904000, "date": "2022-08-31", "value": 0.0}, {"time": 1664496000, "date": "2022-09-30", "value": 100.0}, {"time": 1667174400, "date": "2022-10-31", "value": 100.0}, {"time": 1669766400, "date": "2022-11-30", "value": 100.0}, {"time": 1672358400, "date": "2022-12-30", "value": 100.0}, {"time": 1675123200, "date": "2023-01-31", "value": 100.0}, {"time": 1677542400, "date": "2023-02-28", "value": 50.0}, {"time": 1680220800, "date": "2023-03-31", "value": 50.0}, {"time": 1682640000, "date": "2023-04-28", "value": 50.0}, {"time": 1685491200, "date": "2023-05-31", "value": 100.0}, {"time": 1688083200, "date": "2023-06-30", "value": 100.0}, {"time": 1690761600, "date": "2023-07-31", "value": 100.0}, {"time": 1693440000, "date": "2023-08-31", "value": 100.0}, {"time": 1695945600, "date": "2023-09-29", "value": 100.0}, {"time": 1698710400, "date": "2023-10-31", "value": 50.0}, {"time": 1701302400, "date": "2023-11-30", "value": 100.0}, {"time": 1703808000, "date": "2023-12-29", "value": 100.0}, {"time": 1706659200, "date": "2024-01-31", "value": 100.0}, {"time": 1709164800, "date": "2024-02-29", "value": 100.0}, {"time": 1711584000, "date": "2024-03-28", "value": 100.0}, {"time": 1714435200, "date": "2024-04-30", "value": 100.0}, {"time": 1717113600, "date": "2024-05-31", "value": 100.0}, {"time": 1719532800, "date": "2024-06-28", "value": 100.0}, {"time": 1722384000, "date": "2024-07-31", "value": 100.0}, {"time": 1724976000, "date": "2024-08-30", "value": 50.0}, {"time": 1727654400, "date": "2024-09-30", "value": 100.0}, {"time": 1730332800, "date": "2024-10-31", "value": 100.0}, {"time": 1732838400, "date": "2024-11-29", "value": 100.0}, {"time": 1735603200, "date": "2024-12-31", "value": 100.0}, {"time": 1738281600, "date": "2025-01-31", "value": 100.0}, {"time": 1740700800, "date": "2025-02-28", "value": 100.0}, {"time": 1743379200, "date": "2025-03-31", "value": 0.0}, {"time": 1745971200, "date": "2025-04-30", "value": 100.0}, {"time": 1748563200, "date": "2025-05-30", "value": 100.0}, {"time": 1751241600, "date": "2025-06-30", "value": 100.0}, {"time": 1753920000, "date": "2025-07-31", "value": 100.0}, {"time": 1756425600, "date": "2025-08-29", "value": 100.0}, {"time": 1759190400, "date": "2025-09-30", "value": 100.0}, {"time": 1761868800, "date": "2025-10-31", "value": 100.0}, {"time": 1764288000, "date": "2025-11-28", "value": 100.0}, {"time": 1767139200, "date": "2025-12-31", "value": 100.0}, {"time": 1769731200, "date": "2026-01-30", "value": 100.0}, {"time": 1772150400, "date": "2026-02-27", "value": 100.0}, {"time": 1774915200, "date": "2026-03-31", "value": 0.0}, {"time": 1776988800, "date": "2026-04-24", "value": 100.0}], "meta": {"start_date": "2000-04-28", "end_date": "2026-04-24", "num_price_bars": 313, "num_score_points": 310, "label": "月线", "key": "monthly"}, "markers": [{"time": 965001600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 970185600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 972950400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 991267200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 991267200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 993772800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1012435200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1012435200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1014854400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1017273600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1020124800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1049068800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1054252800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1056931200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1062115200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1062115200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1067558400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1077840000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1170201600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1177891200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1180569600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1185840000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1185840000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/重"}, {"time": 