var data;

data = data || {};

data.wtioil = data.wtioil || {};

data.wtioil.D = {
  "candles" : [
               {
			"time" : "2013-12-11T22:00:00.000000Z",
			"openBid" : 97.396,
			"openAsk" : 97.446,
			"highBid" : 98.134,
			"highAsk" : 98.184,
			"lowBid" : 97.293,
			"lowAsk" : 97.343,
			"closeBid" : 97.343,
			"closeAsk" : 97.393,
			"volume" : 31236,
			"complete" : true
		},
		{
			"time" : "2013-12-12T22:00:00.000000Z",
			"openBid" : 97.338,
			"openAsk" : 97.388,
			"highBid" : 97.594,
			"highAsk" : 97.644,
			"lowBid" : 96.271,
			"lowAsk" : 96.321,
			"closeBid" : 96.472,
			"closeAsk" : 96.522,
			"volume" : 33786,
			"complete" : true
		},
		{
			"time" : "2013-12-15T22:00:00.000000Z",
			"openBid" : 96.63,
			"openAsk" : 96.68,
			"highBid" : 97.718,
			"highAsk" : 97.768,
			"lowBid" : 96.261,
			"lowAsk" : 96.311,
			"closeBid" : 97.24,
			"closeAsk" : 97.29,
			"volume" : 30109,
			"complete" : true
		},
		{
			"time" : "2013-12-16T22:00:00.000000Z",
			"openBid" : 97.245,
			"openAsk" : 97.295,
			"highBid" : 97.883,
			"highAsk" : 97.933,
			"lowBid" : 97.009,
			"lowAsk" : 97.059,
			"closeBid" : 97.282,
			"closeAsk" : 97.332,
			"volume" : 24881,
			"complete" : true
		},
		{
			"time" : "2013-12-17T22:00:00.000000Z",
			"openBid" : 97.287,
			"openAsk" : 97.337,
			"highBid" : 98.01,
			"highAsk" : 98.087,
			"lowBid" : 97.03,
			"lowAsk" : 97.08,
			"closeBid" : 97.647,
			"closeAsk" : 97.697,
			"volume" : 42428,
			"complete" : true
		},
		{
			"time" : "2013-12-18T22:00:00.000000Z",
			"openBid" : 97.642,
			"openAsk" : 97.692,
			"highBid" : 99.234,
			"highAsk" : 99.284,
			"lowBid" : 97.513,
			"lowAsk" : 97.563,
			"closeBid" : 98.472,
			"closeAsk" : 98.522,
			"volume" : 42268,
			"complete" : true
		},
		{
			"time" : "2013-12-19T22:00:00.000000Z",
			"openBid" : 98.467,
			"openAsk" : 98.517,
			"highBid" : 99.151,
			"highAsk" : 99.201,
			"lowBid" : 98.302,
			"lowAsk" : 98.352,
			"closeBid" : 98.908,
			"closeAsk" : 98.958,
			"volume" : 42180,
			"complete" : true
		},
		{
			"time" : "2013-12-22T22:00:00.000000Z",
			"openBid" : 98.949,
			"openAsk" : 98.999,
			"highBid" : 99.087,
			"highAsk" : 99.137,
			"lowBid" : 98.419,
			"lowAsk" : 98.469,
			"closeBid" : 98.489,
			"closeAsk" : 98.539,
			"volume" : 27269,
			"complete" : true
		},
		{
			"time" : "2013-12-23T22:00:00.000000Z",
			"openBid" : 98.484,
			"openAsk" : 98.534,
			"highBid" : 99.089,
			"highAsk" : 99.139,
			"lowBid" : 98.315,
			"lowAsk" : 98.365,
			"closeBid" : 98.994,
			"closeAsk" : 99.044,
			"volume" : 11328,
			"complete" : true
		},
		{
			"time" : "2013-12-25T22:00:00.000000Z",
			"openBid" : 98.962,
			"openAsk" : 99.012,
			"highBid" : 99.492,
			"highAsk" : 99.542,
			"lowBid" : 98.841,
			"lowAsk" : 98.907,
			"closeBid" : 99.478,
			"closeAsk" : 99.528,
			"volume" : 16951,
			"complete" : true
		},
		{
			"time" : "2013-12-26T22:00:00.000000Z",
			"openBid" : 99.473,
			"openAsk" : 99.523,
			"highBid" : 100.547,
			"highAsk" : 100.597,
			"lowBid" : 99.165,
			"lowAsk" : 99.215,
			"closeBid" : 99.929,
			"closeAsk" : 99.979,
			"volume" : 27879,
			"complete" : true
		},
		{
			"time" : "2013-12-29T22:00:00.000000Z",
			"openBid" : 99.958,
			"openAsk" : 100.008,
			"highBid" : 100.244,
			"highAsk" : 100.294,
			"lowBid" : 98.96,
			"lowAsk" : 99.01,
			"closeBid" : 99.096,
			"closeAsk" : 99.146,
			"volume" : 26262,
			"complete" : true
		},
		{
			"time" : "2013-12-30T22:00:00.000000Z",
			"openBid" : 99.101,
			"openAsk" : 99.151,
			"highBid" : 99.211,
			"highAsk" : 99.261,
			"lowBid" : 97.987,
			"lowAsk" : 98.037,
			"closeBid" : 98.457,
			"closeAsk" : 98.507,
			"volume" : 17600,
			"complete" : true
		},
		{
			"time" : "2014-01-01T22:00:00.000000Z",
			"openBid" : 98.42,
			"openAsk" : 98.47,
			"highBid" : 98.807,
			"highAsk" : 98.857,
			"lowBid" : 95.195,
			"lowAsk" : 95.245,
			"closeBid" : 95.341,
			"closeAsk" : 95.391,
			"volume" : 49457,
			"complete" : true
		},
		{
			"time" : "2014-01-02T22:00:00.000000Z",
			"openBid" : 95.336,
			"openAsk" : 95.386,
			"highBid" : 95.586,
			"highAsk" : 95.636,
			"lowBid" : 93.724,
			"lowAsk" : 93.774,
			"closeBid" : 94.074,
			"closeAsk" : 94.124,
			"volume" : 44223,
			"complete" : true
		},
		{
			"time" : "2014-01-05T22:00:00.000000Z",
			"openBid" : 94.057,
			"openAsk" : 94.107,
			"highBid" : 94.46,
			"highAsk" : 94.51,
			"lowBid" : 93.084,
			"lowAsk" : 93.134,
			"closeBid" : 93.539,
			"closeAsk" : 93.589,
			"volume" : 36940,
			"complete" : true
		},
		{
			"time" : "2014-01-06T22:00:00.000000Z",
			"openBid" : 93.544,
			"openAsk" : 93.594,
			"highBid" : 94.098,
			"highAsk" : 94.148,
			"lowBid" : 93.238,
			"lowAsk" : 93.288,
			"closeBid" : 93.815,
			"closeAsk" : 93.865,
			"volume" : 31017,
			"complete" : true
		},
		{
			"time" : "2014-01-07T22:00:00.000000Z",
			"openBid" : 93.81,
			"openAsk" : 93.86,
			"highBid" : 94.062,
			"highAsk" : 94.112,
			"lowBid" : 92.184,
			"lowAsk" : 92.234,
			"closeBid" : 92.429,
			"closeAsk" : 92.479,
			"volume" : 37326,
			"complete" : true
		},
		{
			"time" : "2014-01-08T22:00:00.000000Z",
			"openBid" : 92.434,
			"openAsk" : 92.484,
			"highBid" : 92.866,
			"highAsk" : 92.916,
			"lowBid" : 91.202,
			"lowAsk" : 91.252,
			"closeBid" : 92.28,
			"closeAsk" : 92.33,
			"volume" : 30727,
			"complete" : true
		},
		{
			"time" : "2014-01-09T22:00:00.000000Z",
			"openBid" : 92.285,
			"openAsk" : 92.335,
			"highBid" : 93.276,
			"highAsk" : 93.326,
			"lowBid" : 91.946,
			"lowAsk" : 91.996,
			"closeBid" : 92.775,
			"closeAsk" : 92.825,
			"volume" : 39678,
			"complete" : true
		},
		{
			"time" : "2014-01-12T22:00:00.000000Z",
			"openBid" : 92.809,
			"openAsk" : 92.859,
			"highBid" : 92.837,
			"highAsk" : 92.887,
			"lowBid" : 91.401,
			"lowAsk" : 91.451,
			"closeBid" : 91.556,
			"closeAsk" : 91.606,
			"volume" : 25872,
			"complete" : true
		},
		{
			"time" : "2014-01-13T22:00:00.000000Z",
			"openBid" : 91.561,
			"openAsk" : 91.611,
			"highBid" : 92.84,
			"highAsk" : 92.89,
			"lowBid" : 91.486,
			"lowAsk" : 91.536,
			"closeBid" : 92.544,
			"closeAsk" : 92.594,
			"volume" : 27218,
			"complete" : true
		},
		{
			"time" : "2014-01-14T22:00:00.000000Z",
			"openBid" : 92.539,
			"openAsk" : 92.589,
			"highBid" : 94.565,
			"highAsk" : 94.615,
			"lowBid" : 92.383,
			"lowAsk" : 92.433,
			"closeBid" : 94.271,
			"closeAsk" : 94.321,
			"volume" : 28524,
			"complete" : true
		},
		{
			"time" : "2014-01-15T22:00:00.000000Z",
			"openBid" : 94.266,
			"openAsk" : 94.316,
			"highBid" : 94.541,
			"highAsk" : 94.591,
			"lowBid" : 93.497,
			"lowAsk" : 93.547,
			"closeBid" : 93.958,
			"closeAsk" : 94.008,
			"volume" : 25254,
			"complete" : true
		},
		{
			"time" : "2014-01-16T22:00:00.000000Z",
			"openBid" : 93.953,
			"openAsk" : 94.003,
			"highBid" : 94.83,
			"highAsk" : 94.88,
			"lowBid" : 93.82,
			"lowAsk" : 93.87,
			"closeBid" : 94.079,
			"closeAsk" : 94.129,
			"volume" : 25839,
			"complete" : true
		},
		{
			"time" : "2014-01-19T22:00:00.000000Z",
			"openBid" : 94.064,
			"openAsk" : 94.114,
			"highBid" : 94.156,
			"highAsk" : 94.206,
			"lowBid" : 93.444,
			"lowAsk" : 93.494,
			"closeBid" : 93.792,
			"closeAsk" : 93.842,
			"volume" : 18245,
			"complete" : true
		},
		{
			"time" : "2014-01-20T22:00:00.000000Z",
			"openBid" : 93.746,
			"openAsk" : 93.796,
			"highBid" : 95.254,
			"highAsk" : 95.304,
			"lowBid" : 93.716,
			"lowAsk" : 93.766,
			"closeBid" : 95.041,
			"closeAsk" : 95.091,
			"volume" : 43524,
			"complete" : true
		},
		{
			"time" : "2014-01-21T22:00:00.000000Z",
			"openBid" : 95.036,
			"openAsk" : 95.086,
			"highBid" : 96.678,
			"highAsk" : 96.728,
			"lowBid" : 94.917,
			"lowAsk" : 94.967,
			"closeBid" : 96.5,
			"closeAsk" : 96.55,
			"volume" : 41333,
			"complete" : true
		},
		{
			"time" : "2014-01-22T22:00:00.000000Z",
			"openBid" : 96.495,
			"openAsk" : 96.545,
			"highBid" : 97.633,
			"highAsk" : 97.683,
			"lowBid" : 96.211,
			"lowAsk" : 96.261,
			"closeBid" : 97.175,
			"closeAsk" : 97.225,
			"volume" : 52249,
			"complete" : true
		},
		{
			"time" : "2014-01-23T22:00:00.000000Z",
			"openBid" : 97.18,
			"openAsk" : 97.23,
			"highBid" : 97.597,
			"highAsk" : 97.647,
			"lowBid" : 96.062,
			"lowAsk" : 96.112,
			"closeBid" : 96.692,
			"closeAsk" : 96.742,
			"volume" : 50446,
			"complete" : true
		},
		{
			"time" : "2014-01-26T22:00:00.000000Z",
			"openBid" : 96.759,
			"openAsk" : 96.809,
			"highBid" : 96.998,
			"highAsk" : 97.048,
			"lowBid" : 95.037,
			"lowAsk" : 95.087,
			"closeBid" : 95.527,
			"closeAsk" : 95.577,
			"volume" : 42492,
			"complete" : true
		},
		{
			"time" : "2014-01-27T22:00:00.000000Z",
			"openBid" : 95.532,
			"openAsk" : 95.582,
			"highBid" : 97.484,
			"highAsk" : 97.534,
			"lowBid" : 95.452,
			"lowAsk" : 95.502,
			"closeBid" : 97.046,
			"closeAsk" : 97.096,
			"volume" : 33768,
			"complete" : true
		},
		{
			"time" : "2014-01-28T22:00:00.000000Z",
			"openBid" : 97.041,
			"openAsk" : 97.091,
			"highBid" : 97.581,
			"highAsk" : 97.601,
			"lowBid" : 96.139,
			"lowAsk" : 96.195,
			"closeBid" : 97.315,
			"closeAsk" : 97.325,
			"volume" : 51063,
			"complete" : true
		},
		{
			"time" : "2014-01-29T22:00:00.000000Z",
			"openBid" : 97.31,
			"openAsk" : 97.33,
			"highBid" : 98.445,
			"highAsk" : 98.457,
			"lowBid" : 97.195,
			"lowAsk" : 97.215,
			"closeBid" : 97.935,
			"closeAsk" : 97.955,
			"volume" : 45015,
			"complete" : true
		},
		{
			"time" : "2014-01-30T22:00:00.000000Z",
			"openBid" : 97.93,
			"openAsk" : 97.96,
			"highBid" : 98.253,
			"highAsk" : 98.263,
			"lowBid" : 96.97,
			"lowAsk" : 96.983,
			"closeBid" : 97.337,
			"closeAsk" : 97.347,
			"volume" : 67743,
			"complete" : true
		},
		{
			"time" : "2014-02-02T22:00:00.000000Z",
			"openBid" : 97.325,
			"openAsk" : 97.355,
			"highBid" : 97.821,
			"highAsk" : 97.833,
			"lowBid" : 96.151,
			"lowAsk" : 96.163,
			"closeBid" : 96.517,
			"closeAsk" : 96.527,
			"volume" : 81411,
			"complete" : true
		},
		{
			"time" : "2014-02-03T22:00:00.000000Z",
			"openBid" : 96.524,
			"openAsk" : 96.534,
			"highBid" : 97.563,
			"highAsk" : 97.577,
			"lowBid" : 96.261,
			"lowAsk" : 96.276,
			"closeBid" : 97.481,
			"closeAsk" : 97.512,
			"volume" : 55257,
			"complete" : true
		},
		{
			"time" : "2014-02-04T22:00:00.000000Z",
			"openBid" : 97.476,
			"openAsk" : 97.517,
			"highBid" : 98.075,
			"highAsk" : 98.089,
			"lowBid" : 96.778,
			"lowAsk" : 96.794,
			"closeBid" : 97.29,
			"closeAsk" : 97.311,
			"volume" : 59023,
			"complete" : true
		},
		{
			"time" : "2014-02-05T22:00:00.000000Z",
			"openBid" : 97.283,
			"openAsk" : 97.314,
			"highBid" : 98.782,
			"highAsk" : 98.798,
			"lowBid" : 97.239,
			"lowAsk" : 97.283,
			"closeBid" : 98.073,
			"closeAsk" : 98.104,
			"volume" : 47632,
			"complete" : true
		},
		{
			"time" : "2014-02-06T22:00:00.000000Z",
			"openBid" : 98.063,
			"openAsk" : 98.104,
			"highBid" : 100.254,
			"highAsk" : 100.285,
			"lowBid" : 97.304,
			"lowAsk" : 97.32,
			"closeBid" : 100.103,
			"closeAsk" : 100.124,
			"volume" : 58492,
			"complete" : true
		},
		{
			"time" : "2014-02-09T22:00:00.000000Z",
			"openBid" : 100.132,
			"openAsk" : 100.163,
			"highBid" : 100.47,
			"highAsk" : 100.486,
			"lowBid" : 99.15,
			"lowAsk" : 99.166,
			"closeBid" : 99.872,
			"closeAsk" : 99.903,
			"volume" : 57520,
			"complete" : true
		},
		{
			"time" : "2014-02-10T22:00:00.000000Z",
			"openBid" : 99.867,
			"openAsk" : 99.908,
			"highBid" : 100.533,
			"highAsk" : 100.572,
			"lowBid" : 99.6,
			"lowAsk" : 99.621,
			"closeBid" : 100.44,
			"closeAsk" : 100.461,
			"volume" : 55770,
			"complete" : true
		},
		{
			"time" : "2014-02-11T22:00:00.000000Z",
			"openBid" : 100.389,
			"openAsk" : 100.41,
			"highBid" : 101.346,
			"highAsk" : 101.359,
			"lowBid" : 100.17,
			"lowAsk" : 100.186,
			"closeBid" : 100.384,
			"closeAsk" : 100.425,
			"volume" : 51524,
			"complete" : true
		},
		{
			"time" : "2014-02-12T22:00:00.000000Z",
			"openBid" : 100.379,
			"openAsk" : 100.43,
			"highBid" : 100.794,
			"highAsk" : 100.813,
			"lowBid" : 99.482,
			"lowAsk" : 99.503,
			"closeBid" : 100.581,
			"closeAsk" : 100.602,
			"volume" : 42039,
			"complete" : true
		},
		{
			"time" : "2014-02-13T22:00:00.000000Z",
			"openBid" : 100.578,
			"openAsk" : 100.609,
			"highBid" : 100.777,
			"highAsk" : 100.793,
			"lowBid" : 99.775,
			"lowAsk" : 99.789,
			"closeBid" : 100.635,
			"closeAsk" : 100.676,
			"volume" : 36626,
			"complete" : true
		},
		{
			"time" : "2014-02-16T22:00:00.000000Z",
			"openBid" : 100.609,
			"openAsk" : 100.62,
			"highBid" : 101.34,
			"highAsk" : 101.383,
			"lowBid" : 100.529,
			"lowAsk" : 100.562,
			"closeBid" : 101.064,
			"closeAsk" : 101.105,
			"volume" : 22843,
			"complete" : true
		},
		{
			"time" : "2014-02-17T22:00:00.000000Z",
			"openBid" : 101.021,
			"openAsk" : 101.062,
			"highBid" : 103.108,
			"highAsk" : 103.129,
			"lowBid" : 100.763,
			"lowAsk" : 100.777,
			"closeBid" : 103.055,
			"closeAsk" : 103.086,
			"volume" : 43908,
			"complete" : true
		},
		{
			"time" : "2014-02-18T22:00:00.000000Z",
			"openBid" : 103.05,
			"openAsk" : 103.091,
			"highBid" : 103.734,
			"highAsk" : 103.75,
			"lowBid" : 102.408,
			"lowAsk" : 102.436,
			"closeBid" : 103.313,
			"closeAsk" : 103.334,
			"volume" : 79372,
			"complete" : true
		},
		{
			"time" : "2014-02-19T22:00:00.000000Z",
			"openBid" : 103.318,
			"openAsk" : 103.339,
			"highBid" : 103.464,
			"highAsk" : 103.485,
			"lowBid" : 102.711,
			"lowAsk" : 102.722,
			"closeBid" : 103.3,
			"closeAsk" : 103.311,
			"volume" : 69760,
			"complete" : true
		},
		{
			"time" : "2014-02-20T22:00:00.000000Z",
			"openBid" : 103.29,
			"openAsk" : 103.311,
			"highBid" : 103.345,
			"highAsk" : 103.363,
			"lowBid" : 102.108,
			"lowAsk" : 102.124,
			"closeBid" : 102.757,
			"closeAsk" : 102.778,
			"volume" : 55940,
			"complete" : true
		},
		{
			"time" : "2014-02-23T22:00:00.000000Z",
			"openBid" : 102.748,
			"openAsk" : 102.769,
			"highBid" : 103.823,
			"highAsk" : 103.841,
			"lowBid" : 102.346,
			"lowAsk" : 102.362,
			"closeBid" : 103.197,
			"closeAsk" : 103.208,
			"volume" : 62269,
			"complete" : true
		},
		{
			"time" : "2014-02-24T22:00:00.000000Z",
			"openBid" : 103.18,
			"openAsk" : 103.211,
			"highBid" : 103.215,
			"highAsk" : 103.228,
			"lowBid" : 101.375,
			"lowAsk" : 101.391,
			"closeBid" : 102.399,
			"closeAsk" : 102.42,
			"volume" : 66508,
			"complete" : true
		},
		{
			"time" : "2014-02-25T22:00:00.000000Z",
			"openBid" : 102.394,
			"openAsk" : 102.425,
			"highBid" : 103.237,
			"highAsk" : 103.259,
			"lowBid" : 101.923,
			"lowAsk" : 101.939,
			"closeBid" : 102.882,
			"closeAsk" : 102.903,
			"volume" : 68027,
			"complete" : true
		},
		{
			"time" : "2014-02-26T22:00:00.000000Z",
			"openBid" : 102.89,
			"openAsk" : 102.901,
			"highBid" : 103.406,
			"highAsk" : 103.422,
			"lowBid" : 102.081,
			"lowAsk" : 102.097,
			"closeBid" : 102.388,
			"closeAsk" : 102.409,
			"volume" : 62095,
			"complete" : true
		},
		{
			"time" : "2014-02-27T22:00:00.000000Z",
			"openBid" : 102.383,
			"openAsk" : 102.414,
			"highBid" : 103.264,
			"highAsk" : 103.278,
			"lowBid" : 102.112,
			"lowAsk" : 102.13,
			"closeBid" : 102.964,
			"closeAsk" : 102.985,
			"volume" : 54828,
			"complete" : true
		},
		{
			"time" : "2014-03-02T22:00:00.000000Z",
			"openBid" : 103.511,
			"openAsk" : 103.522,
			"highBid" : 105.495,
			"highAsk" : 105.506,
			"lowBid" : 103.433,
			"lowAsk" : 103.452,
			"closeBid" : 105.08,
			"closeAsk" : 105.091,
			"volume" : 106374,
			"complete" : true
		},
		{
			"time" : "2014-03-03T22:00:00.000000Z",
			"openBid" : 105.075,
			"openAsk" : 105.086,
			"highBid" : 105.217,
			"highAsk" : 105.234,
			"lowBid" : 103.105,
			"lowAsk" : 103.121,
			"closeBid" : 103.603,
			"closeAsk" : 103.634,
			"volume" : 79636,
			"complete" : true
		},
		{
			"time" : "2014-03-04T22:00:00.000000Z",
			"openBid" : 103.608,
			"openAsk" : 103.629,
			"highBid" : 103.768,
			"highAsk" : 103.782,
			"lowBid" : 101.14,
			"lowAsk" : 101.169,
			"closeBid" : 101.238,
			"closeAsk" : 101.259,
			"volume" : 79284,
			"complete" : true
		},
		{
			"time" : "2014-03-05T22:00:00.000000Z",
			"openBid" : 101.246,
			"openAsk" : 101.257,
			"highBid" : 102.313,
			"highAsk" : 102.331,
			"lowBid" : 100.513,
			"lowAsk" : 100.539,
			"closeBid" : 102.196,
			"closeAsk" : 102.227,
			"volume" : 65097,
			"complete" : true
		},
		{
			"time" : "2014-03-06T22:00:00.000000Z",
			"openBid" : 102.206,
			"openAsk" : 102.227,
			"highBid" : 103.149,
			"highAsk" : 103.167,
			"lowBid" : 101.829,
			"lowAsk" : 101.862,
			"closeBid" : 102.887,
			"closeAsk" : 102.912,
			"volume" : 55900,
			"complete" : true
		},
		{
			"time" : "2014-03-09T21:00:00.000000Z",
			"openBid" : 102.959,
			"openAsk" : 102.994,
			"highBid" : 102.959,
			"highAsk" : 103.009,
			"lowBid" : 101.091,
			"lowAsk" : 101.111,
			"closeBid" : 101.201,
			"closeAsk" : 101.226,
			"volume" : 53145,
			"complete" : true
		},
		{
			"time" : "2014-03-10T21:00:00.000000Z",
			"openBid" : 101.193,
			"openAsk" : 101.238,
			"highBid" : 101.723,
			"highAsk" : 101.75,
			"lowBid" : 99.601,
			"lowAsk" : 99.647,
			"closeBid" : 99.667,
			"closeAsk" : 99.702,
			"volume" : 61214,
			"complete" : true
		},
		{
			"time" : "2014-03-11T21:00:00.000000Z",
			"openBid" : 99.677,
			"openAsk" : 99.702,
			"highBid" : 99.839,
			"highAsk" : 99.875,
			"lowBid" : 97.883,
			"lowAsk" : 97.898,
			"closeBid" : 98.469,
			"closeAsk" : 98.519,
			"volume" : 77475,
			"complete" : true
		},
		{
			"time" : "2014-03-12T21:00:00.000000Z",
			"openBid" : 98.479,
			"openAsk" : 98.519,
			"highBid" : 98.952,
			"highAsk" : 98.977,
			"lowBid" : 98.095,
			"lowAsk" : 98.12,
			"closeBid" : 98.628,
			"closeAsk" : 98.658,
			"volume" : 45964,
			"complete" : true
		},
		{
			"time" : "2014-03-13T21:00:00.000000Z",
			"openBid" : 98.611,
			"openAsk" : 98.661,
			"highBid" : 99.62,
			"highAsk" : 99.642,
			"lowBid" : 98.415,
			"lowAsk" : 98.443,
			"closeBid" : 99.255,
			"closeAsk" : 99.295,
			"volume" : 50221,
			"complete" : true
		},
		{
			"time" : "2014-03-16T21:00:00.000000Z",
			"openBid" : 99.529,
			"openAsk" : 99.589,
			"highBid" : 99.531,
			"highAsk" : 99.612,
			"lowBid" : 97.615,
			"lowAsk" : 97.631,
			"closeBid" : 98.108,
			"closeAsk" : 98.119,
			"volume" : 48127,
			"complete" : true
		},
		{
			"time" : "2014-03-17T21:00:00.000000Z",
			"openBid" : 98.1,
			"openAsk" : 98.121,
			"highBid" : 99.582,
			"highAsk" : 99.596,
			"lowBid" : 97.882,
			"lowAsk" : 97.904,
			"closeBid" : 99.24,
			"closeAsk" : 99.251,
			"volume" : 46452,
			"complete" : true
		},
		{
			"time" : "2014-03-18T21:00:00.000000Z",
			"openBid" : 99.23,
			"openAsk" : 99.251,
			"highBid" : 99.843,
			"highAsk" : 99.859,
			"lowBid" : 98.922,
			"lowAsk" : 98.946,
			"closeBid" : 99.726,
			"closeAsk" : 99.737,
			"volume" : 61126,
			"complete" : true
		},
		{
			"time" : "2014-03-19T21:00:00.000000Z",
			"openBid" : 99.72,
			"openAsk" : 99.741,
			"highBid" : 100.029,
			"highAsk" : 100.042,
			"lowBid" : 98.651,
			"lowAsk" : 98.667,
			"closeBid" : 99.152,
			"closeAsk" : 99.163,
			"volume" : 56307,
			"complete" : true
		},
		{
			"time" : "2014-03-20T21:00:00.000000Z",
			"openBid" : 99.15,
			"openAsk" : 99.171,
			"highBid" : 100.819,
			"highAsk" : 100.832,
			"lowBid" : 98.812,
			"lowAsk" : 98.826,
			"closeBid" : 100.068,
			"closeAsk" : 100.079,
			"volume" : 49305,
			"complete" : true
		},
		{
			"time" : "2014-03-23T21:00:00.000000Z",
			"openBid" : 99.834,
			"openAsk" : 99.995,
			"highBid" : 100.807,
			"highAsk" : 100.821,
			"lowBid" : 99.564,
			"lowAsk" : 99.577,
			"closeBid" : 99.919,
			"closeAsk" : 99.93,
			"volume" : 49132,
			"complete" : true
		},
		{
			"time" : "2014-03-24T21:00:00.000000Z",
			"openBid" : 99.914,
			"openAsk" : 99.935,
			"highBid" : 100.738,
			"highAsk" : 100.754,
			"lowBid" : 99.288,
			"lowAsk" : 99.302,
			"closeBid" : 99.696,
			"closeAsk" : 99.727,
			"volume" : 56904,
			"complete" : true
		},
		{
			"time" : "2014-03-25T21:00:00.000000Z",
			"openBid" : 99.701,
			"openAsk" : 99.722,
			"highBid" : 100.928,
			"highAsk" : 100.942,
			"lowBid" : 99.585,
			"lowAsk" : 99.598,
			"closeBid" : 100.718,
			"closeAsk" : 100.73,
			"volume" : 58269,
			"complete" : true
		},
		{
			"time" : "2014-03-26T21:00:00.000000Z",
			"openBid" : 100.713,
			"openAsk" : 100.735,
			"highBid" : 102.158,
			"highAsk" : 102.173,
			"lowBid" : 100.493,
			"lowAsk" : 100.507,
			"closeBid" : 101.84,
			"closeAsk" : 101.872,
			"volume" : 51873,
			"complete" : true
		},
		{
			"time" : "2014-03-27T21:00:00.000000Z",
			"openBid" : 101.835,
			"openAsk" : 101.877,
			"highBid" : 102.684,
			"highAsk" : 102.699,
			"lowBid" : 101.645,
			"lowAsk" : 101.663,
			"closeBid" : 102.043,
			"closeAsk" : 102.055,
			"volume" : 49734,
			"complete" : true
		},
		{
			"time" : "2014-03-30T21:00:00.000000Z",
			"openBid" : 101.979,
			"openAsk" : 102.011,
			"highBid" : 102.36,
			"highAsk" : 102.377,
			"lowBid" : 101.276,
			"lowAsk" : 101.291,
			"closeBid" : 101.864,
			"closeAsk" : 101.876,
			"volume" : 48982,
			"complete" : true
		},
		{
			"time" : "2014-03-31T21:00:00.000000Z",
			"openBid" : 101.859,
			"openAsk" : 101.881,
			"highBid" : 101.929,
			"highAsk" : 101.978,
			"lowBid" : 99.636,
			"lowAsk" : 99.656,
			"closeBid" : 100.02,
			"closeAsk" : 100.042,
			"volume" : 65788,
			"complete" : true
		},
		{
			"time" : "2014-04-01T21:00:00.000000Z",
			"openBid" : 100.01,
			"openAsk" : 100.042,
			"highBid" : 100.183,
			"highAsk" : 100.205,
			"lowBid" : 99.208,
			"lowAsk" : 99.223,
			"closeBid" : 99.691,
			"closeAsk" : 99.713,
			"volume" : 73206,
			"complete" : true
		},
		{
			"time" : "2014-04-02T21:00:00.000000Z",
			"openBid" : 99.686,
			"openAsk" : 99.718,
			"highBid" : 100.825,
			"highAsk" : 100.837,
			"lowBid" : 99.407,
			"lowAsk" : 99.421,
			"closeBid" : 100.797,
			"closeAsk" : 100.819,
			"volume" : 56782,
			"complete" : true
		},
		{
			"time" : "2014-04-03T21:00:00.000000Z",
			"openBid" : 100.797,
			"openAsk" : 100.809,
			"highBid" : 101.945,
			"highAsk" : 101.96,
			"lowBid" : 100.613,
			"lowAsk" : 100.635,
			"closeBid" : 101.429,
			"closeAsk" : 101.441,
			"volume" : 53594,
			"complete" : true
		},
		{
			"time" : "2014-04-06T21:00:00.000000Z",
			"openBid" : 101.212,
			"openAsk" : 101.234,
			"highBid" : 101.581,
			"highAsk" : 101.596,
			"lowBid" : 100.182,
			"lowAsk" : 100.197,
			"closeBid" : 101.035,
			"closeAsk" : 101.047,
			"volume" : 54514,
			"complete" : true
		},
		{
			"time" : "2014-04-07T21:00:00.000000Z",
			"openBid" : 101.027,
			"openAsk" : 101.049,
			"highBid" : 102.879,
			"highAsk" : 102.896,
			"lowBid" : 100.941,
			"lowAsk" : 100.958,
			"closeBid" : 102.514,
			"closeAsk" : 102.546,
			"volume" : 57836,
			"complete" : true
		},
		{
			"time" : "2014-04-08T21:00:00.000000Z",
			"openBid" : 102.519,
			"openAsk" : 102.541,
			"highBid" : 103.738,
			"highAsk" : 103.752,
			"lowBid" : 102.171,
			"lowAsk" : 102.198,
			"closeBid" : 103.294,
			"closeAsk" : 103.316,
			"volume" : 56128,
			"complete" : true
		},
		{
			"time" : "2014-04-09T21:00:00.000000Z",
			"openBid" : 103.284,
			"openAsk" : 103.316,
			"highBid" : 103.744,
			"highAsk" : 103.759,
			"lowBid" : 103.003,
			"lowAsk" : 103.024,
			"closeBid" : 103.206,
			"closeAsk" : 103.238,
			"volume" : 45802,
			"complete" : true
		},
		{
			"time" : "2014-04-10T21:00:00.000000Z",
			"openBid" : 103.211,
			"openAsk" : 103.233,
			"highBid" : 104.09,
			"highAsk" : 104.112,
			"lowBid" : 102.873,
			"lowAsk" : 102.89,
			"closeBid" : 103.143,
			"closeAsk" : 103.175,
			"volume" : 47431,
			"complete" : true
		},
		{
			"time" : "2014-04-13T21:00:00.000000Z",
			"openBid" : 103.282,
			"openAsk" : 103.344,
			"highBid" : 104.288,
			"highAsk" : 104.308,
			"lowBid" : 103.157,
			"lowAsk" : 103.181,
			"closeBid" : 103.615,
			"closeAsk" : 103.637,
			"volume" : 50797,
			"complete" : true
		},
		{
			"time" : "2014-04-14T21:00:00.000000Z",
			"openBid" : 103.623,
			"openAsk" : 103.645,
			"highBid" : 104.037,
			"highAsk" : 104.054,
			"lowBid" : 102.952,
			"lowAsk" : 102.979,
			"closeBid" : 103.749,
			"closeAsk" : 103.771,
			"volume" : 48247,
			"complete" : true
		},
		{
			"time" : "2014-04-15T21:00:00.000000Z",
			"openBid" : 103.744,
			"openAsk" : 103.756,
			"highBid" : 104.868,
			"highAsk" : 104.89,
			"lowBid" : 103.188,
			"lowAsk" : 103.202,
			"closeBid" : 103.78,
			"closeAsk" : 103.792,
			"volume" : 59654,
			"complete" : true
		},
		{
			"time" : "2014-04-16T21:00:00.000000Z",
			"openBid" : 103.777,
			"openAsk" : 103.799,
			"highBid" : 104.659,
			"highAsk" : 104.678,
			"lowBid" : 103.492,
			"lowAsk" : 103.506,
			"closeBid" : 104.422,
			"closeAsk" : 104.444,
			"volume" : 52891,
			"complete" : true
		},
		{
			"time" : "2014-04-17T21:00:00.000000Z",
			"openBid" : 104.415,
			"openAsk" : 104.447,
			"highBid" : 104.442,
			"highAsk" : 104.459,
			"lowBid" : 104.373,
			"lowAsk" : 104.393,
			"closeBid" : 104.394,
			"closeAsk" : 104.426,
			"volume" : 209,
			"complete" : true
		},
		{
			"time" : "2014-04-20T21:00:00.000000Z",
			"openBid" : 104.414,
			"openAsk" : 104.426,
			"highBid" : 104.487,
			"highAsk" : 104.504,
			"lowBid" : 103.613,
			"lowAsk" : 103.627,
			"closeBid" : 104.249,
			"closeAsk" : 104.261,
			"volume" : 34699,
			"complete" : true
		},
		{
			"time" : "2014-04-21T21:00:00.000000Z",
			"openBid" : 104.249,
			"openAsk" : 104.271,
			"highBid" : 104.3,
			"highAsk" : 104.315,
			"lowBid" : 102.118,
			"lowAsk" : 102.135,
			"closeBid" : 102.44,
			"closeAsk" : 102.452,
			"volume" : 64600,
			"complete" : true
		},
		{
			"time" : "2014-04-22T21:00:00.000000Z",
			"openBid" : 102.43,
			"openAsk" : 102.452,
			"highBid" : 102.674,
			"highAsk" : 102.688,
			"lowBid" : 101.8,
			"lowAsk" : 101.817,
			"closeBid" : 102.136,
			"closeAsk" : 102.148,
			"volume" : 60403,
			"complete" : true
		},
		{
			"time" : "2014-04-23T21:00:00.000000Z",
			"openBid" : 102.127,
			"openAsk" : 102.149,
			"highBid" : 102.932,
			"highAsk" : 102.946,
			"lowBid" : 101.976,
			"lowAsk" : 101.991,
			"closeBid" : 102.456,
			"closeAsk" : 102.468,
			"volume" : 57248,
			"complete" : true
		},
		{
			"time" : "2014-04-24T21:00:00.000000Z",
			"openBid" : 102.451,
			"openAsk" : 102.473,
			"highBid" : 102.618,
			"highAsk" : 102.635,
			"lowBid" : 101.028,
			"lowAsk" : 101.043,
			"closeBid" : 101.182,
			"closeAsk" : 101.194,
			"volume" : 55724,
			"complete" : true
		},
		{
			"time" : "2014-04-27T21:00:00.000000Z",
			"openBid" : 101.15,
			"openAsk" : 101.162,
			"highBid" : 102.005,
			"highAsk" : 102.019,
			"lowBid" : 100.809,
			"lowAsk" : 100.823,
			"closeBid" : 101.368,
			"closeAsk" : 101.38,
			"volume" : 62442,
			"complete" : true
		},
		{
			"time" : "2014-04-28T21:00:00.000000Z",
			"openBid" : 101.368,
			"openAsk" : 101.39,
			"highBid" : 102.669,
			"highAsk" : 102.686,
			"lowBid" : 101.168,
			"lowAsk" : 101.18,
			"closeBid" : 101.22,
			"closeAsk" : 101.242,
			"volume" : 51227,
			"complete" : true
		},
		{
			"time" : "2014-04-29T21:00:00.000000Z",
			"openBid" : 101.225,
			"openAsk" : 101.237,