1193788800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1193788800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1193788800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1196380800, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1235692800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1251676800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1254268800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1254268800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1256860800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1256860800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1259539200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1259539200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1264723200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1269993600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1269993600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1275004800, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1291075200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1291075200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1293753600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1298851200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1301529600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1304035200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1314748800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1317340800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1322611200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1359590400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1367280000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1369958400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1377820800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1383177600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1391126400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1396224000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1401408000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1404086400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1409270400, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1480464000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1488240000, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1493337600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1498780800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1501459200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1506643200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1514505600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1517356800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1519776000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1535673600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1540944000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1540944000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1556582400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1556582400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1559260800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1561680000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1564531200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1567123200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1572480000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1577750400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1582848000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1585612800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1609372800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1611878400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1614297600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1625011200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1632960000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1635465600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1640908800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1640908800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1640908800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1643587200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1648684800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1651190400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1661904000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1661904000, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1664496000, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1677542400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1677542400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1682640000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1685491200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1690761600, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1695945600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1698710400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1701302400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1701302400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1709164800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1717113600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1724976000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1724976000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1727654400, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1727654400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1730332800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1738281600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1743379200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1745971200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1751241600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1753920000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1759190400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1761868800, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1767139200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1774915200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1776988800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1776988800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}], "action_summaries": [{"time": 965001600, "date": "2000-07-31", "text": "2000-07-27 🟡 预警"}, {"time": 970185600, "date": "2000-09-29", "text": "2000-09-18 🟠 清仓50%"}, {"time": 972950400, "date": "2000-10-31", "text": "2000-10-11 🔴 清仓100%"}, {"time": 991267200, "date": "2001-05-31", "text": "2001-05-15 🟡 预警 | 2001-05-30 🟠 清仓重置"}, {"time": 993772800, "date": "2001-06-29", "text": "2001-06-15 🟠 清仓重置"}, {"time": 1012435200, "date": "2002-01-31", "text": "2002-01-03 🟡 预警 | 2002-01-16 🟠 清仓重置"}, {"time": 1014854400, "date": "2002-02-28", "text": "2002-02-07 🟠 清仓重置"}, {"time": 1017273600, "date": "2002-03-28", "text": "2002-03-08 🟡 预警"}, {"time": 1020124800, "date": "2002-04-30", "text": "2002-04-03 🟠 清仓重置 | 2002-04-29 🟠 清仓重置"}, {"time": 1049068800, "date": "2003-03-31", "text": "2003-03-27 🟡 预警"}, {"time": 1054252800, "date": "2003-05-30", "text": "2003-05-28 ⚪ 预警作废"}, {"time": 1056931200, "date": "2003-06-30", "text": "2003-06-24 🟡 预警"}, {"time": 1062115200, "date": "2003-08-29", "text": "2003-08-05 🟠 清仓重置 | 2003-08-29 🔵 回场"}, {"time": 1067558400, "date": "2003-10-31", "text": "2003-10-29 🟡 预警"}, {"time": 1077840000, "date": "2004-02-27", "text": "2004-02-03 ⚪ 预警作废"}, {"time": 1170201600, "date": "2007-01-31", "text": "2007-01-12 🟡 预警"}, {"time": 1177891200, "date": "2007-04-30", "text": "2007-04-18 ⚪ 预警作废 | 2007-04-18 🟡 预警"}, {"time": 1180569600, "date": "2007-05-31", "text": "2007-05-29 🟡 预警"}, {"time": 1185840000, "date": "2007-07-31", "text": "2007-07-19 🟡 预警 | 2007-07-20 ⚪ 预警作废 | 2007-07-27 🔴 清仓 | 2007-07-27 🟠 清仓重置"}, {"time": 1193788800, "date": "2007-10-31", "text": "2007-10-05 🔵 回场 | 2007-10-05 🟡 预警 | 2007-10-19 🟠 清仓50%"}, {"time": 1196380800, "date": "2007-11-30", "text": "2007-11-09 🔴 清仓100%"}, {"time": 1235692800, "date": "2009-02-27", "text": "2009-02-25 🟢 买入"}, {"time": 1251676800, "date": "2009-08-31", "text": "2009-08-03 🟡 预警"}, {"time": 1254268800, "date": "2009-09-30", "text": "2009-09-02 🟠 清仓50% | 2009-09-09 🔵 回场"}, {"time": 1256860800, "date": "2009-10-30", "text": "2009-10-12 🟡 预警 | 2009-10-28 🟠 清仓50%"}, {"time": 1259539200, "date": "2009-11-30", "text": "2009-11-11 🔵 回场 | 2009-11-25 🟡 预警"}, {"time": 1264723200, "date": "2010-01-29", "text": "2010-01-22 🟠 清仓50%"}, {"time": 1269993600, "date": "2010-03-31", "text": "2010-03-09 🟡 预警 | 2010-03-11 🔵 回场"}, {"time": 1275004800, "date": "2010-05-28", "text": "2010-05-05 🟠 清仓50% | 2010-05-20 🔴 清仓100%"}, {"time": 1291075200, "date": "2010-11-30", "text": "2010-11-04 🔵 回场 | 2010-11-05 🟡 预警"}, {"time": 1293753600, "date": "2010-12-31", "text": "2010-12-27 🟡 预警"}, {"time": 1298851200, "date": "2011-02-28", "text": "2011-02-09 ⚪ 预警作废"}, {"time": 1301529600, "date": "2011-03-31", "text": "2011-03-15 🟠 清仓50%"}, {"time": 1304035200, "date": "2011-04-29", "text": "2011-04-26 🔵 回场"}, {"time": 1314748800, "date": "2011-08-31", "text": "2011-08-18 🟢 买入"}, {"time": 1317340800, "date": "2011-09-30", "text": "2011-09-21 🟢 买入"}, {"time": 1322611200, "date": "2011-11-30", "text": "2011-11-23 🟢 买入"}, {"time": 1359590400, "date": "2013-01-31", "text": "2013-01-22 🟡 预警"}, {"time": 1367280000, "date": "2013-04-30", "text": "2013-04-25 ⚪ 预警作废"}, {"time": 1369958400, "date": "2013-05-31", "text": "2013-05-13 🟡 预警"}, {"time": 1377820800, "date": "2013-08-30", "text": "2013-08-14 ⚪ 预警作废"}, {"time": 1383177600, "date": "2013-10-31", "text": "2013-10-16 🟡 预警"}, {"time": 1391126400, "date": "2014-01-31", "text": "2014-01-21 ⚪ 预警作废"}, {"time": 1396224000, "date": "2014-03-31", "text": "2014-03-05 🟡 预警"}, {"time": 1401408000, "date": "2014-05-30", "text": "2014-05-13 🟡 预警"}, {"time": 1404086400, "date": "2014-06-30", "text": "2014-06-06 ⚪ 预警作废"}, {"time": 1409270400, "date": "2014-08-29", "text": "2014-08-14 ⚪ 预警作废"}, {"time": 1480464000, "date": "2016-11-30", "text": "2016-11-21 🟡 预警"}, {"time": 1488240000, "date": "2017-02-28", "text": "2017-02-27 ⚪ 预警作废"}, {"time": 1493337600, "date": "2017-04-28", "text": "2017-04-24 🟡 预警"}, {"time": 1498780800, "date": "2017-06-30", "text": "2017-06-19 🟡 预警"}, {"time": 1501459200, "date": "2017-07-31", "text": "2017-07-26 ⚪ 预警作废"}, {"time": 1506643200, "date": "2017-09-29", "text": "2017-09-20 ⚪ 预警作废 | 2017-09-20 🟡 预警"}, {"time": 1514505600, "date": "2017-12-29", "text": "2017-12-21 ⚪ 预警作废"}, {"time": 1517356800, "date": "2018-01-31", "text": "2018-01-03 🟡 预警"}, {"time": 1519776000, "date": "2018-02-28", "text": "2018-02-08 🟠 清仓50%"}, {"time": 1535673600, "date": "2018-08-31", "text": "2018-08-24 🔵 回场"}, {"time": 1540944000, "date": "2018-10-31", "text": "2018-10-01 🟡 预警 | 2018-10-11 🟠 清仓50% | 2018-10-24 🔴 清仓100%"}, {"time": 1556582400, "date": "2019-04-30", "text": "2019-04-22 🟡 预警 | 2019-04-23 🔵 回场"}, {"time": 1559260800, "date": "2019-05-31", "text": "2019-05-31 🟠 清仓50%"}, {"time": 1561680000, "date": "2019-06-28", "text": "2019-06-20 🔵 回场"}, {"time": 1564531200, "date": "2019-07-31", "text": "2019-07-01 🟡 预警"}, {"time": 1567123200, "date": "2019-08-30", "text": "2019-08-05 🟠 清仓50%"}, {"time": 1572480000, "date": "2019-10-31", "text": "2019-10-28 🔵 回场"}, {"time": 1577750400, "date": "2019-12-31", "text": "2019-12-16 🟡 预警"}, {"time": 1582848000, "date": "2020-02-28", "text": "2020-02-25 🟠 清仓50% | 2020-02-28 🔴 清仓100%"}, {"time": 1585612800, "date": "2020-03-31", "text": "2020-03-16 🟢 买入"}, {"time": 1609372800, "date": "2020-12-31", "text": "2020-12-28 🟡 预警"}, {"time": 1611878400, "date": "2021-01-29", "text": "2021-01-29 🟠 清仓50%"}, {"time": 1614297600, "date": "2021-02-26", "text": "2021-02-04 🔵 回场"}, {"time": 1625011200, "date": "2021-06-30", "text": "2021-06-10 🟡 预警"}, {"time": 1632960000, "date": "2021-09-30", "text": "2021-09-13 ⚪ 预警作废 | 2021-09-16 🟡 预警"}, {"time": 1635465600, "date": "2021-10-29", "text": "2021-10-18 🟡 预警"}, {"time": 1640908800, "date": "2021-12-31", "text": "2021-12-01 🟠 清仓50% | 2021-12-10 🔵 回场 | 2021-12-17 ⚪ 预警作废 | 2021-12-27 🟡 预警"}, {"time": 1643587200, "date": "2022-01-31", "text": "2022-01-18 🟠 清仓50% | 2022-01-27 🔴 清仓100%"}, {"time": 