			"highBid" : 101.256,
			"highAsk" : 101.273,
			"lowBid" : 99.781,
			"lowAsk" : 99.796,
			"closeBid" : 100.084,
			"closeAsk" : 100.096,
			"volume" : 66507,
			"complete" : true
		},
		{
			"time" : "2014-04-30T21:00:00.000000Z",
			"openBid" : 100.079,
			"openAsk" : 100.101,
			"highBid" : 100.295,
			"highAsk" : 100.31,
			"lowBid" : 99.151,
			"lowAsk" : 99.165,
			"closeBid" : 99.701,
			"closeAsk" : 99.713,
			"volume" : 50413,
			"complete" : true
		},
		{
			"time" : "2014-05-01T21:00:00.000000Z",
			"openBid" : 99.696,
			"openAsk" : 99.718,
			"highBid" : 100.522,
			"highAsk" : 100.539,
			"lowBid" : 99.584,
			"lowAsk" : 99.599,
			"closeBid" : 100.299,
			"closeAsk" : 100.311,
			"volume" : 54111,
			"complete" : true
		},
		{
			"time" : "2014-05-04T21:00:00.000000Z",
			"openBid" : 100.315,
			"openAsk" : 100.337,
			"highBid" : 100.757,
			"highAsk" : 100.777,
			"lowBid" : 99.239,
			"lowAsk" : 99.258,
			"closeBid" : 99.702,
			"closeAsk" : 99.714,
			"volume" : 47459,
			"complete" : true
		},
		{
			"time" : "2014-05-05T21:00:00.000000Z",
			"openBid" : 99.695,
			"openAsk" : 99.717,
			"highBid" : 100.719,
			"highAsk" : 100.734,
			"lowBid" : 99.638,
			"lowAsk" : 99.653,
			"closeBid" : 100.165,
			"closeAsk" : 100.177,
			"volume" : 49481,
			"complete" : true
		},
		{
			"time" : "2014-05-06T21:00:00.000000Z",
			"openBid" : 100.16,
			"openAsk" : 100.182,
			"highBid" : 101.269,
			"highAsk" : 101.284,
			"lowBid" : 100.074,
			"lowAsk" : 100.088,
			"closeBid" : 101.08,
			"closeAsk" : 101.102,
			"volume" : 56594,
			"complete" : true
		},
		{
			"time" : "2014-05-07T21:00:00.000000Z",
			"openBid" : 101.091,
			"openAsk" : 101.103,
			"highBid" : 101.2,
			"highAsk" : 101.217,
			"lowBid" : 100.133,
			"lowAsk" : 100.148,
			"closeBid" : 100.55,
			"closeAsk" : 100.562,
			"volume" : 46073,
			"complete" : true
		},
		{
			"time" : "2014-05-08T21:00:00.000000Z",
			"openBid" : 100.555,
			"openAsk" : 100.567,
			"highBid" : 101.41,
			"highAsk" : 101.431,
			"lowBid" : 99.949,
			"lowAsk" : 99.977,
			"closeBid" : 100.295,
			"closeAsk" : 100.307,
			"volume" : 53924,
			"complete" : true
		},
		{
			"time" : "2014-05-11T21:00:00.000000Z",
			"openBid" : 100.243,
			"openAsk" : 100.255,
			"highBid" : 101.089,
			"highAsk" : 101.106,
			"lowBid" : 100.123,
			"lowAsk" : 100.138,
			"closeBid" : 100.799,
			"closeAsk" : 100.821,
			"volume" : 38893,
			"complete" : true
		},
		{
			"time" : "2014-05-12T21:00:00.000000Z",
			"openBid" : 100.804,
			"openAsk" : 100.816,
			"highBid" : 102.219,
			"highAsk" : 102.246,
			"lowBid" : 100.556,
			"lowAsk" : 100.571,
			"closeBid" : 102.181,
			"closeAsk" : 102.203,
			"volume" : 38545,
			"complete" : true
		},
		{
			"time" : "2014-05-13T21:00:00.000000Z",
			"openBid" : 102.174,
			"openAsk" : 102.206,
			"highBid" : 102.792,
			"highAsk" : 102.81,
			"lowBid" : 102.006,
			"lowAsk" : 102.038,
			"closeBid" : 102.259,
			"closeAsk" : 102.282,
			"volume" : 40516,
			"complete" : true
		},
		{
			"time" : "2014-05-14T21:00:00.000000Z",
			"openBid" : 102.252,
			"openAsk" : 102.285,
			"highBid" : 102.527,
			"highAsk" : 102.542,
			"lowBid" : 101.605,
			"lowAsk" : 101.626,
			"closeBid" : 101.928,
			"closeAsk" : 101.939,
			"volume" : 38733,
			"complete" : true
		},
		{
			"time" : "2014-05-15T21:00:00.000000Z",
			"openBid" : 101.923,
			"openAsk" : 101.944,
			"highBid" : 102.541,
			"highAsk" : 102.557,
			"lowBid" : 101.743,
			"lowAsk" : 101.772,
			"closeBid" : 102.455,
			"closeAsk" : 102.466,
			"volume" : 34408,
			"complete" : true
		},
		{
			"time" : "2014-05-18T21:00:00.000000Z",
			"openBid" : 102.402,
			"openAsk" : 102.413,
			"highBid" : 103.202,
			"highAsk" : 103.217,
			"lowBid" : 102.248,
			"lowAsk" : 102.261,
			"closeBid" : 102.866,
			"closeAsk" : 102.878,
			"volume" : 44936,
			"complete" : true
		},
		{
			"time" : "2014-05-19T21:00:00.000000Z",
			"openBid" : 102.856,
			"openAsk" : 102.878,
			"highBid" : 103.636,
			"highAsk" : 103.651,
			"lowBid" : 102.381,
			"lowAsk" : 102.398,
			"closeBid" : 103.606,
			"closeAsk" : 103.618,
			"volume" : 45499,
			"complete" : true
		},
		{
			"time" : "2014-05-20T21:00:00.000000Z",
			"openBid" : 103.603,
			"openAsk" : 103.625,
			"highBid" : 104.968,
			"highAsk" : 104.983,
			"lowBid" : 103.469,
			"lowAsk" : 103.483,
			"closeBid" : 104.537,
			"closeAsk" : 104.559,
			"volume" : 58102,
			"complete" : true
		},
		{
			"time" : "2014-05-21T21:00:00.000000Z",
			"openBid" : 104.542,
			"openAsk" : 104.554,
			"highBid" : 104.876,
			"highAsk" : 104.89,
			"lowBid" : 104.198,
			"lowAsk" : 104.21,
			"closeBid" : 104.464,
			"closeAsk" : 104.476,
			"volume" : 39813,
			"complete" : true
		},
		{
			"time" : "2014-05-22T21:00:00.000000Z",
			"openBid" : 104.459,
			"openAsk" : 104.481,
			"highBid" : 105.132,
			"highAsk" : 105.147,
			"lowBid" : 104.282,
			"lowAsk" : 104.296,
			"closeBid" : 105.015,
			"closeAsk" : 105.027,
			"volume" : 34278,
			"complete" : true
		},
		{
			"time" : "2014-05-25T21:00:00.000000Z",
			"openBid" : 104.89,
			"openAsk" : 104.902,
			"highBid" : 104.913,
			"highAsk" : 104.935,
			"lowBid" : 104.498,
			"lowAsk" : 104.512,
			"closeBid" : 104.754,
			"closeAsk" : 104.786,
			"volume" : 7332,
			"complete" : true
		},
		{
			"time" : "2014-05-26T21:00:00.000000Z",
			"openBid" : 104.837,
			"openAsk" : 104.849,
			"highBid" : 105.051,
			"highAsk" : 105.066,
			"lowBid" : 104.116,
			"lowAsk" : 104.131,
			"closeBid" : 104.722,
			"closeAsk" : 104.734,
			"volume" : 42081,
			"complete" : true
		},
		{
			"time" : "2014-05-27T21:00:00.000000Z",
			"openBid" : 104.717,
			"openAsk" : 104.739,
			"highBid" : 104.924,
			"highAsk" : 104.939,
			"lowBid" : 103.154,
			"lowAsk" : 103.169,
			"closeBid" : 103.519,
			"closeAsk" : 103.541,
			"volume" : 53177,
			"complete" : true
		},
		{
			"time" : "2014-05-28T21:00:00.000000Z",
			"openBid" : 103.519,
			"openAsk" : 103.531,
			"highBid" : 104.432,
			"highAsk" : 104.456,
			"lowBid" : 103.108,
			"lowAsk" : 103.122,
			"closeBid" : 104.059,
			"closeAsk" : 104.071,
			"volume" : 46224,
			"complete" : true
		},
		{
			"time" : "2014-05-29T21:00:00.000000Z",
			"openBid" : 104.054,
			"openAsk" : 104.076,
			"highBid" : 104.076,
			"highAsk" : 104.096,
			"lowBid" : 102.865,
			"lowAsk" : 102.885,
			"closeBid" : 103.333,
			"closeAsk" : 103.345,
			"volume" : 42318,
			"complete" : true
		},
		{
			"time" : "2014-06-01T21:00:00.000000Z",
			"openBid" : 103.327,
			"openAsk" : 103.349,
			"highBid" : 103.756,
			"highAsk" : 103.773,
			"lowBid" : 102.49,
			"lowAsk" : 102.505,
			"closeBid" : 102.872,
			"closeAsk" : 102.884,
			"volume" : 38843,
			"complete" : true
		},
		{
			"time" : "2014-06-02T21:00:00.000000Z",
			"openBid" : 102.869,
			"openAsk" : 102.891,
			"highBid" : 103.221,
			"highAsk" : 103.24,
			"lowBid" : 102.616,
			"lowAsk" : 102.631,
			"closeBid" : 103.218,
			"closeAsk" : 103.24,
			"volume" : 38248,
			"complete" : true
		},
		{
			"time" : "2014-06-03T21:00:00.000000Z",
			"openBid" : 103.223,
			"openAsk" : 103.235,
			"highBid" : 104.037,
			"highAsk" : 104.067,
			"lowBid" : 102.739,
			"lowAsk" : 102.769,
			"closeBid" : 102.784,
			"closeAsk" : 102.796,
			"volume" : 47669,
			"complete" : true
		},
		{
			"time" : "2014-06-04T21:00:00.000000Z",
			"openBid" : 102.779,
			"openAsk" : 102.801,
			"highBid" : 103.007,
			"highAsk" : 103.024,
			"lowBid" : 101.936,
			"lowAsk" : 101.951,
			"closeBid" : 102.805,
			"closeAsk" : 102.827,
			"volume" : 43210,
			"complete" : true
		},
		{
			"time" : "2014-06-05T21:00:00.000000Z",
			"openBid" : 102.81,
			"openAsk" : 102.822,
			"highBid" : 103.384,
			"highAsk" : 103.399,
			"lowBid" : 102.582,
			"lowAsk" : 102.601,
			"closeBid" : 103.016,
			"closeAsk" : 103.038,
			"volume" : 30168,
			"complete" : true
		},
		{
			"time" : "2014-06-08T21:00:00.000000Z",
			"openBid" : 102.909,
			"openAsk" : 102.931,
			"highBid" : 104.646,
			"highAsk" : 104.669,
			"lowBid" : 102.83,
			"lowAsk" : 102.847,
			"closeBid" : 104.621,
			"closeAsk" : 104.643,
			"volume" : 36670,
			"complete" : true
		},
		{
			"time" : "2014-06-09T21:00:00.000000Z",
			"openBid" : 104.616,
			"openAsk" : 104.648,
			"highBid" : 105.15,
			"highAsk" : 105.167,
			"lowBid" : 104.027,
			"lowAsk" : 104.041,
			"closeBid" : 104.271,
			"closeAsk" : 104.293,
			"volume" : 38541,
			"complete" : true
		},
		{
			"time" : "2014-06-10T21:00:00.000000Z",
			"openBid" : 104.276,
			"openAsk" : 104.288,
			"highBid" : 104.885,
			"highAsk" : 104.902,
			"lowBid" : 104.225,
			"lowAsk" : 104.245,
			"closeBid" : 104.602,
			"closeAsk" : 104.624,
			"volume" : 33431,
			"complete" : true
		},
		{
			"time" : "2014-06-11T21:00:00.000000Z",
			"openBid" : 104.607,
			"openAsk" : 104.619,
			"highBid" : 107.082,
			"highAsk" : 107.101,
			"lowBid" : 104.463,
			"lowAsk" : 104.487,
			"closeBid" : 106.945,
			"closeAsk" : 106.977,
			"volume" : 61471,
			"complete" : true
		},
		{
			"time" : "2014-06-12T21:00:00.000000Z",
			"openBid" : 106.95,
			"openAsk" : 106.972,
			"highBid" : 107.739,
			"highAsk" : 107.756,
			"lowBid" : 106.511,
			"lowAsk" : 106.528,
			"closeBid" : 106.862,
			"closeAsk" : 106.894,
			"volume" : 58528,
			"complete" : true
		},
		{
			"time" : "2014-06-15T21:00:00.000000Z",
			"openBid" : 107.02,
			"openAsk" : 107.052,
			"highBid" : 107.612,
			"highAsk" : 107.627,
			"lowBid" : 106.837,
			"lowAsk" : 106.852,
			"closeBid" : 106.95,
			"closeAsk" : 106.982,
			"volume" : 42421,
			"complete" : true
		},
		{
			"time" : "2014-06-16T21:00:00.000000Z",
			"openBid" : 106.95,
			"openAsk" : 106.972,
			"highBid" : 107.464,
			"highAsk" : 107.479,
			"lowBid" : 106.239,
			"lowAsk" : 106.262,
			"closeBid" : 106.888,
			"closeAsk" : 106.91,
			"volume" : 44216,
			"complete" : true
		},
		{
			"time" : "2014-06-17T21:00:00.000000Z",
			"openBid" : 106.888,
			"openAsk" : 106.9,
			"highBid" : 107.225,
			"highAsk" : 107.252,
			"lowBid" : 106.12,
			"lowAsk" : 106.134,
			"closeBid" : 106.548,
			"closeAsk" : 106.57,
			"volume" : 53625,
			"complete" : true
		},
		{
			"time" : "2014-06-18T21:00:00.000000Z",
			"openBid" : 106.553,
			"openAsk" : 106.565,
			"highBid" : 107.127,
			"highAsk" : 107.142,
			"lowBid" : 105.847,
			"lowAsk" : 105.862,
			"closeBid" : 106.858,
			"closeAsk" : 106.87,
			"volume" : 67321,
			"complete" : true
		},
		{
			"time" : "2014-06-19T21:00:00.000000Z",
			"openBid" : 106.853,
			"openAsk" : 106.875,
			"highBid" : 107.646,
			"highAsk" : 107.661,
			"lowBid" : 106.532,
			"lowAsk" : 106.549,
			"closeBid" : 107.379,
			"closeAsk" : 107.401,
			"volume" : 45428,
			"complete" : true
		},
		{
			"time" : "2014-06-22T21:00:00.000000Z",
			"openBid" : 107.858,
			"openAsk" : 107.87,
			"highBid" : 108.03,
			"highAsk" : 108.063,
			"lowBid" : 106.561,
			"lowAsk" : 106.575,
			"closeBid" : 106.677,
			"closeAsk" : 106.689,
			"volume" : 45976,
			"complete" : true
		},
		{
			"time" : "2014-06-23T21:00:00.000000Z",
			"openBid" : 106.669,
			"openAsk" : 106.691,
			"highBid" : 107.086,
			"highAsk" : 107.1,
			"lowBid" : 105.887,
			"lowAsk" : 105.904,
			"closeBid" : 106.438,
			"closeAsk" : 106.45,
			"volume" : 48053,
			"complete" : true
		},
		{
			"time" : "2014-06-24T21:00:00.000000Z",
			"openBid" : 106.433,
			"openAsk" : 106.455,
			"highBid" : 108.094,
			"highAsk" : 108.139,
			"lowBid" : 106.075,
			"lowAsk" : 106.089,
			"closeBid" : 107.401,
			"closeAsk" : 107.413,
			"volume" : 65972,
			"complete" : true
		},
		{
			"time" : "2014-06-25T21:00:00.000000Z",
			"openBid" : 107.396,
			"openAsk" : 107.418,
			"highBid" : 107.439,
			"highAsk" : 107.456,
			"lowBid" : 105.609,
			"lowAsk" : 105.623,
			"closeBid" : 106.187,
			"closeAsk" : 106.209,
			"volume" : 47885,
			"complete" : true
		},
		{
			"time" : "2014-06-26T21:00:00.000000Z",
			"openBid" : 106.192,
			"openAsk" : 106.204,
			"highBid" : 106.748,
			"highAsk" : 106.763,
			"lowBid" : 105.889,
			"lowAsk" : 105.903,
			"closeBid" : 106.296,
			"closeAsk" : 106.308,
			"volume" : 34631,
			"complete" : true
		},
		{
			"time" : "2014-06-29T21:00:00.000000Z",
			"openBid" : 106.222,
			"openAsk" : 106.244,
			"highBid" : 106.25,
			"highAsk" : 106.277,
			"lowBid" : 105.147,
			"lowAsk" : 105.162,
			"closeBid" : 105.922,
			"closeAsk" : 105.944,
			"volume" : 46628,
			"complete" : true
		},
		{
			"time" : "2014-06-30T21:00:00.000000Z",
			"openBid" : 105.929,
			"openAsk" : 105.941,
			"highBid" : 106.556,
			"highAsk" : 106.571,
			"lowBid" : 105.064,
			"lowAsk" : 105.078,
			"closeBid" : 105.799,
			"closeAsk" : 105.811,
			"volume" : 49627,
			"complete" : true
		},
		{
			"time" : "2014-07-01T21:00:00.000000Z",
			"openBid" : 105.807,
			"openAsk" : 105.819,
			"highBid" : 105.971,
			"highAsk" : 105.985,
			"lowBid" : 104.538,
			"lowAsk" : 104.552,
			"closeBid" : 104.67,
			"closeAsk" : 104.682,
			"volume" : 57429,
			"complete" : true
		},
		{
			"time" : "2014-07-02T21:00:00.000000Z",
			"openBid" : 104.667,
			"openAsk" : 104.689,
			"highBid" : 104.742,
			"highAsk" : 104.759,
			"lowBid" : 104.089,
			"lowAsk" : 104.103,
			"closeBid" : 104.419,
			"closeAsk" : 104.441,
			"volume" : 36670,
			"complete" : true
		},
		{
			"time" : "2014-07-03T21:00:00.000000Z",
			"openBid" : 104.414,
			"openAsk" : 104.446,
			"highBid" : 104.527,
			"highAsk" : 104.541,
			"lowBid" : 104.039,
			"lowAsk" : 104.054,
			"closeBid" : 104.157,
			"closeAsk" : 104.169,
			"volume" : 9894,
			"complete" : true
		},
		{
			"time" : "2014-07-06T21:00:00.000000Z",
			"openBid" : 104.049,
			"openAsk" : 104.091,
			"highBid" : 104.426,
			"highAsk" : 104.441,