1648684800, "date": "2022-03-31", "text": "2022-03-29 🟡 预警"}, {"time": 1651190400, "date": "2022-04-29", "text": "2022-04-11 🟠 清仓重置 | 2022-04-26 🟠 清仓重置"}, {"time": 1661904000, "date": "2022-08-31", "text": "2022-08-10 🟡 预警 | 2022-08-22 🟠 清仓重置 | 2022-08-30 🟠 清仓重置"}, {"time": 1664496000, "date": "2022-09-30", "text": "2022-09-27 🟢 买入"}, {"time": 1677542400, "date": "2023-02-28", "text": "2023-02-02 🟡 预警 | 2023-02-21 🟠 清仓50%"}, {"time": 1682640000, "date": "2023-04-28", "text": "2023-04-13 🟡 预警"}, {"time": 1685491200, "date": "2023-05-31", "text": "2023-05-18 🔵 回场"}, {"time": 1690761600, "date": "2023-07-31", "text": "2023-07-14 ⚪ 预警作废"}, {"time": 1695945600, "date": "2023-09-29", "text": "2023-09-19 🟡 预警"}, {"time": 1698710400, "date": "2023-10-31", "text": "2023-10-25 🟠 清仓50%"}, {"time": 1701302400, "date": "2023-11-30", "text": "2023-11-14 🔵 回场 | 2023-11-16 🟡 预警"}, {"time": 1709164800, "date": "2024-02-29", "text": "2024-02-22 ⚪ 预警作废"}, {"time": 1717113600, "date": "2024-05-31", "text": "2024-05-13 🟡 预警"}, {"time": 1724976000, "date": "2024-08-30", "text": "2024-08-02 🟠 清仓50% | 2024-08-30 🟡 预警"}, {"time": 1727654400, "date": "2024-09-30", "text": "2024-09-06 🟠 清仓重置 | 2024-09-19 🔵 回场"}, {"time": 1730332800, "date": "2024-10-31", "text": "2024-10-04 🟡 预警"}, {"time": 1738281600, "date": "2025-01-31", "text": "2025-01-08 ⚪ 预警作废 | 2025-01-21 🟡 预警"}, {"time": 1743379200, "date": "2025-03-31", "text": "2025-03-03 🟠 清仓50% | 2025-03-13 🔴 清仓100%"}, {"time": 1745971200, "date": "2025-04-30", "text": "2025-04-04 🟢 买入"}, {"time": 1751241600, "date": "2025-06-30", "text": "2025-06-09 🟡 预警"}, {"time": 1753920000, "date": "2025-07-31", "text": "2025-07-17 🟡 预警"}, {"time": 1759190400, "date": "2025-09-30", "text": "2025-09-11 ⚪ 预警作废 | 2025-09-19 🟡 预警"}, {"time": 1761868800, "date": "2025-10-31", "text": "2025-10-17 ⚪ 预警作废"}, {"time": 1767139200, "date": "2025-12-31", "text": "2025-12-08 🟡 预警 | 2025-12-22 ⚪ 预警作废"}, {"time": 1774915200, "date": "2026-03-31", "text": "2026-03-12 🔴 清仓"}, {"time": 1776988800, "date": "2026-04-24", "text": "2026-04-15 🔵 回场 | 2026-04-16 🟡 预警"}]}, "yearly": {"ohlc": [{"time": 978048000, "date": "2000-12-29", "open": 1434.54, "high": 1530.09, "low": 1254.07, "close": 1320.28}, {"time": 1009756800, "date": "2001-12-31", "open": 1320.28, "high": 1383.37, "low": 944.75, "close": 1148.08}, {"time": 1041292800, "date": "2002-12-31", "open": 1148.08, "high": 1176.97, "low": 768.63, "close": 879.82}, {"time": 1072828800, "date": "2003-12-31", "open": 879.82, "high": 1112.56, "low": 788.9, "close": 1111.92}, {"time": 1104451200, "date": "2004-12-31", "open": 1111.92, "high": 1217.33, "low": 1060.72, "close": 1211.92}, {"time": 1135900800, "date": "2005-12-30", "open": 1211.92, "high": 1275.8, "low": 1136.15, "close": 1248.29}, {"time": 1167350400, "date": "2006-12-29", "open": 1248.29, "high": 1431.81, "low": 1219.29, "close": 1418.3}, {"time": 1199059200, "date": "2007-12-31", "open": 1418.03, "high": 1576.09, "low": 1363.98, "close": 1468.36}, {"time": 1230681600, "date": "2008-12-31", "open": 1467.97, "high": 1471.77, "low": 741.02, "close": 903.25}, {"time": 1262217600, "date": "2009-12-31", "open": 902.99, "high": 1130.38, "low": 666.79, "close": 1115.1}, {"time": 1293753600, "date": "2010-12-31", "open": 1116.56, "high": 1262.6, "low": 1010.91, "close": 1257.64}, {"time": 1325203200, "date": "2011-12-30", "open": 1257.62, "high": 1370.58, "low": 1074.77, "close": 1257.6}, {"time": 1356912000, "date": "2012-12-31", "open": 1258.86, "high": 1474.51, "low": 1258.86, "close": 1426.19}, {"time": 1388448000, "date": "2013-12-31", "open": 1426.19, "high": 1849.44, "low": 1426.19, "close": 1848.36}, {"time": 1419984000, "date": "2014-12-31", "open": 1845.86, "high": 2093.55, "low": 1737.92, "close": 2058.9}, {"time": 1451520000, "date": "2015-12-31", "open": 2058.9, "high": 2134.72, "low": 1867.01, "close": 2043.94}, {"time": 1483056000, "date": "2016-12-30", "open": 2038.2, "high": 2277.53, "low": 1810.1, "close": 2238.83}, {"time": 1514505600, "date": "2017-12-29", "open": 2251.57, "high": 2694.97, "low": 2245.13, "close": 2673.61}, {"time": 1546214400, "date": "2018-12-31", "open": 2683.73, "high": 2940.91, "low": 2346.58, "close": 2506.85}, {"time": 1577750400, "date": "2019-12-31", "open": 2476.96, "high": 3247.93, "low": 2443.96, "close": 3230.78}, {"time": 1609372800, "date": "2020-12-31", "open": 3244.67, "high": 3760.2, "low": 2191.86, "close": 3756.07}, {"time": 1640908800, "date": "2021-12-31", "open": 3764.61, "high": 4808.93, "low": 3662.71, "close": 4766.18}, {"time": 1672358400, "date": "2022-12-30", "open": 4778.14, "high": 4818.62, "low": 3491.58, "close": 3839.5}, {"time": 1703808000, "date": "2023-12-29", "open": 3853.29, "high": 4793.3, "low": 3794.33, "close": 4769.83}, {"time": 1735603200, "date": "2024-12-31", "open": 4745.2, "high": 6099.97, "low": 4682.11, "close": 5881.63}, {"time": 1767139200, "date": "2025-12-31", "open": 5903.26, "high": 6945.77, "low": 4835.04, "close": 6845.5}, {"time": 1776988800, "date": "2026-04-24", "open": 6878.11, "high": 7168.59, "low": 6316.91, "close": 7165.08}], "complacency": [{"time": 978048000, "date": "2000-12-29", "value": 1.4}, {"time": 1009756800, "date": "2001-12-31", "value": 4.5}, {"time": 1041292800, "date": "2002-12-31", "value": 2.6}, {"time": 1072828800, "date": "2003-12-31", "value": 6.7}, {"time": 1104451200, "date": "2004-12-31", "value": 5.2}, {"time": 1135900800, "date": "2005-12-30", "value": 2.6}, {"time": 1167350400, "date": "2006-12-29", "value": 6.9}, {"time": 1199059200, "date": "2007-12-31", "value": 5.0}, {"time": 1230681600, "date": "2008-12-31", "value": 5.7}, {"time": 1262217600, "date": "2009-12-31", "value": 7.8}, {"time": 1293753600, "date": "2010-12-31", "value": 7.1}, {"time": 1325203200, "date": "2011-12-30", "value": 3.0}, {"time": 1356912000, "date": "2012-12-31", "value": 4.6}, {"time": 1388448000, "date": "2013-12-31", "value": 7.9}, {"time": 1419984000, "date": "2014-12-31", "value": 4.3}, {"time": 1451520000, "date": "2015-12-31", "value": 3.6}, {"time": 1483056000, "date": "2016-12-30", "value": 7.7}, {"time": 1514505600, "date": "2017-12-29", "value": 7.0}, {"time": 1546214400, "date": "2018-12-31", "value": 3.4}, {"time": 1577750400, "date": "2019-12-31", "value": 8.1}, {"time": 1609372800, "date": "2020-12-31", "value": 8.0}, {"time": 1640908800, "date": "2021-12-31", "value": 8.0}, {"time": 1672358400, "date": "2022-12-30", "value": 5.9}, {"time": 1703808000, "date": "2023-12-29", "value": 8.5}, {"time": 1735603200, "date": "2024-12-31", "value": 7.2}, {"time": 1767139200, "date": "2025-12-31", "value": 7.8}, {"time": 1776988800, "date": "2026-04-24", "value": 8.0}], "position": [{"time": 978048000, "date": "2000-12-29", "value": 0.0}, {"time": 1009756800, "date": "2001-12-31", "value": 0.0}, {"time": 1041292800, "date": "2002-12-31", "value": 0.0}, {"time": 1072828800, "date": "2003-12-31", "value": 100.0}, {"time": 1104451200, "date": "2004-12-31", "value": 100.0}, {"time": 1135900800, "date": "2005-12-30", "value": 100.0}, {"time": 1167350400, "date": "2006-12-29", "value": 100.0}, {"time": 1199059200, "date": "2007-12-31", "value": 0.0}, {"time": 1230681600, "date": "2008-12-31", "value": 0.0}, {"time": 1262217600, "date": "2009-12-31", "value": 100.0}, {"time": 1293753600, "date": "2010-12-31", "value": 100.0}, {"time": 1325203200, "date": "2011-12-30", "value": 100.0}, {"time": 1356912000, "date": "2012-12-31", "value": 100.0}, {"time": 1388448000, "date": "2013-12-31", "value": 100.0}, {"time": 1419984000, "date": "2014-12-31", "value": 100.0}, {"time": 1451520000, "date": "2015-12-31", "value": 100.0}, {"time": 1483056000, "date": "2016-12-30", "value": 100.0}, {"time": 1514505600, "date": "2017-12-29", "value": 100.0}, {"time": 1546214400, "date": "2018-12-31", "value": 0.0}, {"time": 1577750400, "date": "2019-12-31", "value": 100.0}, {"time": 1609372800, "date": "2020-12-31", "value": 100.0}, {"time": 1640908800, "date": "2021-12-31", "value": 100.0}, {"time": 1672358400, "date": "2022-12-30", "value": 100.0}, {"time": 1703808000, "date": "2023-12-29", "value": 100.0}, {"time": 1735603200, "date": "2024-12-31", "value": 100.0}, {"time": 1767139200, "date": "2025-12-31", "value": 100.0}, {"time": 