			"lowBid" : 103.511,
			"lowAsk" : 103.531,
			"closeBid" : 103.8,
			"closeAsk" : 103.812,
			"volume" : 34618,
			"complete" : true
		},
		{
			"time" : "2014-07-07T21:00:00.000000Z",
			"openBid" : 103.794,
			"openAsk" : 103.816,
			"highBid" : 104.514,
			"highAsk" : 104.529,
			"lowBid" : 103.314,
			"lowAsk" : 103.329,
			"closeBid" : 103.717,
			"closeAsk" : 103.729,
			"volume" : 53422,
			"complete" : true
		},
		{
			"time" : "2014-07-08T21:00:00.000000Z",
			"openBid" : 103.712,
			"openAsk" : 103.734,
			"highBid" : 103.888,
			"highAsk" : 103.903,
			"lowBid" : 102.169,
			"lowAsk" : 102.181,
			"closeBid" : 102.302,
			"closeAsk" : 102.314,
			"volume" : 56454,
			"complete" : true
		},
		{
			"time" : "2014-07-09T21:00:00.000000Z",
			"openBid" : 102.297,
			"openAsk" : 102.319,
			"highBid" : 103.252,
			"highAsk" : 103.267,
			"lowBid" : 101.803,
			"lowAsk" : 101.818,
			"closeBid" : 103.15,
			"closeAsk" : 103.162,
			"volume" : 52987,
			"complete" : true
		},
		{
			"time" : "2014-07-10T21:00:00.000000Z",
			"openBid" : 103.142,
			"openAsk" : 103.164,
			"highBid" : 103.165,
			"highAsk" : 103.18,
			"lowBid" : 100.667,
			"lowAsk" : 100.684,
			"closeBid" : 100.893,
			"closeAsk" : 100.905,
			"volume" : 54934,
			"complete" : true
		},
		{
			"time" : "2014-07-13T21:00:00.000000Z",
			"openBid" : 100.649,
			"openAsk" : 100.671,
			"highBid" : 101.43,
			"highAsk" : 101.445,
			"lowBid" : 100.38,
			"lowAsk" : 100.397,
			"closeBid" : 101.327,
			"closeAsk" : 101.339,
			"volume" : 43193,
			"complete" : true
		},
		{
			"time" : "2014-07-14T21:00:00.000000Z",
			"openBid" : 101.322,
			"openAsk" : 101.344,
			"highBid" : 101.327,
			"highAsk" : 101.344,
			"lowBid" : 99.313,
			"lowAsk" : 99.325,
			"closeBid" : 100.323,
			"closeAsk" : 100.355,
			"volume" : 49745,
			"complete" : true
		},
		{
			"time" : "2014-07-15T21:00:00.000000Z",
			"openBid" : 100.325,
			"openAsk" : 100.367,
			"highBid" : 101.509,
			"highAsk" : 101.523,
			"lowBid" : 100.23,
			"lowAsk" : 100.244,
			"closeBid" : 101.492,
			"closeAsk" : 101.504,
			"volume" : 39162,
			"complete" : true
		},
		{
			"time" : "2014-07-16T21:00:00.000000Z",
			"openBid" : 101.487,
			"openAsk" : 101.509,
			"highBid" : 103.522,
			"highAsk" : 103.544,
			"lowBid" : 101.223,
			"lowAsk" : 101.24,
			"closeBid" : 103.371,
			"closeAsk" : 103.403,
			"volume" : 56395,
			"complete" : true
		},
		{
			"time" : "2014-07-17T21:00:00.000000Z",
			"openBid" : 103.366,
			"openAsk" : 103.408,
			"highBid" : 103.588,
			"highAsk" : 103.605,
			"lowBid" : 102.241,
			"lowAsk" : 102.259,
			"closeBid" : 102.356,
			"closeAsk" : 102.379,
			"volume" : 51271,
			"complete" : true
		},
		{
			"time" : "2014-07-20T21:00:00.000000Z",
			"openBid" : 102.367,
			"openAsk" : 102.39,
			"highBid" : 103.506,
			"highAsk" : 103.523,
			"lowBid" : 102.025,
			"lowAsk" : 102.042,
			"closeBid" : 103.388,
			"closeAsk" : 103.41,
			"volume" : 49906,
			"complete" : true
		},
		{
			"time" : "2014-07-21T21:00:00.000000Z",
			"openBid" : 103.388,
			"openAsk" : 103.4,
			"highBid" : 103.936,
			"highAsk" : 103.995,
			"lowBid" : 102.626,
			"lowAsk" : 102.646,
			"closeBid" : 102.676,
			"closeAsk" : 102.698,
			"volume" : 46578,
			"complete" : true
		},
		{
			"time" : "2014-07-22T21:00:00.000000Z",
			"openBid" : 102.681,
			"openAsk" : 102.693,
			"highBid" : 103.843,
			"highAsk" : 103.86,
			"lowBid" : 102.303,
			"lowAsk" : 102.32,
			"closeBid" : 103.632,
			"closeAsk" : 103.654,
			"volume" : 44639,
			"complete" : true
		},
		{
			"time" : "2014-07-23T21:00:00.000000Z",
			"openBid" : 103.632,
			"openAsk" : 103.644,
			"highBid" : 103.818,
			"highAsk" : 103.835,
			"lowBid" : 102.364,
			"lowAsk" : 102.381,
			"closeBid" : 102.468,
			"closeAsk" : 102.49,
			"volume" : 38939,
			"complete" : true
		},
		{
			"time" : "2014-07-24T21:00:00.000000Z",
			"openBid" : 102.468,
			"openAsk" : 102.48,
			"highBid" : 102.994,
			"highAsk" : 103.009,
			"lowBid" : 101.466,
			"lowAsk" : 101.48,
			"closeBid" : 102.429,
			"closeAsk" : 102.451,
			"volume" : 57227,
			"complete" : true
		},
		{
			"time" : "2014-07-27T21:00:00.000000Z",
			"openBid" : 102.279,
			"openAsk" : 102.331,
			"highBid" : 102.516,
			"highAsk" : 102.534,
			"lowBid" : 101.3,
			"lowAsk" : 101.317,
			"closeBid" : 102.061,
			"closeAsk" : 102.073,
			"volume" : 45435,
			"complete" : true
		},
		{
			"time" : "2014-07-28T21:00:00.000000Z",
			"openBid" : 102.058,
			"openAsk" : 102.08,
			"highBid" : 102.222,
			"highAsk" : 102.238,
			"lowBid" : 100.758,
			"lowAsk" : 100.775,
			"closeBid" : 101.423,
			"closeAsk" : 101.445,
			"volume" : 49309,
			"complete" : true
		},
		{
			"time" : "2014-07-29T21:00:00.000000Z",
			"openBid" : 101.418,
			"openAsk" : 101.45,
			"highBid" : 102.04,
			"highAsk" : 102.054,
			"lowBid" : 99.795,
			"lowAsk" : 99.81,
			"closeBid" : 99.904,
			"closeAsk" : 99.916,
			"volume" : 63401,
			"complete" : true
		},
		{
			"time" : "2014-07-30T21:00:00.000000Z",
			"openBid" : 99.907,
			"openAsk" : 99.929,
			"highBid" : 100.204,
			"highAsk" : 100.221,
			"lowBid" : 97.98,
			"lowAsk" : 97.997,
			"closeBid" : 98,
			"closeAsk" : 98.012,
			"volume" : 63886,
			"complete" : true
		},
		{
			"time" : "2014-07-31T21:00:00.000000Z",
			"openBid" : 97.995,
			"openAsk" : 98.017,
			"highBid" : 98.427,
			"highAsk" : 98.442,
			"lowBid" : 97.417,
			"lowAsk" : 97.431,
			"closeBid" : 97.944,
			"closeAsk" : 97.956,
			"volume" : 63720,
			"complete" : true
		},
		{
			"time" : "2014-08-03T21:00:00.000000Z",
			"openBid" : 97.921,
			"openAsk" : 97.933,
			"highBid" : 98.939,
			"highAsk" : 98.953,
			"lowBid" : 97.705,
			"lowAsk" : 97.723,
			"closeBid" : 98.699,
			"closeAsk" : 98.711,
			"volume" : 43490,
			"complete" : true
		},
		{
			"time" : "2014-08-04T21:00:00.000000Z",
			"openBid" : 98.689,
			"openAsk" : 98.711,
			"highBid" : 98.936,
			"highAsk" : 98.954,
			"lowBid" : 97.256,
			"lowAsk" : 97.271,
			"closeBid" : 97.878,
			"closeAsk" : 97.9,
			"volume" : 45575,
			"complete" : true
		},
		{
			"time" : "2014-08-05T21:00:00.000000Z",
			"openBid" : 97.881,
			"openAsk" : 97.893,
			"highBid" : 98.366,
			"highAsk" : 98.381,
			"lowBid" : 96.928,
			"lowAsk" : 96.966,
			"closeBid" : 97.106,
			"closeAsk" : 97.118,
			"volume" : 51286,
			"complete" : true
		},
		{
			"time" : "2014-08-06T21:00:00.000000Z",
			"openBid" : 97.099,
			"openAsk" : 97.111,
			"highBid" : 97.935,
			"highAsk" : 97.95,
			"lowBid" : 96.775,
			"lowAsk" : 96.791,
			"closeBid" : 97.765,
			"closeAsk" : 97.788,
			"volume" : 51026,
			"complete" : true
		},
		{
			"time" : "2014-08-07T21:00:00.000000Z",
			"openBid" : 97.76,
			"openAsk" : 97.793,
			"highBid" : 98.651,
			"highAsk" : 98.685,
			"lowBid" : 97.362,
			"lowAsk" : 97.379,
			"closeBid" : 97.739,
			"closeAsk" : 97.751,
			"volume" : 58760,
			"complete" : true
		},
		{
			"time" : "2014-08-10T21:00:00.000000Z",
			"openBid" : 97.641,
			"openAsk" : 97.683,
			"highBid" : 98.731,
			"highAsk" : 98.745,
			"lowBid" : 97.531,
			"lowAsk" : 97.553,
			"closeBid" : 98.037,
			"closeAsk" : 98.049,
			"volume" : 43242,
			"complete" : true
		},
		{
			"time" : "2014-08-11T21:00:00.000000Z",
			"openBid" : 98.027,
			"openAsk" : 98.049,
			"highBid" : 98.082,
			"highAsk" : 98.106,
			"lowBid" : 96.939,
			"lowAsk" : 96.98,
			"closeBid" : 97.313,
			"closeAsk" : 97.333,
			"volume" : 52490,
			"complete" : true
		},
		{
			"time" : "2014-08-12T21:00:00.000000Z",
			"openBid" : 97.313,
			"openAsk" : 97.353,
			"highBid" : 97.902,
			"highAsk" : 97.925,
			"lowBid" : 96.842,
			"lowAsk" : 96.867,
			"closeBid" : 97.452,
			"closeAsk" : 97.492,
			"volume" : 46322,
			"complete" : true
		},
		{
			"time" : "2014-08-13T21:00:00.000000Z",
			"openBid" : 97.457,
			"openAsk" : 97.487,
			"highBid" : 97.667,
			"highAsk" : 97.697,
			"lowBid" : 94.805,
			"lowAsk" : 94.833,
			"closeBid" : 95.002,
			"closeAsk" : 95.032,
			"volume" : 58925,
			"complete" : true
		},
		{
			"time" : "2014-08-14T21:00:00.000000Z",
			"openBid" : 94.997,
			"openAsk" : 95.037,
			"highBid" : 96.325,
			"highAsk" : 96.35,
			"lowBid" : 94.852,
			"lowAsk" : 94.88,
			"closeBid" : 96.017,
			"closeAsk" : 96.047,
			"volume" : 49280,
			"complete" : true
		},
		{
			"time" : "2014-08-17T21:00:00.000000Z",
			"openBid" : 95.978,
			"openAsk" : 95.998,
			"highBid" : 95.978,
			"highAsk" : 96.017,
			"lowBid" : 94.281,
			"lowAsk" : 94.303,
			"closeBid" : 94.776,
			"closeAsk" : 94.796,
			"volume" : 47964,
			"complete" : true
		},
		{
			"time" : "2014-08-18T21:00:00.000000Z",
			"openBid" : 94.771,
			"openAsk" : 94.801,
			"highBid" : 95.214,
			"highAsk" : 95.241,
			"lowBid" : 93.447,
			"lowAsk" : 93.475,
			"closeBid" : 93.671,
			"closeAsk" : 93.701,
			"volume" : 55429,
			"complete" : true
		},
		{
			"time" : "2014-08-19T21:00:00.000000Z",
			"openBid" : 93.671,
			"openAsk" : 93.691,
			"highBid" : 94.387,
			"highAsk" : 94.41,
			"lowBid" : 93.542,
			"lowAsk" : 93.567,
			"closeBid" : 94.312,
			"closeAsk" : 94.332,
			"volume" : 48680,
			"complete" : true
		},
		{
			"time" : "2014-08-20T21:00:00.000000Z",
			"openBid" : 94.307,
			"openAsk" : 94.337,
			"highBid" : 95.238,
			"highAsk" : 95.261,
			"lowBid" : 93.25,
			"lowAsk" : 93.34,
			"closeBid" : 94.681,
			"closeAsk" : 94.701,
			"volume" : 51912,
			"complete" : true
		},
		{
			"time" : "2014-08-21T21:00:00.000000Z",
			"openBid" : 94.688,
			"openAsk" : 94.708,
			"highBid" : 94.82,
			"highAsk" : 94.843,
			"lowBid" : 93.676,
			"lowAsk" : 93.706,
			"closeBid" : 94.127,
			"closeAsk" : 94.152,
			"volume" : 44143,
			"complete" : true
		},
		{
			"time" : "2014-08-24T21:00:00.000000Z",
			"openBid" : 94.147,
			"openAsk" : 94.192,
			"highBid" : 94.644,
			"highAsk" : 94.672,
			"lowBid" : 93.734,
			"lowAsk" : 93.762,
			"closeBid" : 94.075,
			"closeAsk" : 94.11,
			"volume" : 38148,
			"complete" : true
		},
		{
			"time" : "2014-08-25T21:00:00.000000Z",
			"openBid" : 94.075,
			"openAsk" : 94.1,
			"highBid" : 95.012,
			"highAsk" : 95.039,
			"lowBid" : 94.01,
			"lowAsk" : 94.038,
			"closeBid" : 94.494,
			"closeAsk" : 94.529,
			"volume" : 42306,
			"complete" : true
		},
		{
			"time" : "2014-08-26T21:00:00.000000Z",
			"openBid" : 94.494,
			"openAsk" : 94.519,
			"highBid" : 94.878,
			"highAsk" : 94.906,
			"lowBid" : 93.993,
			"lowAsk" : 94.023,
			"closeBid" : 94.376,
			"closeAsk" : 94.401,
			"volume" : 38153,
			"complete" : true
		},
		{
			"time" : "2014-08-27T21:00:00.000000Z",
			"openBid" : 94.371,
			"openAsk" : 94.396,
			"highBid" : 95.334,
			"highAsk" : 95.361,
			"lowBid" : 94.069,
			"lowAsk" : 94.097,
			"closeBid" : 95.184,
			"closeAsk" : 95.219,
			"volume" : 54936,
			"complete" : true
		},
		{
			"time" : "2014-08-28T21:00:00.000000Z",
			"openBid" : 95.194,
			"openAsk" : 95.219,
			"highBid" : 96.593,
			"highAsk" : 96.62,
			"lowBid" : 95.089,
			"lowAsk" : 95.119,
			"closeBid" : 96.412,
			"closeAsk" : 96.447,
			"volume" : 46925,
			"complete" : true
		},
		{
			"time" : "2014-08-31T21:00:00.000000Z",
			"openBid" : 96.367,
			"openAsk" : 96.412,
			"highBid" : 96.448,
			"highAsk" : 96.478,
			"lowBid" : 96.042,
			"lowAsk" : 96.07,
			"closeBid" : 96.28,
			"closeAsk" : 96.315,
			"volume" : 10145,
			"complete" : true
		},
		{
			"time" : "2014-09-01T21:00:00.000000Z",
			"openBid" : 96.272,
			"openAsk" : 96.297,
			"highBid" : 96.388,
			"highAsk" : 96.425,
			"lowBid" : 93.151,
			"lowAsk" : 93.182,
			"closeBid" : 93.737,
			"closeAsk" : 93.762,
			"volume" : 72843,
			"complete" : true
		},
		{
			"time" : "2014-09-02T21:00:00.000000Z",
			"openBid" : 93.744,
			"openAsk" : 93.769,
			"highBid" : 96.293,
			"highAsk" : 96.323,
			"lowBid" : 93.542,
			"lowAsk" : 93.567,
			"closeBid" : 95.561,
			"closeAsk" : 95.586,
			"volume" : 66079,
			"complete" : true
		},
		{
			"time" : "2014-09-03T21:00:00.000000Z",
			"openBid" : 95.569,
			"openAsk" : 95.594,
			"highBid" : 95.835,
			"highAsk" : 95.863,
			"lowBid" : 94.59,
			"lowAsk" : 94.62,
			"closeBid" : 94.968,
			"closeAsk" : 95.003,
			"volume" : 72726,
			"complete" : true
		},
		{
			"time" : "2014-09-04T21:00:00.000000Z",
			"openBid" : 94.979,
			"openAsk" : 95.004,
			"highBid" : 95.41,
			"highAsk" : 95.437,
			"lowBid" : 93.258,
			"lowAsk" : 93.299,
			"closeBid" : 93.834,
			"closeAsk" : 93.859,
			"volume" : 73570,
			"complete" : true
		},
		{
			"time" : "2014-09-07T21:00:00.000000Z",
			"openBid" : 93.861,
			"openAsk" : 93.926,
			"highBid" : 93.971,
			"highAsk" : 94.006,
			"lowBid" : 92.126,
			"lowAsk" : 92.153,
			"closeBid" : 93.443,
			"closeAsk" : 93.478,
			"volume" : 69796,
			"complete" : true
		},
		{
			"time" : "2014-09-08T21:00:00.000000Z",
			"openBid" : 93.443,
			"openAsk" : 93.488,
			"highBid" : 94.264,
			"highAsk" : 94.292,
			"lowBid" : 92.832,
			"lowAsk" : 92.859,
			"closeBid" : 93.073,
			"closeAsk" : 93.098,
			"volume" : 61171,
			"complete" : true
		},
		{
			"time" : "2014-09-09T21:00:00.000000Z",
			"openBid" : 93.063,
			"openAsk" : 93.098,
			"highBid" : 93.326,
			"highAsk" : 93.357,
			"lowBid" : 91.488,
			"lowAsk" : 91.531,
			"closeBid" : 91.965,
			"closeAsk" : 91.99,
			"volume" : 71747,
			"complete" : true
		},
		{
			"time" : "2014-09-10T21:00:00.000000Z",
			"openBid" : 91.96,
			"openAsk" : 91.995,
			"highBid" : 93.695,
			"highAsk" : 93.725,
			"lowBid" : 90.692,
			"lowAsk" : 90.722,
			"closeBid" : 93.423,
			"closeAsk" : 93.448,
			"volume" : 85522,
			"complete" : true
		},
		{
			"time" : "2014-09-11T21:00:00.000000Z",
			"openBid" : 93.418,
			"openAsk" : 93.443,
			"highBid" : 93.912,
			"highAsk" : 93.939,
			"lowBid" : 92.194,
			"lowAsk" : 92.221,
			"closeBid" : 92.478,
			"closeAsk" : 92.503,
			"volume" : 77939,
			"complete" : true
		},
		{
			"time" : "2014-09-14T21:00:00.000000Z",
			"openBid" : 92.095,
			"openAsk" : 92.19,
			"highBid" : 93.171,
			"highAsk" : 93.201,
			"lowBid" : 90.818,
			"lowAsk" : 90.946,
			"closeBid" : 92.987,
			"closeAsk" : 93.012,
			"volume" : 72993,
			"complete" : true
		},
		{
			"time" : "2014-09-15T21:00:00.000000Z",
			"openBid" : 92.977,
			"openAsk" : 93.012,
			"highBid" : 95.193,
			"highAsk" : 95.236,
			"lowBid" : 92.598,
			"lowAsk" : 92.626,
			"closeBid" : 94.792,
			"closeAsk" : 94.817,
			"volume" : 48010,
			"complete" : true
		},
		{
			"time" : "2014-09-16T21:00:00.000000Z",
			"openBid" : 94.787,
			"openAsk" : 94.822,
			"highBid" : 95.083,
			"highAsk" : 95.118,
			"lowBid" : 93.765,
			"lowAsk" : 93.792,
			"closeBid" : 93.934,
			"closeAsk" : 93.969,
			"volume" : 66416,
			"complete" : true
		},
		{
			"time" : "2014-09-17T21:00:00.000000Z",
			"openBid" : 93.926,
			"openAsk" : 93.971,
			"highBid" : 94.628,
			"highAsk" : 94.658,
			"lowBid" : 92.819,
			"lowAsk" : 92.874,
			"closeBid" : 92.934,
			"closeAsk" : 92.959,
			"volume" : 57086,
			"complete" : true
		},
		{
			"time" : "2014-09-18T21:00:00.000000Z",
			"openBid" : 92.929,
			"openAsk" : 92.964,
			"highBid" : 93.231,
			"highAsk" : 93.261,
			"lowBid" : 92.127,
			"lowAsk" : 92.155,
			"closeBid" : 92.678,
			"closeAsk" : 92.708,
			"volume" : 60087,
			"complete" : true
		},
		{
			"time" : "2014-09-21T21:00:00.000000Z",
			"openBid" : 92.542,
			"openAsk" : 92.592,
			"highBid" : 92.808,
			"highAsk" : 92.84,
			"lowBid" : 91.286,
			"lowAsk" : 91.314,
			"closeBid" : 91.596,
			"closeAsk" : 91.621,
			"volume" : 67610,
			"complete" : true
		},
		{
			"time" : "2014-09-22T21:00:00.000000Z",
			"openBid" : 91.593,
			"openAsk" : 91.628,
			"highBid" : 92.933,
			"highAsk" : 92.96,
			"lowBid" : 91.467,
			"lowAsk" : 91.56,
			"closeBid" : 92.587,
			"closeAsk" : 92.622,
			"volume" : 67950,
			"complete" : true
		},
		{
			"time" : "2014-09-23T21:00:00.000000Z",
			"openBid" : 92.588,
			"openAsk" : 92.613,
			"highBid" : 94.121,
			"highAsk" : 94.148,
			"lowBid" : 91.945,
			"lowAsk" : 91.975,
			"closeBid" : 93.717,
			"closeAsk" : 93.752,
			"volume" : 78715,
			"complete" : true
		},
		{
			"time" : "2014-09-24T21:00:00.000000Z",
			"openBid" : 93.717,
			"openAsk" : 93.742,
			"highBid" : 94.348,
			"highAsk" : 94.378,
			"lowBid" : 92.847,
			"lowAsk" : 92.875,
			"closeBid" : 93.262,
			"closeAsk" : 93.287,
			"volume" : 80201,
			"complete" : true
		},
		{
			"time" : "2014-09-25T21:00:00.000000Z",
			"openBid" : 93.269,
			"openAsk" : 93.294,
			"highBid" : 94.636,
			"highAsk" : 94.666,
			"lowBid" : 93.012,
			"lowAsk" : 93.04,
			"closeBid" : 94.156,
			"closeAsk" : 94.181,
			"volume" : 73079,
			"complete" : true
		},
		{
			"time" : "2014-09-28T21:00:00.000000Z",
			"openBid" : 94.061,
			"openAsk" : 94.086,
			"highBid" : 95.325,
			"highAsk" : 95.352,
			"lowBid" : 93.432,
			"lowAsk" : 93.459,
			"closeBid" : 95.112,
			"closeAsk" : 95.147,
			"volume" : 76420,
			"complete" : true
		},
		{
			"time" : "2014-09-29T21:00:00.000000Z",
			"openBid" : 95.117,
			"openAsk" : 95.142,
			"highBid" : 95.567,
			"highAsk" : 95.594,
			"lowBid" : 91.496,
			"lowAsk" : 91.521,
			"closeBid" : 92.069,
			"closeAsk" : 92.094,
			"volume" : 126749,
			"complete" : true
		},
		{
			"time" : "2014-09-30T21:00:00.000000Z",
			"openBid" : 92.064,
			"openAsk" : 92.099,
			"highBid" : 93.584,
			"highAsk" : 93.611,
			"lowBid" : 91.068,
			"lowAsk" : 91.098,
			"closeBid" : 91.339,
			"closeAsk" : 91.374,
			"volume" : 136902,
			"complete" : true
		},
		{
			"time" : "2014-10-01T21:00:00.000000Z",
			"openBid" : 91.349,
			"openAsk" : 91.374,
			"highBid" : 92.114,
			"highAsk" : 92.144,
			"lowBid" : 88.746,
			"lowAsk" : 88.773,
			"closeBid" : 91.977,
			"closeAsk" : 92.002,
			"volume" : 162294,
			"complete" : true
		},
		{
			"time" : "2014-10-02T21:00:00.000000Z",
			"openBid" : 91.972,
			"openAsk" : 92.007,
			"highBid" : 92.348,
			"highAsk" : 92.375,
			"lowBid" : 89.894,
			"lowAsk" : 89.926,
			"closeBid" : 90.234,
			"closeAsk" : 90.264,
			"volume" : 131602,
			"complete" : true
		},
		{
			"time" : "2014-10-05T21:00:00.000000Z",
			"openBid" : 90.16,
			"openAsk" : 90.25,
			"highBid" : 91.175,
			"highAsk" : 91.21,
			"lowBid" : 89.199,
			"lowAsk" : 89.237,
			"closeBid" : 90.897,
			"closeAsk" : 90.937,
			"volume" : 105584,
			"complete" : true
		},
		{
			"time" : "2014-10-06T21:00:00.000000Z",
			"openBid" : 90.892,
			"openAsk" : 90.942,
			"highBid" : 90.992,
			"highAsk" : 91.025,
			"lowBid" : 88.865,
			"lowAsk" : 88.895,
			"closeBid" : 88.913,
			"closeAsk" : 88.943,
			"volume" : 89956,
			"complete" : true
		},
		{
			"time" : "2014-10-07T21:00:00.000000Z",
			"openBid" : 88.913,
			"openAsk" : 88.953,
			"highBid" : 89.029,
			"highAsk" : 89.065,
			"lowBid" : 87.191,
			"lowAsk" : 87.236,
			"closeBid" : 88.08,
			"closeAsk" : 88.12,
			"volume" : 122356,
			"complete" : true
		},
		{
			"time" : "2014-10-08T21:00:00.000000Z",
			"openBid" : 88.085,
			"openAsk" : 88.115,
			"highBid" : 88.296,
			"highAsk" : 88.331,
			"lowBid" : 84.388,
			"lowAsk" : 84.448,
			"closeBid" : 84.787,
			"closeAsk" : 84.827,
			"volume" : 120380,
			"complete" : true
		},
		{
			"time" : "2014-10-09T21:00:00.000000Z",
			"openBid" : 84.784,
			"openAsk" : 84.844,
			"highBid" : 86.592,
			"highAsk" : 86.63,
			"lowBid" : 83.868,
			"lowAsk" : 83.938,
			"closeBid" : 85.815,
			"closeAsk" : 85.845,
			"volume" : 151760,
			"complete" : true
		},
		{
			"time" : "2014-10-12T21:00:00.000000Z",
			"openBid" : 85.561,
			"openAsk" : 85.601,
			"highBid" : 86.094,
			"highAsk" : 86.127,
			"lowBid" : 84.297,
			"lowAsk" : 84.33,
			"closeBid" : 85.11,
			"closeAsk" : 85.14,
			"volume" : 142526,
			"complete" : true
		},
		{
			"time" : "2014-10-13T21:00:00.000000Z",
			"openBid" : 85.107,
			"openAsk" : 85.147,
			"highBid" : 85.801,
			"highAsk" : 85.834,
			"lowBid" : 81.496,
			"lowAsk" : 81.533,
			"closeBid" : 82.485,
			"closeAsk" : 82.51,
			"volume" : 172272,
			"complete" : true
		},
		{
			"time" : "2014-10-14T21:00:00.000000Z",
			"openBid" : 82.475,
			"openAsk" : 82.5,
			"highBid" : 82.614,
			"highAsk" : 82.646,
			"lowBid" : 80.17,
			"lowAsk" : 80.198,
			"closeBid" : 81.047,
			"closeAsk" : 81.092,
			"volume" : 212940,
			"complete" : true
		},
		{
			"time" : "2014-10-15T21:00:00.000000Z",
			"openBid" : 81.047,
			"openAsk" : 81.102,
			"highBid" : 84.951,
			"highAsk" : 84.991,
			"lowBid" : 79.929,
			"lowAsk" : 79.981,
			"closeBid" : 83.135,
			"closeAsk" : 83.18,
			"volume" : 192522,
			"complete" : true
		},
		{
			"time" : "2014-10-16T21:00:00.000000Z",
			"openBid" : 83.14,
			"openAsk" : 83.175,
			"highBid" : 84.586,
			"highAsk" : 84.616,
			"lowBid" : 82.577,
			"lowAsk" : 82.61,
			"closeBid" : 83.103,
			"closeAsk" : 83.148,
			"volume" : 121941,
			"complete" : true
		},
		{
			"time" : "2014-10-19T21:00:00.000000Z",
			"openBid" : 83.224,
			"openAsk" : 83.279,
			"highBid" : 83.503,
			"highAsk" : 83.541,
			"lowBid" : 81.528,
			"lowAsk" : 81.556,
			"closeBid" : 82.683,
			"closeAsk" : 82.708,
			"volume" : 127307,
			"complete" : true
		},
		{
			"time" : "2014-10-20T21:00:00.000000Z",
			"openBid" : 82.678,
			"openAsk" : 82.713,
			"highBid" : 84,
			"highAsk" : 84.028,
			"lowBid" : 82.299,
			"lowAsk" : 82.329,
			"closeBid" : 83.334,
			"closeAsk" : 83.369,
			"volume" : 113103,
			"complete" : true
		},
		{
			"time" : "2014-10-21T21:00:00.000000Z",
			"openBid" : 83.344,
			"openAsk" : 83.369,
			"highBid" : 83.857,
			"highAsk" : 83.89,
			"lowBid" : 80.908,
			"lowAsk" : 80.941,
			"closeBid" : 81.083,
			"closeAsk" : 81.123,
			"volume" : 127670,
			"complete" : true
		},
		{
			"time" : "2014-10-22T21:00:00.000000Z",
			"openBid" : 81.088,
			"openAsk" : 81.118,
			"highBid" : 83.048,
			"highAsk" : 83.081,
			"lowBid" : 80.729,
			"lowAsk" : 80.761,
			"closeBid" : 82.647,
			"closeAsk" : 82.687,
			"volume" : 140396,
			"complete" : true
		},
		{
			"time" : "2014-10-23T21:00:00.000000Z",
			"openBid" : 82.657,
			"openAsk" : 82.687,
			"highBid" : 82.657,
			"highAsk" : 82.692,
			"lowBid" : 80.995,
			"lowAsk" : 81.028,
			"closeBid" : 81.941,
			"closeAsk" : 81.971,
			"volume" : 92610,
			"complete" : true
		},
		{
			"time" : "2014-10-26T21:00:00.000000Z",
			"openBid" : 81.826,
			"openAsk" : 81.866,
			"highBid" : 81.836,
			"highAsk" : 81.871,
			"lowBid" : 80.005,
			"lowAsk" : 80.04,
			"closeBid" : 81.234,
			"closeAsk" : 81.264,
			"volume" : 104724,
			"complete" : true
		},
		{
			"time" : "2014-10-27T21:00:00.000000Z",
			"openBid" : 81.229,
			"openAsk" : 81.269,
			"highBid" : 82.21,
			"highAsk" : 82.243,
			"lowBid" : 80.918,
			"lowAsk" : 80.953,
			"closeBid" : 82.093,
			"closeAsk" : 82.133,
			"volume" : 90383,
			"complete" : true
		},
		{
			"time" : "2014-10-28T21:00:00.000000Z",
			"openBid" : 82.09,
			"openAsk" : 82.14,
			"highBid" : 83.413,
			"highAsk" : 83.445,
			"lowBid" : 81.982,
			"lowAsk" : 82.017,
			"closeBid" : 82.489,
			"closeAsk" : 82.529,
			"volume" : 116791,
			"complete" : true
		},
		{
			"time" : "2014-10-29T21:00:00.000000Z",
			"openBid" : 82.494,
			"openAsk" : 82.524,
			"highBid" : 82.606,
			"highAsk" : 82.638,
			"lowBid" : 81.218,
			"lowAsk" : 81.251,
			"closeBid" : 81.453,
			"closeAsk" : 81.483,
			"volume" : 90817,
			"complete" : true
		},
		{
			"time" : "2014-10-30T21:00:00.000000Z",
			"openBid" : 81.448,
			"openAsk" : 81.488,
			"highBid" : 81.747,
			"highAsk" : 81.78,
			"lowBid" : 80.016,
			"lowAsk" : 80.054,
			"closeBid" : 81.104,
			"closeAsk" : 81.144,
			"volume" : 98426,
			"complete" : true
		},
		{
			"time" : "2014-11-02T22:00:00.000000Z",
			"openBid" : 81.034,
			"openAsk" : 81.134,
			"highBid" : 81.382,
			"highAsk" : 81.414,
			"lowBid" : 78.468,
			"lowAsk" : 78.506,
			"closeBid" : 78.641,
			"closeAsk" : 78.681,
			"volume" : 125156,
			"complete" : true
		},
		{
			"time" : "2014-11-03T22:00:00.000000Z",
			"openBid" : 78.646,
			"openAsk" : 78.676,
			"highBid" : 78.785,
			"highAsk" : 78.817,
			"lowBid" : 76.196,
			"lowAsk" : 76.295,
			"closeBid" : 77.808,
			"closeAsk" : 77.838,
			"volume" : 160247,
			"complete" : true
		},
		{
			"time" : "2014-11-04T22:00:00.000000Z",
			"openBid" : 77.808,
			"openAsk" : 77.848,
			"highBid" : 79.695,
			"highAsk" : 79.732,
			"lowBid" : 76.804,
			"lowAsk" : 76.836,
			"closeBid" : 79.252,
			"closeAsk" : 79.282,
			"volume" : 155397,
			"complete" : true
		},
		{
			"time" : "2014-11-05T22:00:00.000000Z",
			"openBid" : 79.247,
			"openAsk" : 79.287,
			"highBid" : 79.357,
			"highAsk" : 79.392,
			"lowBid" : 77.43,
			"lowAsk" : 77.47,
			"closeBid" : 78.184,
			"closeAsk" : 78.214,
			"volume" : 99036,
			"complete" : true
		},
		{
			"time" : "2014-11-06T22:00:00.000000Z",
			"openBid" : 78.184,
			"openAsk" : 78.224,
			"highBid" : 79.697,
			"highAsk" : 79.732,
			"lowBid" : 77.769,
			"lowAsk" : 77.804,
			"closeBid" : 78.881,
			"closeAsk" : 78.906,
			"volume" : 98620,
			"complete" : true
		},
		{
			"time" : "2014-11-09T22:00:00.000000Z",
			"openBid" : 78.667,
			"openAsk" : 78.752,
			"highBid" : 80.08,
			"highAsk" : 80.11,
			"lowBid" : 77.352,
			"lowAsk" : 77.379,
			"closeBid" : 77.421,
			"closeAsk" : 77.456,
			"volume" : 114529,
			"complete" : true
		},
		{
			"time" : "2014-11-10T22:00:00.000000Z",
			"openBid" : 77.431,
			"openAsk" : 77.456,
			"highBid" : 78.235,
			"highAsk" : 78.271,
			"lowBid" : 76.617,
			"lowAsk" : 76.666,
			"closeBid" : 77.679,
			"closeAsk" : 77.714,
			"volume" : 99458,
			"complete" : true
		},
		{
			"time" : "2014-11-11T22:00:00.000000Z",
			"openBid" : 77.674,
			"openAsk" : 77.719,
			"highBid" : 78.194,
			"highAsk" : 78.224,
			"lowBid" : 76.868,
			"lowAsk" : 76.898,
			"closeBid" : 77.174,
			"closeAsk" : 77.209,
			"volume" : 89792,
			"complete" : true
		},
		{
			"time" : "2014-11-12T22:00:00.000000Z",
			"openBid" : 77.169,
			"openAsk" : 77.214,
			"highBid" : 77.349,
			"highAsk" : 77.387,
			"lowBid" : 74.267,
			"lowAsk" : 74.3,
			"closeBid" : 74.455,
			"closeAsk" : 74.49,
			"volume" : 121314,
			"complete" : true
		},
		{
			"time" : "2014-11-13T22:00:00.000000Z",
			"openBid" : 74.452,
			"openAsk" : 74.497,
			"highBid" : 76.521,
			"highAsk" : 76.553,
			"lowBid" : 73.458,
			"lowAsk" : 73.499,
			"closeBid" : 76.171,
			"closeAsk" : 76.216,
			"volume" : 90646,
			"complete" : true
		},
		{
			"time" : "2014-11-16T22:00:00.000000Z",
			"openBid" : 76.102,
			"openAsk" : 76.207,
			"highBid" : 76.37,
			"highAsk" : 76.413,
			"lowBid" : 74.98,
			"lowAsk" : 75.008,
			"closeBid" : 75.724,
			"closeAsk" : 75.759,
			"volume" : 77672,
			"complete" : true
		},
		{
			"time" : "2014-11-17T22:00:00.000000Z",
			"openBid" : 75.714,
			"openAsk" : 75.759,
			"highBid" : 76.681,
			"highAsk" : 76.724,
			"lowBid" : 74.378,
			"lowAsk" : 74.416,
			"closeBid" : 74.474,
			"closeAsk" : 74.499,
			"volume" : 67913,
			"complete" : true
		},
		{
			"time" : "2014-11-18T22:00:00.000000Z",
			"openBid" : 74.469,
			"openAsk" : 74.504,
			"highBid" : 75.626,
			"highAsk" : 75.654,
			"lowBid" : 74.13,
			"lowAsk" : 74.16,
			"closeBid" : 74.585,
			"closeAsk" : 74.62,
			"volume" : 101427,
			"complete" : true
		},
		{
			"time" : "2014-11-19T22:00:00.000000Z",
			"openBid" : 74.587,
			"openAsk" : 74.612,
			"highBid" : 76.514,
			"highAsk" : 76.551,
			"lowBid" : 74.402,
			"lowAsk" : 74.436,
			"closeBid" : 76.466,
			"closeAsk" : 76.501,
			"volume" : 74788,
			"complete" : true
		},
		{