1776988800, "date": "2026-04-24", "value": 100.0}], "meta": {"start_date": "2000-12-29", "end_date": "2026-04-24", "num_price_bars": 27, "num_score_points": 27, "label": "年线", "key": "yearly"}, "markers": [{"time": 978048000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 978048000, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1009756800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1009756800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1041292800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1041292800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1072828800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1072828800, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重"}, {"time": 1072828800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1104451200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1199059200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1199059200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/重/50"}, {"time": 1199059200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1262217600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1262217600, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1262217600, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买/回"}, {"time": 1293753600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1293753600, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1293753600, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1325203200, "position": "aboveBar", "shape": "circle", "color": "#9ca3af", "text": "废"}, {"time": 1325203200, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1325203200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买/回"}, {"time": 1388448000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1419984000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1483056000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1514505600, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1546214400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1546214400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1546214400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1577750400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1577750400, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1577750400, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1609372800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1609372800, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1609372800, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1640908800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1640908800, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1640908800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1672358400, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1672358400, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/重/50"}, {"time": 1672358400, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1703808000, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1703808000, "position": "inBar", "shape": "square", "color": "#fb923c", "text": "50"}, {"time": 1703808000, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1735603200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1735603200, "position": "inBar", "shape": "square", "color": "#f97316", "text": "重/50"}, {"time": 1735603200, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}, {"time": 1767139200, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预/废"}, {"time": 1767139200, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清/50"}, {"time": 1767139200, "position": "belowBar", "shape": "arrowUp", "color": "#22c55e", "text": "买"}, {"time": 1776988800, "position": "aboveBar", "shape": "circle", "color": "#facc15", "text": "预"}, {"time": 1776988800, "position": "inBar", "shape": "square", "color": "#ef4444", "text": "清"}, {"time": 1776988800, "position": "belowBar", "shape": "arrowUp", "color": "#38bdf8", "text": "回"}], "action_summaries": [{"time": 978048000, "date": "2000-12-29", "text": "2000-07-27 🟡 预警 | 2000-09-18 🟠 清仓50% | 2000-10-11 🔴 清仓100%"}, {"time": 1009756800, "date": "2001-12-31", "text": "2001-05-15 