			"time" : "2014-11-20T22:00:00.000000Z",
			"openBid" : 76.471,
			"openAsk" : 76.496,
			"highBid" : 78.014,
			"highAsk" : 78.056,
			"lowBid" : 75.821,
			"lowAsk" : 75.848,
			"closeBid" : 76.878,
			"closeAsk" : 76.903,
			"volume" : 116649,
			"complete" : true
		},
		{
			"time" : "2014-11-23T22:00:00.000000Z",
			"openBid" : 76.896,
			"openAsk" : 76.941,
			"highBid" : 77.199,
			"highAsk" : 77.227,
			"lowBid" : 75.649,
			"lowAsk" : 75.699,
			"closeBid" : 75.874,
			"closeAsk" : 75.909,
			"volume" : 81151,
			"complete" : true
		},
		{
			"time" : "2014-11-24T22:00:00.000000Z",
			"openBid" : 75.882,
			"openAsk" : 75.907,
			"highBid" : 76.752,
			"highAsk" : 76.779,
			"lowBid" : 73.88,
			"lowAsk" : 73.91,
			"closeBid" : 74.033,
			"closeAsk" : 74.073,
			"volume" : 115675,
			"complete" : true
		},
		{
			"time" : "2014-11-25T22:00:00.000000Z",
			"openBid" : 74.038,
			"openAsk" : 74.068,
			"highBid" : 74.613,
			"highAsk" : 74.663,
			"lowBid" : 73.465,
			"lowAsk" : 73.492,
			"closeBid" : 73.678,
			"closeAsk" : 73.713,
			"volume" : 104991,
			"complete" : true
		},
		{
			"time" : "2014-11-26T22:00:00.000000Z",
			"openBid" : 73.668,
			"openAsk" : 73.713,
			"highBid" : 73.722,
			"highAsk" : 73.756,
			"lowBid" : 67.879,
			"lowAsk" : 67.915,
			"closeBid" : 69.115,
			"closeAsk" : 69.255,
			"volume" : 166107,
			"complete" : true
		},
		{
			"time" : "2014-11-27T22:00:00.000000Z",
			"openBid" : 68.969,
			"openAsk" : 69.024,
			"highBid" : 69.756,
			"highAsk" : 69.793,
			"lowBid" : 65.823,
			"lowAsk" : 65.913,
			"closeBid" : 66.194,
			"closeAsk" : 66.289,
			"volume" : 133996,
			"complete" : true
		},
		{
			"time" : "2014-11-30T22:00:00.000000Z",
			"openBid" : 66.076,
			"openAsk" : 66.101,
			"highBid" : 69.655,
			"highAsk" : 69.68,
			"lowBid" : 63.834,
			"lowAsk" : 63.879,
			"closeBid" : 69.347,
			"closeAsk" : 69.372,
			"volume" : 240245,
			"complete" : true
		},
		{
			"time" : "2014-12-01T22:00:00.000000Z",
			"openBid" : 69.342,
			"openAsk" : 69.377,
			"highBid" : 69.487,
			"highAsk" : 69.528,
			"lowBid" : 66.755,
			"lowAsk" : 66.809,
			"closeBid" : 67.685,
			"closeAsk" : 67.73,
			"volume" : 169246,
			"complete" : true
		},
		{
			"time" : "2014-12-02T22:00:00.000000Z",
			"openBid" : 67.703,
			"openAsk" : 67.728,
			"highBid" : 68.319,
			"highAsk" : 68.372,
			"lowBid" : 66.905,
			"lowAsk" : 66.933,
			"closeBid" : 67.388,
			"closeAsk" : 67.423,
			"volume" : 130079,
			"complete" : true
		},
		{
			"time" : "2014-12-03T22:00:00.000000Z",
			"openBid" : 67.391,
			"openAsk" : 67.416,
			"highBid" : 68.328,
			"highAsk" : 68.358,
			"lowBid" : 66.2,
			"lowAsk" : 66.23,
			"closeBid" : 66.881,
			"closeAsk" : 66.916,
			"volume" : 103567,
			"complete" : true
		},
		{
			"time" : "2014-12-04T22:00:00.000000Z",
			"openBid" : 66.879,
			"openAsk" : 66.924,
			"highBid" : 66.987,
			"highAsk" : 67.025,
			"lowBid" : 65.264,
			"lowAsk" : 65.292,
			"closeBid" : 65.711,
			"closeAsk" : 65.736,
			"volume" : 101026,
			"complete" : true
		},
		{
			"time" : "2014-12-07T22:00:00.000000Z",
			"openBid" : 65.591,
			"openAsk" : 65.636,
			"highBid" : 65.601,
			"highAsk" : 65.656,
			"lowBid" : 62.84,
			"lowAsk" : 62.868,
			"closeBid" : 63.09,
			"closeAsk" : 63.115,
			"volume" : 101240,
			"complete" : true
		},
		{
			"time" : "2014-12-08T22:00:00.000000Z",
			"openBid" : 63.09,
			"openAsk" : 63.125,
			"highBid" : 64.248,
			"highAsk" : 64.298,
			"lowBid" : 62.321,
			"lowAsk" : 62.375,
			"closeBid" : 63.49,
			"closeAsk" : 63.525,
			"volume" : 111782,
			"complete" : true
		},
		{
			"time" : "2014-12-09T22:00:00.000000Z",
			"openBid" : 63.495,
			"openAsk" : 63.52,
			"highBid" : 63.515,
			"highAsk" : 63.544,
			"lowBid" : 60.489,
			"lowAsk" : 60.524,
			"closeBid" : 61.176,
			"closeAsk" : 61.211,
			"volume" : 167452,
			"complete" : true
		},
		{
			"time" : "2014-12-10T22:00:00.000000Z",
			"openBid" : 61.181,
			"openAsk" : 61.206,
			"highBid" : 61.724,
			"highAsk" : 61.754,
			"lowBid" : 59.099,
			"lowAsk" : 59.134,
			"closeBid" : 59.271,
			"closeAsk" : 59.296,
			"volume" : 133697,
			"complete" : true
		},
		{
			"time" : "2014-12-11T22:00:00.000000Z",
			"openBid" : 59.267,
			"openAsk" : 59.292,
			"highBid" : 59.601,
			"highAsk" : 59.636,
			"lowBid" : 57.39,
			"lowAsk" : 57.415,
			"closeBid" : 57.523,
			"closeAsk" : 57.558,
			"volume" : 128523,
			"complete" : true
		},
		{
			"time" : "2014-12-14T22:00:00.000000Z",
			"openBid" : 56.553,
			"openAsk" : 56.678,
			"highBid" : 58.775,
			"highAsk" : 58.805,
			"lowBid" : 55.213,
			"lowAsk" : 55.241,
			"closeBid" : 55.435,
			"closeAsk" : 55.49,
			"volume" : 129652,
			"complete" : true
		},
		{
			"time" : "2014-12-15T22:00:00.000000Z",
			"openBid" : 55.438,
			"openAsk" : 55.483,
			"highBid" : 57.213,
			"highAsk" : 57.251,
			"lowBid" : 53.742,
			"lowAsk" : 53.78,
			"closeBid" : 55.568,
			"closeAsk" : 55.603,
			"volume" : 177088,
			"complete" : true
		},
		{
			"time" : "2014-12-16T22:00:00.000000Z",
			"openBid" : 55.563,
			"openAsk" : 55.608,
			"highBid" : 59.05,
			"highAsk" : 59.088,
			"lowBid" : 54.403,
			"lowAsk" : 54.438,
			"closeBid" : 56.019,
			"closeAsk" : 56.049,
			"volume" : 197632,
			"complete" : true
		},
		{
			"time" : "2014-12-17T22:00:00.000000Z",
			"openBid" : 56.014,
			"openAsk" : 56.054,
			"highBid" : 58.818,
			"highAsk" : 58.858,
			"lowBid" : 54.078,
			"lowAsk" : 54.116,
			"closeBid" : 55.06,
			"closeAsk" : 55.11,
			"volume" : 218692,
			"complete" : true
		},
		{
			"time" : "2014-12-18T22:00:00.000000Z",
			"openBid" : 55.063,
			"openAsk" : 55.103,
			"highBid" : 58.201,
			"highAsk" : 58.251,
			"lowBid" : 54.231,
			"lowAsk" : 54.263,
			"closeBid" : 57.653,
			"closeAsk" : 57.693,
			"volume" : 193922,
			"complete" : true
		},
		{
			"time" : "2014-12-21T22:00:00.000000Z",
			"openBid" : 57.534,
			"openAsk" : 57.614,
			"highBid" : 58.332,
			"highAsk" : 58.377,
			"lowBid" : 54.959,
			"lowAsk" : 54.992,
			"closeBid" : 55.145,
			"closeAsk" : 55.195,
			"volume" : 150136,
			"complete" : true
		},
		{
			"time" : "2014-12-22T22:00:00.000000Z",
			"openBid" : 55.145,
			"openAsk" : 55.185,
			"highBid" : 57.371,
			"highAsk" : 57.415,
			"lowBid" : 54.909,
			"lowAsk" : 54.949,
			"closeBid" : 56.456,
			"closeAsk" : 56.516,
			"volume" : 133536,
			"complete" : true
		},
		{
			"time" : "2014-12-23T22:00:00.000000Z",
			"openBid" : 56.466,
			"openAsk" : 56.516,
			"highBid" : 56.968,
			"highAsk" : 57.011,
			"lowBid" : 54.907,
			"lowAsk" : 54.945,
			"closeBid" : 55.701,
			"closeAsk" : 55.736,
			"volume" : 91049,
			"complete" : true
		},
		{
			"time" : "2014-12-25T22:00:00.000000Z",
			"openBid" : 55.717,
			"openAsk" : 55.752,
			"highBid" : 56.429,
			"highAsk" : 56.469,
			"lowBid" : 54.363,
			"lowAsk" : 54.398,
			"closeBid" : 54.944,
			"closeAsk" : 54.994,
			"volume" : 58907,
			"complete" : true
		},
		{
			"time" : "2014-12-28T22:00:00.000000Z",
			"openBid" : 54.923,
			"openAsk" : 54.983,
			"highBid" : 55.577,
			"highAsk" : 55.651,
			"lowBid" : 52.777,
			"lowAsk" : 52.802,
			"closeBid" : 53.611,
			"closeAsk" : 53.651,
			"volume" : 97260,
			"complete" : true
		},
		{
			"time" : "2014-12-29T22:00:00.000000Z",
			"openBid" : 53.606,
			"openAsk" : 53.656,
			"highBid" : 54.184,
			"highAsk" : 54.214,
			"lowBid" : 52.568,
			"lowAsk" : 52.598,
			"closeBid" : 53.712,
			"closeAsk" : 53.757,
			"volume" : 99223,
			"complete" : true
		},
		{
			"time" : "2014-12-30T22:00:00.000000Z",
			"openBid" : 53.716,
			"openAsk" : 53.761,
			"highBid" : 53.789,
			"highAsk" : 53.823,
			"lowBid" : 52.392,
			"lowAsk" : 52.425,
			"closeBid" : 52.762,
			"closeAsk" : 52.792,
			"volume" : 82023,
			"complete" : true
		},
		{
			"time" : "2015-01-01T22:00:00.000000Z",
			"openBid" : 53.672,
			"openAsk" : 53.707,
			"highBid" : 54.99,
			"highAsk" : 55.047,
			"lowBid" : 51.928,
			"lowAsk" : 51.958,
			"closeBid" : 52.531,
			"closeAsk" : 52.566,
			"volume" : 131086,
			"complete" : true
		},
		{
			"time" : "2015-01-04T22:00:00.000000Z",
			"openBid" : 52.525,
			"openAsk" : 52.55,
			"highBid" : 52.575,
			"highAsk" : 52.665,
			"lowBid" : 49.589,
			"lowAsk" : 49.624,
			"closeBid" : 49.809,
			"closeAsk" : 49.839,
			"volume" : 144269,
			"complete" : true
		},
		{
			"time" : "2015-01-05T22:00:00.000000Z",
			"openBid" : 49.809,
			"openAsk" : 49.849,
			"highBid" : 50.277,
			"highAsk" : 50.319,
			"lowBid" : 47.471,
			"lowAsk" : 47.504,
			"closeBid" : 47.941,
			"closeAsk" : 47.981,
			"volume" : 158591,
			"complete" : true
		},
		{
			"time" : "2015-01-06T22:00:00.000000Z",
			"openBid" : 47.941,
			"openAsk" : 47.991,
			"highBid" : 49.223,
			"highAsk" : 49.261,
			"lowBid" : 46.748,
			"lowAsk" : 46.795,
			"closeBid" : 48.737,
			"closeAsk" : 48.772,
			"volume" : 150510,
			"complete" : true
		},
		{
			"time" : "2015-01-07T22:00:00.000000Z",
			"openBid" : 48.728,
			"openAsk" : 48.773,
			"highBid" : 49.565,
			"highAsk" : 49.602,
			"lowBid" : 47.663,
			"lowAsk" : 47.693,
			"closeBid" : 48.902,
			"closeAsk" : 48.937,
			"volume" : 113504,
			"complete" : true
		},
		{
			"time" : "2015-01-08T22:00:00.000000Z",
			"openBid" : 48.912,
			"openAsk" : 48.937,
			"highBid" : 49.534,
			"highAsk" : 49.569,
			"lowBid" : 47.095,
			"lowAsk" : 47.128,
			"closeBid" : 48.125,
			"closeAsk" : 48.165,
			"volume" : 126371,
			"complete" : true
		},
		{
			"time" : "2015-01-11T22:00:00.000000Z",
			"openBid" : 48.085,
			"openAsk" : 48.135,
			"highBid" : 48.107,
			"highAsk" : 48.161,
			"lowBid" : 45.583,
			"lowAsk" : 45.657,
			"closeBid" : 45.655,
			"closeAsk" : 45.685,
			"volume" : 114658,
			"complete" : true
		},
		{
			"time" : "2015-01-12T22:00:00.000000Z",
			"openBid" : 45.651,
			"openAsk" : 45.701,
			"highBid" : 46.684,
			"highAsk" : 46.716,
			"lowBid" : 44.109,
			"lowAsk" : 44.137,
			"closeBid" : 46.135,
			"closeAsk" : 46.175,
			"volume" : 132667,
			"complete" : true
		},
		{
			"time" : "2015-01-13T22:00:00.000000Z",
			"openBid" : 46.125,
			"openAsk" : 46.175,
			"highBid" : 48.68,
			"highAsk" : 48.715,
			"lowBid" : 44.97,
			"lowAsk" : 45.002,
			"closeBid" : 48.221,
			"closeAsk" : 48.261,
			"volume" : 141507,
			"complete" : true
		},
		{
			"time" : "2015-01-14T22:00:00.000000Z",
			"openBid" : 48.215,
			"openAsk" : 48.274,
			"highBid" : 51.004,
			"highAsk" : 51.032,
			"lowBid" : 45.868,
			"lowAsk" : 45.899,
			"closeBid" : 46.055,
			"closeAsk" : 46.09,
			"volume" : 224241,
			"complete" : true
		},
		{
			"time" : "2015-01-15T22:00:00.000000Z",
			"openBid" : 46.05,
			"openAsk" : 46.095,
			"highBid" : 48.656,
			"highAsk" : 48.676,
			"lowBid" : 45.748,
			"lowAsk" : 45.783,
			"closeBid" : 48.243,
			"closeAsk" : 48.263,
			"volume" : 106856,
			"complete" : true
		},
		{
			"time" : "2015-01-18T22:00:00.000000Z",
			"openBid" : 48.375,
			"openAsk" : 48.454,
			"highBid" : 48.566,
			"highAsk" : 48.611,
			"lowBid" : 47.203,
			"lowAsk" : 47.231,
			"closeBid" : 47.293,
			"closeAsk" : 47.328,
			"volume" : 50402,
			"complete" : true
		},
		{
			"time" : "2015-01-19T22:00:00.000000Z",
			"openBid" : 47.358,
			"openAsk" : 47.403,
			"highBid" : 47.652,
			"highAsk" : 47.685,
			"lowBid" : 45.761,
			"lowAsk" : 45.83,
			"closeBid" : 46.061,
			"closeAsk" : 46.101,
			"volume" : 105577,
			"complete" : true
		},
		{
			"time" : "2015-01-20T22:00:00.000000Z",
			"openBid" : 46.062,
			"openAsk" : 46.092,
			"highBid" : 47.624,
			"highAsk" : 47.657,
			"lowBid" : 46.003,
			"lowAsk" : 46.04,
			"closeBid" : 46.821,
			"closeAsk" : 46.871,
			"volume" : 101772,
			"complete" : true
		},
		{
			"time" : "2015-01-21T22:00:00.000000Z",
			"openBid" : 46.811,
			"openAsk" : 46.871,
			"highBid" : 48.52,
			"highAsk" : 48.55,
			"lowBid" : 45.35,
			"lowAsk" : 45.378,
			"closeBid" : 45.939,
			"closeAsk" : 45.964,
			"volume" : 146891,
			"complete" : true
		},
		{
			"time" : "2015-01-22T22:00:00.000000Z",
			"openBid" : 45.936,
			"openAsk" : 45.971,
			"highBid" : 47.213,
			"highAsk" : 47.243,
			"lowBid" : 44.786,
			"lowAsk" : 44.825,
			"closeBid" : 44.791,
			"closeAsk" : 44.826,
			"volume" : 131908,
			"complete" : true
		},
		{
			"time" : "2015-01-25T22:00:00.000000Z",
			"openBid" : 44.695,
			"openAsk" : 44.73,
			"highBid" : 45.914,
			"highAsk" : 45.979,
			"lowBid" : 43.891,
			"lowAsk" : 43.929,
			"closeBid" : 44.605,
			"closeAsk" : 44.63,
			"volume" : 107176,
			"complete" : true
		},
		{
			"time" : "2015-01-26T22:00:00.000000Z",
			"openBid" : 44.6,
			"openAsk" : 44.635,
			"highBid" : 46.114,
			"highAsk" : 46.142,
			"lowBid" : 44.37,
			"lowAsk" : 44.397,
			"closeBid" : 45.331,
			"closeAsk" : 45.376,
			"volume" : 91193,
			"complete" : true
		},
		{
			"time" : "2015-01-27T22:00:00.000000Z",
			"openBid" : 45.347,
			"openAsk" : 45.372,
			"highBid" : 45.383,
			"highAsk" : 45.411,
			"lowBid" : 43.681,
			"lowAsk" : 43.708,
			"closeBid" : 43.965,
			"closeAsk" : 44,
			"volume" : 98227,
			"complete" : true
		},
		{
			"time" : "2015-01-28T22:00:00.000000Z",
			"openBid" : 43.97,
			"openAsk" : 43.995,
			"highBid" : 44.569,
			"highAsk" : 44.597,
			"lowBid" : 43.2,
			"lowAsk" : 43.23,
			"closeBid" : 44.047,
			"closeAsk" : 44.072,
			"volume" : 76270,
			"complete" : true
		},
		{
			"time" : "2015-01-29T22:00:00.000000Z",
			"openBid" : 44.042,
			"openAsk" : 44.077,
			"highBid" : 47.943,
			"highAsk" : 47.977,
			"lowBid" : 43.939,
			"lowAsk" : 43.969,
			"closeBid" : 47.332,
			"closeAsk" : 47.377,
			"volume" : 121120,
			"complete" : true
		},
		{
			"time" : "2015-02-01T22:00:00.000000Z",
			"openBid" : 47.337,
			"openAsk" : 47.421,
			"highBid" : 50.136,