🟡 预警 | 2001-05-30 🟠 清仓重置 | 2001-06-15 🟠 清仓重置"}, {"time": 1041292800, "date": "2002-12-31", "text": "2002-01-03 🟡 预警 | 2002-01-16 🟠 清仓重置 | 2002-02-07 🟠 清仓重置 | 2002-03-08 🟡 预警 | 2002-04-03 🟠 清仓重置 | 2002-04-29 🟠 清仓重置"}, {"time": 1072828800, "date": "2003-12-31", "text": "2003-03-27 🟡 预警 | 2003-05-28 ⚪ 预警作废 | 2003-06-24 🟡 预警 | 2003-08-05 🟠 清仓重置 | 2003-08-29 🔵 回场 | 2003-10-29 🟡 预警"}, {"time": 1104451200, "date": "2004-12-31", "text": "2004-02-03 ⚪ 预警作废"}, {"time": 1199059200, "date": "2007-12-31", "text": "2007-01-12 🟡 预警 | 2007-04-18 ⚪ 预警作废 | 2007-04-18 🟡 预警 | 2007-05-29 🟡 预警 | 2007-07-19 🟡 预警 | 2007-07-20 ⚪ 预警作废 | 2007-07-27 🔴 清仓 | 2007-07-27 🟠 清仓重置 | 2007-10-05 🔵 回场 | 2007-10-05 🟡 预警 | 2007-10-19 🟠 清仓50% | 2007-11-09 🔴 清仓100%"}, {"time": 1262217600, "date": "2009-12-31", "text": "2009-02-25 🟢 买入 | 2009-08-03 🟡 预警 | 2009-09-02 🟠 清仓50% | 2009-09-09 🔵 回场 | 2009-10-12 🟡 预警 | 2009-10-28 🟠 清仓50% | 2009-11-11 🔵 回场 | 2009-11-25 🟡 预警"}, {"time": 1293753600, "date": "2010-12-31", "text": "2010-01-22 🟠 清仓50% | 2010-03-09 🟡 预警 | 2010-03-11 🔵 回场 | 2010-05-05 🟠 清仓50% | 2010-05-20 🔴 清仓100% | 2010-11-04 🔵 回场 | 2010-11-05 🟡 预警 | 2010-12-27 🟡 预警"}, {"time": 1325203200, "date": "2011-12-30", "text": "2011-02-09 ⚪ 预警作废 | 2011-03-15 🟠 清仓50% | 2011-04-26 🔵 回场 | 2011-08-18 🟢 买入 | 2011-09-21 🟢 买入 | 2011-11-23 🟢 买入"}, {"time": 1388448000, "date": "2013-12-31", "text": "2013-01-22 🟡 预警 | 2013-04-25 ⚪ 预警作废 | 2013-05-13 🟡 预警 | 2013-08-14 ⚪ 预警作废 | 2013-10-16 🟡 预警"}, {"time": 1419984000, "date": "2014-12-31", "text": "2014-01-21 ⚪ 预警作废 | 2014-03-05 🟡 预警 | 2014-05-13 🟡 预警 | 2014-06-06 ⚪ 预警作废 | 2014-08-14 ⚪ 预警作废"}, {"time": 1483056000, "date": "2016-12-30", "text": "2016-11-21 🟡 预警"}, {"time": 1514505600, "date": "2017-12-29", "text": "2017-02-27 ⚪ 预警作废 | 2017-04-24 🟡 预警 | 2017-06-19 🟡 预警 | 2017-07-26 ⚪ 预警作废 | 2017-09-20 ⚪ 预警作废 | 2017-09-20 🟡 预警 | 2017-12-21 ⚪ 预警作废"}, {"time": 1546214400, "date": "2018-12-31", "text": "2018-01-03 🟡 预警 | 2018-02-08 🟠 清仓50% | 2018-08-24 🔵 回场 | 2018-10-01 🟡 预警 | 2018-10-11 🟠 清仓50% | 2018-10-24 🔴 清仓100%"}, {"time": 1577750400, "date": "2019-12-31", "text": "2019-04-22 🟡 预警 | 2019-04-23 🔵 回场 | 2019-05-31 🟠 清仓50% | 2019-06-20 🔵 回场 | 2019-07-01 🟡 预警 | 2019-08-05 🟠 清仓50% | 2019-10-28 🔵 回场 | 2019-12-16 🟡 预警"}, {"time": 1609372800, "date": "2020-12-31", "text": "2020-02-25 🟠 清仓50% | 2020-02-28 🔴 清仓100% | 2020-03-16 🟢 买入 | 2020-12-28 🟡 预警"}, {"time": 1640908800, "date": "2021-12-31", "text": "2021-01-29 🟠 清仓50% | 2021-02-04 🔵 回场 | 2021-06-10 🟡 预警 | 2021-09-13 ⚪ 预警作废 | 2021-09-16 🟡 预警 | 2021-10-18 🟡 预警 | 2021-12-01 🟠 清仓50% | 2021-12-10 🔵 回场 | 2021-12-17 ⚪ 预警作废 | 2021-12-27 🟡 预警"}, {"time": 1672358400, "date": "2022-12-30", "text": "2022-01-18 🟠 清仓50% | 2022-01-27 🔴 清仓100% | 2022-03-29 🟡 预警 | 2022-04-11 🟠 清仓重置 | 2022-04-26 🟠 清仓重置 | 2022-08-10 🟡 预警 | 2022-08-22 🟠 清仓重置 | 2022-08-30 🟠 清仓重置 | 2022-09-27 🟢 买入"}, {"time": 1703808000, "date": "2023-12-29", "text": "2023-02-02 🟡 预警 | 2023-02-21 🟠 清仓50% | 2023-04-13 🟡 预警 | 2023-05-18 🔵 回场 | 2023-07-14 ⚪ 预警作废 | 2023-09-19 🟡 预警 | 2023-10-25 🟠 清仓50% | 2023-11-14 🔵 回场 | 2023-11-16 🟡 预警"}, {"time": 1735603200, "date": "2024-12-31", "text": "2024-02-22 ⚪ 预警作废 | 2024-05-13 🟡 预警 | 2024-08-02 🟠 清仓50% | 2024-08-30 🟡 预警 | 2024-09-06 🟠 清仓重置 | 2024-09-19 🔵 回场 | 2024-10-04 🟡 预警"}, {"time": 1767139200, "date": "2025-12-31", "text": "2025-01-08 ⚪ 预警作废 | 2025-01-21 🟡 预警 | 2025-03-03 🟠 清仓50% | 2025-03-13 🔴 清仓100% | 2025-04-04 🟢 买入 | 2025-06-09 🟡 预警 | 2025-07-17 🟡 预警 | 2025-09-11 ⚪ 预警作废 | 2025-09-19 🟡 预警 | 2025-10-17 ⚪ 预警作废 | 2025-12-08 🟡 预警 | 2025-12-22 ⚪ 预警作废"}, {"time": 1776988800, "date": "2026-04-24", "text": "2026-03-12 🔴 清仓 | 2026-04-15 🔵 回场 | 2026-04-16 🟡 预警"}]}}, "thresholds": {"elevated": 7.0, "extreme": 8.0}, "meta": {"title": "SPX - Complacency Score Dashboard", "spx_start_date": "2000-04-24", "spx_end_date": "2026-04-24", "score_start_date": "2000-07-25", "score_end_date": "2026-04-24", "latest_date": "2026-04-24", "latest_score": 8.0, "latest_close": 7165.08, "latest_position": 100.0, "num_score_points": 6476, "default_period": "daily", "score_period_rule": "period_last_valid", "updated_at": "2026-04-26 07:54 UTC"}}