			"highAsk" : 50.211,
			"lowBid" : 46.316,
			"lowAsk" : 46.341,
			"closeBid" : 49.619,
			"closeAsk" : 49.664,
			"volume" : 173303,
			"complete" : true
		},
		{
			"time" : "2015-02-02T22:00:00.000000Z",
			"openBid" : 49.609,
			"openAsk" : 49.664,
			"highBid" : 53.865,
			"highAsk" : 53.897,
			"lowBid" : 49.331,
			"lowAsk" : 49.366,
			"closeBid" : 51.264,
			"closeAsk" : 51.289,
			"volume" : 222257,
			"complete" : true
		},
		{
			"time" : "2015-02-03T22:00:00.000000Z",
			"openBid" : 51.26,
			"openAsk" : 51.295,
			"highBid" : 52.217,
			"highAsk" : 52.245,
			"lowBid" : 47.639,
			"lowAsk" : 47.667,
			"closeBid" : 48.223,
			"closeAsk" : 48.258,
			"volume" : 199655,
			"complete" : true
		},
		{
			"time" : "2015-02-04T22:00:00.000000Z",
			"openBid" : 48.233,
			"openAsk" : 48.258,
			"highBid" : 51.767,
			"highAsk" : 51.807,
			"lowBid" : 47.066,
			"lowAsk" : 47.114,
			"closeBid" : 50.354,
			"closeAsk" : 50.389,
			"volume" : 219832,
			"complete" : true
		},
		{
			"time" : "2015-02-05T22:00:00.000000Z",
			"openBid" : 50.355,
			"openAsk" : 50.38,
			"highBid" : 52.854,
			"highAsk" : 52.882,
			"lowBid" : 50.322,
			"lowAsk" : 50.347,
			"closeBid" : 51.856,
			"closeAsk" : 51.901,
			"volume" : 200239,
			"complete" : true
		},
		{
			"time" : "2015-02-08T22:00:00.000000Z",
			"openBid" : 52.332,
			"openAsk" : 52.437,
			"highBid" : 53.73,
			"highAsk" : 53.768,
			"lowBid" : 51.411,
			"lowAsk" : 51.439,
			"closeBid" : 52.361,
			"closeAsk" : 52.386,
			"volume" : 135616,
			"complete" : true
		},
		{
			"time" : "2015-02-09T22:00:00.000000Z",
			"openBid" : 52.354,
			"openAsk" : 52.389,
			"highBid" : 52.412,
			"highAsk" : 52.439,
			"lowBid" : 49.651,
			"lowAsk" : 49.684,
			"closeBid" : 50.71,
			"closeAsk" : 50.735,
			"volume" : 128536,
			"complete" : true
		},
		{
			"time" : "2015-02-10T22:00:00.000000Z",
			"openBid" : 50.705,
			"openAsk" : 50.74,
			"highBid" : 50.87,
			"highAsk" : 50.923,
			"lowBid" : 47.937,
			"lowAsk" : 47.994,
			"closeBid" : 49.277,
			"closeAsk" : 49.331,
			"volume" : 119933,
			"complete" : true
		},
		{
			"time" : "2015-02-11T22:00:00.000000Z",
			"openBid" : 49.28,
			"openAsk" : 49.324,
			"highBid" : 51.485,
			"highAsk" : 51.516,
			"lowBid" : 49.055,
			"lowAsk" : 49.09,
			"closeBid" : 51.039,
			"closeAsk" : 51.103,
			"volume" : 114779,
			"complete" : true
		},
		{
			"time" : "2015-02-12T22:00:00.000000Z",
			"openBid" : 51.042,
			"openAsk" : 51.096,
			"highBid" : 53.306,
			"highAsk" : 53.334,
			"lowBid" : 50.933,
			"lowAsk" : 50.963,
			"closeBid" : 52.482,
			"closeAsk" : 52.517,
			"volume" : 106086,
			"complete" : true
		},
		{
			"time" : "2015-02-15T22:00:00.000000Z",
			"openBid" : 52.813,
			"openAsk" : 52.848,
			"highBid" : 53.452,
			"highAsk" : 53.575,
			"lowBid" : 51.968,
			"lowAsk" : 51.998,
			"closeBid" : 52.598,
			"closeAsk" : 52.642,
			"volume" : 59147,
			"complete" : true
		},
		{
			"time" : "2015-02-16T22:00:00.000000Z",
			"openBid" : 52.567,
			"openAsk" : 52.611,
			"highBid" : 53.965,
			"highAsk" : 54,
			"lowBid" : 50.746,
			"lowAsk" : 50.773,
			"closeBid" : 53.064,
			"closeAsk" : 53.099,
			"volume" : 102748,
			"complete" : true
		},
		{
			"time" : "2015-02-17T22:00:00.000000Z",
			"openBid" : 53.074,
			"openAsk" : 53.099,
			"highBid" : 53.292,
			"highAsk" : 53.327,
			"lowBid" : 50.159,
			"lowAsk" : 50.201,
			"closeBid" : 50.354,
			"closeAsk" : 50.379,
			"volume" : 92992,
			"complete" : true
		},
		{
			"time" : "2015-02-18T22:00:00.000000Z",
			"openBid" : 50.348,
			"openAsk" : 50.383,
			"highBid" : 51.874,
			"highAsk" : 51.903,
			"lowBid" : 49.009,
			"lowAsk" : 49.037,
			"closeBid" : 51.235,
			"closeAsk" : 51.26,
			"volume" : 154428,
			"complete" : true
		},
		{
			"time" : "2015-02-19T22:00:00.000000Z",
			"openBid" : 51.227,
			"openAsk" : 51.262,
			"highBid" : 51.647,
			"highAsk" : 51.681,
			"lowBid" : 49.92,
			"lowAsk" : 49.947,
			"closeBid" : 49.985,
			"closeAsk" : 50.02,
			"volume" : 105122,
			"complete" : true
		},
		{
			"time" : "2015-02-22T22:00:00.000000Z",
			"openBid" : 50.011,
			"openAsk" : 50.075,
			"highBid" : 50.259,
			"highAsk" : 50.287,
			"lowBid" : 47.985,
			"lowAsk" : 48.025,
			"closeBid" : 48.745,
			"closeAsk" : 48.78,
			"volume" : 162316,
			"complete" : true
		},
		{
			"time" : "2015-02-23T22:00:00.000000Z",
			"openBid" : 48.74,
			"openAsk" : 48.785,
			"highBid" : 49.649,
			"highAsk" : 49.679,
			"lowBid" : 48.027,
			"lowAsk" : 48.063,
			"closeBid" : 48.416,
			"closeAsk" : 48.441,
			"volume" : 122330,
			"complete" : true
		},
		{
			"time" : "2015-02-24T22:00:00.000000Z",
			"openBid" : 48.411,
			"openAsk" : 48.446,
			"highBid" : 50.62,
			"highAsk" : 50.647,
			"lowBid" : 47.825,
			"lowAsk" : 47.878,
			"closeBid" : 50.376,
			"closeAsk" : 50.401,
			"volume" : 135071,
			"complete" : true
		},
		{
			"time" : "2015-02-25T22:00:00.000000Z",
			"openBid" : 50.369,
			"openAsk" : 50.404,
			"highBid" : 50.533,
			"highAsk" : 50.566,
			"lowBid" : 47.21,
			"lowAsk" : 47.249,
			"closeBid" : 48.39,
			"closeAsk" : 48.415,
			"volume" : 142815,
			"complete" : true
		},
		{
			"time" : "2015-02-26T22:00:00.000000Z",
			"openBid" : 48.381,
			"openAsk" : 48.416,
			"highBid" : 49.338,
			"highAsk" : 49.373,
			"lowBid" : 47.899,
			"lowAsk" : 47.933,
			"closeBid" : 48.832,
			"closeAsk" : 48.867,
			"volume" : 125747,
			"complete" : true
		},
		{
			"time" : "2015-03-01T22:00:00.000000Z",
			"openBid" : 48.938,
			"openAsk" : 48.963,
			"highBid" : 50.517,
			"highAsk" : 50.545,
			"lowBid" : 48.208,
			"lowAsk" : 48.238,
			"closeBid" : 49.336,
			"closeAsk" : 49.361,
			"volume" : 131211,
			"complete" : true
		},
		{
			"time" : "2015-03-02T22:00:00.000000Z",
			"openBid" : 49.328,
			"openAsk" : 49.363,
			"highBid" : 50.323,
			"highAsk" : 50.368,
			"lowBid" : 48.965,
			"lowAsk" : 48.996,
			"closeBid" : 50.079,
			"closeAsk" : 50.104,
			"volume" : 120859,
			"complete" : true
		},
		{
			"time" : "2015-03-03T22:00:00.000000Z",
			"openBid" : 50.069,
			"openAsk" : 50.104,
			"highBid" : 51.519,
			"highAsk" : 51.547,
			"lowBid" : 49.149,
			"lowAsk" : 49.18,
			"closeBid" : 51.206,
			"closeAsk" : 51.241,
			"volume" : 133590,
			"complete" : true
		},
		{
			"time" : "2015-03-04T22:00:00.000000Z",
			"openBid" : 51.206,
			"openAsk" : 51.231,
			"highBid" : 51.952,
			"highAsk" : 51.98,
			"lowBid" : 50.214,
			"lowAsk" : 50.25,
			"closeBid" : 50.531,
			"closeAsk" : 50.575,
			"volume" : 105055,
			"complete" : true
		},
		{
			"time" : "2015-03-05T22:00:00.000000Z",
			"openBid" : 50.527,
			"openAsk" : 50.58,
			"highBid" : 50.875,
			"highAsk" : 50.903,
			"lowBid" : 48.725,
			"lowAsk" : 48.769,
			"closeBid" : 49.458,
			"closeAsk" : 49.492,
			"volume" : 93269,
			"complete" : true
		},
		{
			"time" : "2015-03-08T21:00:00.000000Z",
			"openBid" : 49.433,
			"openAsk" : 49.535,
			"highBid" : 50.437,
			"highAsk" : 50.468,
			"lowBid" : 49.102,
			"lowAsk" : 49.139,
			"closeBid" : 49.794,
			"closeAsk" : 49.847,
			"volume" : 76611,
			"complete" : true
		},
		{
			"time" : "2015-03-09T21:00:00.000000Z",
			"openBid" : 49.796,
			"openAsk" : 49.84,
			"highBid" : 50.055,
			"highAsk" : 50.086,
			"lowBid" : 48.117,
			"lowAsk" : 48.146,
			"closeBid" : 48.646,
			"closeAsk" : 48.68,
			"volume" : 76043,
			"complete" : true
		},
		{
			"time" : "2015-03-10T21:00:00.000000Z",
			"openBid" : 48.637,
			"openAsk" : 48.681,
			"highBid" : 48.922,
			"highAsk" : 48.952,
			"lowBid" : 47.381,
			"lowAsk" : 47.411,
			"closeBid" : 48.453,
			"closeAsk" : 48.497,
			"volume" : 84157,
			"complete" : true
		},
		{
			"time" : "2015-03-11T21:00:00.000000Z",
			"openBid" : 48.448,
			"openAsk" : 48.502,
			"highBid" : 48.888,
			"highAsk" : 48.915,
			"lowBid" : 47.146,
			"lowAsk" : 47.175,
			"closeBid" : 47.329,
			"closeAsk" : 47.373,
			"volume" : 82150,
			"complete" : true
		},
		{
			"time" : "2015-03-12T21:00:00.000000Z",
			"openBid" : 47.324,
			"openAsk" : 47.378,
			"highBid" : 47.726,
			"highAsk" : 47.768,
			"lowBid" : 45.339,
			"lowAsk" : 45.366,
			"closeBid" : 45.637,
			"closeAsk" : 45.662,
			"volume" : 87201,
			"complete" : true
		},
		{
			"time" : "2015-03-15T21:00:00.000000Z",
			"openBid" : 45.563,
			"openAsk" : 45.607,
			"highBid" : 45.674,
			"highAsk" : 45.733,
			"lowBid" : 43.631,
			"lowAsk" : 43.671,
			"closeBid" : 44.644,
			"closeAsk" : 44.669,
			"volume" : 90587,
			"complete" : true
		},
		{
			"time" : "2015-03-16T21:00:00.000000Z",
			"openBid" : 44.625,
			"openAsk" : 44.669,
			"highBid" : 44.774,
			"highAsk" : 44.804,
			"lowBid" : 43.121,
			"lowAsk" : 43.15,
			"closeBid" : 43.25,
			"closeAsk" : 43.284,
			"volume" : 75564,
			"complete" : true
		},
		{
			"time" : "2015-03-17T21:00:00.000000Z",
			"openBid" : 43.252,
			"openAsk" : 43.277,
			"highBid" : 46.041,
			"highAsk" : 46.072,
			"lowBid" : 42.693,
			"lowAsk" : 42.72,
			"closeBid" : 45.338,
			"closeAsk" : 45.372,
			"volume" : 115828,
			"complete" : true
		},
		{
			"time" : "2015-03-18T21:00:00.000000Z",
			"openBid" : 45.337,
			"openAsk" : 45.362,
			"highBid" : 45.471,
			"highAsk" : 45.503,
			"lowBid" : 43.45,
			"lowAsk" : 43.478,
			"closeBid" : 44.247,
			"closeAsk" : 44.272,
			"volume" : 99276,
			"complete" : true
		},
		{
			"time" : "2015-03-19T21:00:00.000000Z",
			"openBid" : 44.247,
			"openAsk" : 44.281,
			"highBid" : 46.058,
			"highAsk" : 46.086,
			"lowBid" : 43.532,
			"lowAsk" : 43.559,
			"closeBid" : 45.134,
			"closeAsk" : 45.159,
			"volume" : 97658,
			"complete" : true
		},
		{
			"time" : "2015-03-22T21:00:00.000000Z",
			"openBid" : 45.093,
			"openAsk" : 45.166,
			"highBid" : 46.381,
			"highAsk" : 46.408,
			"lowBid" : 44.142,
			"lowAsk" : 44.169,
			"closeBid" : 46.125,
			"closeAsk" : 46.159,
			"volume" : 96920,
			"complete" : true
		},
		{
			"time" : "2015-03-23T21:00:00.000000Z",
			"openBid" : 46.13,
			"openAsk" : 46.155,
			"highBid" : 47.329,
			"highAsk" : 47.357,
			"lowBid" : 45.479,
			"lowAsk" : 45.506,
			"closeBid" : 46.437,
			"closeAsk" : 46.462,
			"volume" : 106728,
			"complete" : true
		},
		{
			"time" : "2015-03-24T21:00:00.000000Z",
			"openBid" : 46.431,
			"openAsk" : 46.475,
			"highBid" : 48.252,
			"highAsk" : 48.285,
			"lowBid" : 45.847,
			"lowAsk" : 45.874,
			"closeBid" : 47.813,
			"closeAsk" : 47.848,
			"volume" : 126198,
			"complete" : true
		},
		{
			"time" : "2015-03-25T21:00:00.000000Z",
			"openBid" : 47.823,
			"openAsk" : 47.848,
			"highBid" : 51.234,
			"highAsk" : 51.261,
			"lowBid" : 47.562,
			"lowAsk" : 47.59,
			"closeBid" : 50.04,
			"closeAsk" : 50.065,
			"volume" : 197007,
			"complete" : true
		},
		{
			"time" : "2015-03-26T21:00:00.000000Z",
			"openBid" : 50.033,
			"openAsk" : 50.058,
			"highBid" : 50.186,
			"highAsk" : 50.214,
			"lowBid" : 47.134,
			"lowAsk" : 47.162,
			"closeBid" : 47.373,
			"closeAsk" : 47.408,
			"volume" : 126012,
			"complete" : true
		},
		{
			"time" : "2015-03-29T21:00:00.000000Z",
			"openBid" : 47.577,
			"openAsk" : 47.612,
			"highBid" : 48.17,
			"highAsk" : 48.201,
			"lowBid" : 46.665,
			"lowAsk" : 46.696,
			"closeBid" : 47.792,
			"closeAsk" : 47.827,
			"volume" : 112140,
			"complete" : true
		},
		{
			"time" : "2015-03-30T21:00:00.000000Z",
			"openBid" : 47.799,
			"openAsk" : 47.824,
			"highBid" : 47.799,
			"highAsk" : 47.827,
			"lowBid" : 46.377,
			"lowAsk" : 46.408,
			"closeBid" : 46.725,
			"closeAsk" : 46.76,
			"volume" : 113003,
			"complete" : true
		},
		{
			"time" : "2015-03-31T21:00:00.000000Z",
			"openBid" : 46.73,
			"openAsk" : 46.755,
			"highBid" : 49.543,
			"highAsk" : 49.57,
			"lowBid" : 46.186,
			"lowAsk" : 46.214,
			"closeBid" : 48.705,
			"closeAsk" : 48.73,
			"volume" : 121371,
			"complete" : true
		},
		{
			"time" : "2015-04-01T21:00:00.000000Z",
			"openBid" : 48.691,
			"openAsk" : 48.735,
			"highBid" : 49.384,
			"highAsk" : 49.411,
			"lowBid" : 47.285,
			"lowAsk" : 47.315,
			"closeBid" : 48.569,
			"closeAsk" : 48.604,
			"volume" : 154798,
			"complete" : true
		},
		{
			"time" : "2015-04-02T21:00:00.000000Z",
			"openBid" : 48.578,
			"openAsk" : 48.603,
			"highBid" : 48.66,
			"highAsk" : 48.685,
			"lowBid" : 48.495,
			"lowAsk" : 48.528,
			"closeBid" : 48.66,
			"closeAsk" : 48.685,
			"volume" : 269,
			"complete" : true
		},
		{
			"time" : "2015-04-05T21:00:00.000000Z",
			"openBid" : 48.891,
			"openAsk" : 48.916,
			"highBid" : 51.523,
			"highAsk" : 51.549,
			"lowBid" : 48.875,
			"lowAsk" : 48.906,
			"closeBid" : 51.221,
			"closeAsk" : 51.246,
			"volume" : 107216,
			"complete" : true
		},
		{
			"time" : "2015-04-06T21:00:00.000000Z",
			"openBid" : 51.226,
			"openAsk" : 51.251,
			"highBid" : 53.435,
			"highAsk" : 53.463,
			"lowBid" : 50.509,
			"lowAsk" : 50.537,
			"closeBid" : 52.292,
			"closeAsk" : 52.317,
			"volume" : 127604,
			"complete" : true
		},
		{
			"time" : "2015-04-07T21:00:00.000000Z",
			"openBid" : 52.287,
			"openAsk" : 52.322,
			"highBid" : 52.512,
			"highAsk" : 52.54,
			"lowBid" : 49.774,
			"lowAsk" : 49.801,
			"closeBid" : 50.381,
			"closeAsk" : 50.416,
			"volume" : 135550,
			"complete" : true
		},
		{
			"time" : "2015-04-08T21:00:00.000000Z",
			"openBid" : 50.386,
			"openAsk" : 50.411,
			"highBid" : 51.49,
			"highAsk" : 51.518,
			"lowBid" : 49.96,
			"lowAsk" : 49.987,
			"closeBid" : 50.179,
			"closeAsk" : 50.214,
			"volume" : 108984,
			"complete" : true
		},
		{
			"time" : "2015-04-09T21:00:00.000000Z",
			"openBid" : 50.184,
			"openAsk" : 50.209,
			"highBid" : 51.285,
			"highAsk" : 51.317,
			"lowBid" : 49.557,
			"lowAsk" : 49.594,
			"closeBid" : 51.107,
			"closeAsk" : 51.16,
			"volume" : 88802,
			"complete" : true
		},
		{
			"time" : "2015-04-12T21:00:00.000000Z",
			"openBid" : 51.353,
			"openAsk" : 51.425,
			"highBid" : 52.529,
			"highAsk" : 52.568,
			"lowBid" : 51.054,
			"lowAsk" : 51.093,
			"closeBid" : 51.621,
			"closeAsk" : 51.665,
			"volume" : 91564,
			"complete" : true
		},
		{
			"time" : "2015-04-13T21:00:00.000000Z",
			"openBid" : 51.622,
			"openAsk" : 51.656,
			"highBid" : 53.117,
			"highAsk" : 53.144,
			"lowBid" : 51.448,
			"lowAsk" : 51.482,
			"closeBid" : 52.875,
			"closeAsk" : 52.9,
			"volume" : 85679,
			"complete" : true
		},
		{
			"time" : "2015-04-14T21:00:00.000000Z",
			"openBid" : 52.87,
			"openAsk" : 52.904,
			"highBid" : 55.653,
			"highAsk" : 55.685,
			"lowBid" : 52.671,
			"lowAsk" : 52.708,
			"closeBid" : 55.011,
			"closeAsk" : 55.045,
			"volume" : 107345,
			"complete" : true
		},
		{
			"time" : "2015-04-15T21:00:00.000000Z",
			"openBid" : 55.016,
			"openAsk" : 55.041,
			"highBid" : 56.588,
			"highAsk" : 56.618,
			"lowBid" : 54.396,
			"lowAsk" : 54.424,
			"closeBid" : 55.737,
			"closeAsk" : 55.781,
			"volume" : 104912,
			"complete" : true
		},
		{
			"time" : "2015-04-16T21:00:00.000000Z",
			"openBid" : 55.742,
			"openAsk" : 55.776,
			"highBid" : 56.177,
			"highAsk" : 56.206,
			"lowBid" : 54.753,
			"lowAsk" : 54.787,
			"closeBid" : 55.468,
			"closeAsk" : 55.493,
			"volume" : 90653,
			"complete" : true
		},
		{
			"time" : "2015-04-19T21:00:00.000000Z",
			"openBid" : 55.753,
			"openAsk" : 55.778,
			"highBid" : 56.642,
			"highAsk" : 56.669,
			"lowBid" : 54.474,
			"lowAsk" : 54.528,
			"closeBid" : 55.932,
			"closeAsk" : 55.966,
			"volume" : 103756,
			"complete" : true
		},
		{
			"time" : "2015-04-20T21:00:00.000000Z",
			"openBid" : 55.936,
			"openAsk" : 55.961,
			"highBid" : 56.141,
			"highAsk" : 56.171,
			"lowBid" : 54.288,
			"lowAsk" : 54.323,
			"closeBid" : 54.457,
			"closeAsk" : 54.485,
			"volume" : 100588,
			"complete" : true
		},
		{
			"time" : "2015-04-21T21:00:00.000000Z",
			"openBid" : 54.455,
			"openAsk" : 54.492,
			"highBid" : 55.364,
			"highAsk" : 55.403,
			"lowBid" : 53.938,
			"lowAsk" : 53.968,
			"closeBid" : 54.439,
			"closeAsk" : 54.466,
			"volume" : 102868,
			"complete" : true
		},
		{
			"time" : "2015-04-22T21:00:00.000000Z",
			"openBid" : 54.434,
			"openAsk" : 54.47,
			"highBid" : 56.624,
			"highAsk" : 56.665,
			"lowBid" : 54.043,
			"lowAsk" : 54.07,
			"closeBid" : 55.764,
			"closeAsk" : 55.791,
			"volume" : 104195,
			"complete" : true
		},
		{
			"time" : "2015-04-23T21:00:00.000000Z",
			"openBid" : 55.75,
			"openAsk" : 55.796,
			"highBid" : 56.221,
			"highAsk" : 56.248,
			"lowBid" : 54.837,
			"lowAsk" : 54.864,
			"closeBid" : 55.624,
			"closeAsk" : 55.649,
			"volume" : 93481,
			"complete" : true
		},
		{
			"time" : "2015-04-26T21:00:00.000000Z",
			"openBid" : 55.823,
			"openAsk" : 55.877,
			"highBid" : 56.359,
			"highAsk" : 56.394,
			"lowBid" : 55.053,
			"lowAsk" : 55.08,
			"closeBid" : 55.143,
			"closeAsk" : 55.168,
			"volume" : 77437,
			"complete" : true
		},
		{
			"time" : "2015-04-27T21:00:00.000000Z",
			"openBid" : 55.138,
			"openAsk" : 55.172,
			"highBid" : 56.37,
			"highAsk" : 56.398,
			"lowBid" : 54.637,
			"lowAsk" : 54.672,
			"closeBid" : 55.566,
			"closeAsk" : 55.601,
			"volume" : 89069,
			"complete" : true
		},
		{
			"time" : "2015-04-28T21:00:00.000000Z",
			"openBid" : 55.566,
			"openAsk" : 55.591,
			"highBid" : 57.91,
			"highAsk" : 57.938,
			"lowBid" : 55.169,
			"lowAsk" : 55.199,
			"closeBid" : 57.16,
			"closeAsk" : 57.185,
			"volume" : 105481,
			"complete" : true
		},
		{
			"time" : "2015-04-29T21:00:00.000000Z",
			"openBid" : 57.164,
			"openAsk" : 57.189,
			"highBid" : 58.487,
			"highAsk" : 58.52,
			"lowBid" : 57.001,
			"lowAsk" : 57.028,
			"closeBid" : 58.459,
			"closeAsk" : 58.484,
			"volume" : 83727,
			"complete" : true
		},
		{
			"time" : "2015-04-30T21:00:00.000000Z",
			"openBid" : 58.449,
			"openAsk" : 58.484,
			"highBid" : 58.552,
			"highAsk" : 58.594,
			"lowBid" : 57.044,
			"lowAsk" : 57.071,
			"closeBid" : 57.904,
			"closeAsk" : 57.931,
			"volume" : 60840,
			"complete" : true
		},
		{
			"time" : "2015-05-03T21:00:00.000000Z",
			"openBid" : 58.156,
			"openAsk" : 58.193,
			"highBid" : 58.609,
			"highAsk" : 58.641,
			"lowBid" : 57.38,
			"lowAsk" : 57.41,
			"closeBid" : 57.944,
			"closeAsk" : 57.971,
			"volume" : 63795,
			"complete" : true
		},
		{
			"time" : "2015-05-04T21:00:00.000000Z",
			"openBid" : 57.941,
			"openAsk" : 57.978,
			"highBid" : 60.033,
			"highAsk" : 60.064,
			"lowBid" : 57.597,
			"lowAsk" : 57.637,
			"closeBid" : 59.697,
			"closeAsk" : 59.722,
			"volume" : 81645,
			"complete" : true
		},
		{
			"time" : "2015-05-05T21:00:00.000000Z",
			"openBid" : 59.689,
			"openAsk" : 59.724,
			"highBid" : 61.555,
			"highAsk" : 61.585,
			"lowBid" : 59.564,
			"lowAsk" : 59.598,
			"closeBid" : 59.702,
			"closeAsk" : 59.729,
			"volume" : 107415,
			"complete" : true
		},
		{
			"time" : "2015-05-06T21:00:00.000000Z",
			"openBid" : 59.692,
			"openAsk" : 59.729,
			"highBid" : 60.37,
			"highAsk" : 60.403,
			"lowBid" : 57.618,
			"lowAsk" : 57.648,
			"closeBid" : 58.143,
			"closeAsk" : 58.17,
			"volume" : 98615,
			"complete" : true
		},
		{
			"time" : "2015-05-07T21:00:00.000000Z",
			"openBid" : 58.138,
			"openAsk" : 58.175,
			"highBid" : 59.054,
			"highAsk" : 59.083,
			"lowBid" : 57.327,
			"lowAsk" : 57.357,
			"closeBid" : 58.592,
			"closeAsk" : 58.617,
			"volume" : 111739,
			"complete" : true
		},
		{
			"time" : "2015-05-10T21:00:00.000000Z",
			"openBid" : 58.654,
			"openAsk" : 58.748,
			"highBid" : 59.212,
			"highAsk" : 59.244,
			"lowBid" : 58.164,
			"lowAsk" : 58.196,
			"closeBid" : 58.694,
			"closeAsk" : 58.74,
			"volume" : 69329,
			"complete" : true
		},
		{
			"time" : "2015-05-11T21:00:00.000000Z",
			"openBid" : 58.692,
			"openAsk" : 58.728,
			"highBid" : 60.677,
			"highAsk" : 60.735,
			"lowBid" : 58.569,
			"lowAsk" : 58.601,
			"closeBid" : 60.646,
			"closeAsk" : 60.683,
			"volume" : 76335,
			"complete" : true
		},
		{
			"time" : "2015-05-12T21:00:00.000000Z",
			"openBid" : 60.651,
			"openAsk" : 60.678,
			"highBid" : 61.185,
			"highAsk" : 61.246,
			"lowBid" : 59.51,
			"lowAsk" : 59.54,
			"closeBid" : 59.6,
			"closeAsk" : 59.627,
			"volume" : 79972,
			"complete" : true
		},
		{
			"time" : "2015-05-13T21:00:00.000000Z",
			"openBid" : 59.599,
			"openAsk" : 59.636,
			"highBid" : 60.317,
			"highAsk" : 60.345,
			"lowBid" : 58.933,
			"lowAsk" : 58.964,
			"closeBid" : 59.264,
			"closeAsk" : 59.289,
			"volume" : 64148,
			"complete" : true
		},
		{
			"time" : "2015-05-14T21:00:00.000000Z",
			"openBid" : 59.256,
			"openAsk" : 59.291,
			"highBid" : 59.392,
			"highAsk" : 59.424,
			"lowBid" : 57.938,
			"lowAsk" : 57.968,
			"closeBid" : 59.376,
			"closeAsk" : 59.401,
			"volume" : 60462,
			"complete" : true
		},
		{
			"time" : "2015-05-17T21:00:00.000000Z",
			"openBid" : 59.301,
			"openAsk" : 59.345,
			"highBid" : 60.367,
			"highAsk" : 60.394,
			"lowBid" : 58.57,
			"lowAsk" : 58.597,
			"closeBid" : 59.154,
			"closeAsk" : 59.179,
			"volume" : 75351,
			"complete" : true
		},
		{
			"time" : "2015-05-18T21:00:00.000000Z",
			"openBid" : 59.147,
			"openAsk" : 59.182,
			"highBid" : 59.15,
			"highAsk" : 59.182,
			"lowBid" : 56.72,
			"lowAsk" : 56.75,
			"closeBid" : 57.035,
			"closeAsk" : 57.07,
			"volume" : 82401,
			"complete" : true
		},
		{
			"time" : "2015-05-19T21:00:00.000000Z",
			"openBid" : 57.043,
			"openAsk" : 57.068,
			"highBid" : 57.838,
			"highAsk" : 57.868,
			"lowBid" : 56.91,
			"lowAsk" : 56.937,
			"closeBid" : 57.582,
			"closeAsk" : 57.617,
			"volume" : 85474,
			"complete" : true
		},
		{
			"time" : "2015-05-20T21:00:00.000000Z",
			"openBid" : 57.583,
			"openAsk" : 57.608,
			"highBid" : 59.731,
			"highAsk" : 59.76,
			"lowBid" : 57.517,
			"lowAsk" : 57.547,
			"closeBid" : 59.482,
			"closeAsk" : 59.509,
			"volume" : 77200,
			"complete" : true
		},
		{
			"time" : "2015-05-21T21:00:00.000000Z",
			"openBid" : 59.475,
			"openAsk" : 59.512,
			"highBid" : 59.612,
			"highAsk" : 59.646,
			"lowBid" : 58.219,
			"lowAsk" : 58.249,
			"closeBid" : 58.738,
			"closeAsk" : 58.775,
			"volume" : 69178,
			"complete" : true
		},
		{
			"time" : "2015-05-24T21:00:00.000000Z",
			"openBid" : 58.917,
			"openAsk" : 58.983,
			"highBid" : 59.194,
			"highAsk" : 59.227,
			"lowBid" : 58.069,
			"lowAsk" : 58.099,
			"closeBid" : 58.761,
			"closeAsk" : 58.808,
			"volume" : 27193,
			"complete" : true
		},
		{
			"time" : "2015-05-25T21:00:00.000000Z",
			"openBid" : 58.791,
			"openAsk" : 58.848,
			"highBid" : 58.905,
			"highAsk" : 58.938,
			"lowBid" : 56.744,
			"lowAsk" : 56.783,
			"closeBid" : 57.404,
			"closeAsk" : 57.431,
			"volume" : 80352,
			"complete" : true
		},
		{
			"time" : "2015-05-26T21:00:00.000000Z",
			"openBid" : 57.399,
			"openAsk" : 57.436,
			"highBid" : 57.982,
			"highAsk" : 58.016,
			"lowBid" : 56.445,
			"lowAsk" : 56.479,
			"closeBid" : 56.657,
			"closeAsk" : 56.694,
			"volume" : 82408,
			"complete" : true
		},
		{
			"time" : "2015-05-27T21:00:00.000000Z",
			"openBid" : 56.662,
			"openAsk" : 56.689,
			"highBid" : 57.16,
			"highAsk" : 57.19,
			"lowBid" : 55.63,
			"lowAsk" : 55.657,
			"closeBid" : 57.096,
			"closeAsk" : 57.131,
			"volume" : 93355,
			"complete" : true
		},
		{
			"time" : "2015-05-28T21:00:00.000000Z",
			"openBid" : 57.101,
			"openAsk" : 57.126,
			"highBid" : 59.794,
			"highAsk" : 59.823,
			"lowBid" : 56.857,
			"lowAsk" : 56.887,
			"closeBid" : 59.416,
			"closeAsk" : 59.453,
			"volume" : 113673,
			"complete" : true
		},
		{
			"time" : "2015-05-31T21:00:00.000000Z",
			"openBid" : 59.471,
			"openAsk" : 59.508,
			"highBid" : 59.839,
			"highAsk" : 59.871,
			"lowBid" : 58.555,
			"lowAsk" : 58.583,
			"closeBid" : 59.487,
			"closeAsk" : 59.522,
			"volume" : 102578,
			"complete" : true
		},
		{
			"time" : "2015-06-01T21:00:00.000000Z",
			"openBid" : 59.487,
			"openAsk" : 59.512,
			"highBid" : 60.808,
			"highAsk" : 60.837,
			"lowBid" : 59.321,
			"lowAsk" : 59.349,
			"closeBid" : 60.27,
			"closeAsk" : 60.307,
			"volume" : 116539,
			"complete" : true
		},
		{
			"time" : "2015-06-02T21:00:00.000000Z",
			"openBid" : 60.273,
			"openAsk" : 60.3,
			"highBid" : 60.648,
			"highAsk" : 60.722,
			"lowBid" : 58.639,
			"lowAsk" : 58.669,
			"closeBid" : 58.877,
			"closeAsk" : 58.904,
			"volume" : 132807,
			"complete" : true
		},
		{
			"time" : "2015-06-03T21:00:00.000000Z",
			"openBid" : 58.872,
			"openAsk" : 58.909,
			"highBid" : 59.257,
			"highAsk" : 59.286,
			"lowBid" : 57.182,
			"lowAsk" : 57.212,
			"closeBid" : 57.325,
			"closeAsk" : 57.362,
			"volume" : 110369,
			"complete" : true
		},
		{
			"time" : "2015-06-04T21:00:00.000000Z",
			"openBid" : 57.33,
			"openAsk" : 57.357,
			"highBid" : 58.606,
			"highAsk" : 58.633,
			"lowBid" : 56.231,
			"lowAsk" : 56.26,
			"closeBid" : 58.33,
			"closeAsk" : 58.357,
			"volume" : 127433,
			"complete" : true
		},
		{
			"time" : "2015-06-07T21:00:00.000000Z",
			"openBid" : 58.279,
			"openAsk" : 58.355,
			"highBid" : 58.586,
			"highAsk" : 58.616,
			"lowBid" : 57.35,
			"lowAsk" : 57.38,
			"closeBid" : 57.792,
			"closeAsk" : 57.829,
			"volume" : 98024,
			"complete" : true
		},
		{
			"time" : "2015-06-08T21:00:00.000000Z",
			"openBid" : 57.795,
			"openAsk" : 57.822,
			"highBid" : 60.162,
			"highAsk" : 60.19,
			"lowBid" : 57.723,
			"lowAsk" : 57.755,
			"closeBid" : 60.046,
			"closeAsk" : 60.091,
			"volume" : 101879,
			"complete" : true
		},
		{
			"time" : "2015-06-09T21:00:00.000000Z",
			"openBid" : 60.044,
			"openAsk" : 60.079,
			"highBid" : 61.345,
			"highAsk" : 61.377,
			"lowBid" : 59.956,
			"lowAsk" : 59.981,
			"closeBid" : 60.667,
			"closeAsk" : 60.704,
			"volume" : 136044,
			"complete" : true
		},
		{
			"time" : "2015-06-10T21:00:00.000000Z",
			"openBid" : 60.658,
			"openAsk" : 60.705,
			"highBid" : 61.09,
			"highAsk" : 61.118,
			"lowBid" : 59.803,
			"lowAsk" : 59.833,
			"closeBid" : 60.144,
			"closeAsk" : 60.171,
			"volume" : 90393,
			"complete" : true
		},
		{
			"time" : "2015-06-11T21:00:00.000000Z",
			"openBid" : 60.139,
			"openAsk" : 60.176,
			"highBid" : 60.22,
			"highAsk" : 60.256,
			"lowBid" : 59.371,
			"lowAsk" : 59.398,
			"closeBid" : 59.643,
			"closeAsk" : 59.688,
			"volume" : 72145,
			"complete" : true
		},
		{
			"time" : "2015-06-14T21:00:00.000000Z",
			"openBid" : 59.519,
			"openAsk" : 59.573,
			"highBid" : 59.648,
			"highAsk" : 59.683,
			"lowBid" : 58.455,
			"lowAsk" : 58.483,
			"closeBid" : 59.341,
			"closeAsk" : 59.366,
			"volume" : 71513,
			"complete" : true
		},
		{
			"time" : "2015-06-15T21:00:00.000000Z",
			"openBid" : 59.338,
			"openAsk" : 59.373,
			"highBid" : 60.069,
			"highAsk" : 60.099,
			"lowBid" : 59.148,
			"lowAsk" : 59.18,
			"closeBid" : 59.817,
			"closeAsk" : 59.864,
			"volume" : 66306,
			"complete" : true
		},
		{
			"time" : "2015-06-16T21:00:00.000000Z",
			"openBid" : 59.822,
			"openAsk" : 59.859,
			"highBid" : 61.079,
			"highAsk" : 61.109,
			"lowBid" : 58.639,
			"lowAsk" : 58.672,
			"closeBid" : 59.507,
			"closeAsk" : 59.552,
			"volume" : 99165,
			"complete" : true
		},
		{
			"time" : "2015-06-17T21:00:00.000000Z",
			"openBid" : 59.517,
			"openAsk" : 59.552,
			"highBid" : 60.597,
			"highAsk" : 60.644,
			"lowBid" : 58.982,
			"lowAsk" : 59.009,
			"closeBid" : 60.179,
			"closeAsk" : 60.216,
			"volume" : 68824,
			"complete" : true
		},
		{
			"time" : "2015-06-18T21:00:00.000000Z",
			"openBid" : 60.184,
			"openAsk" : 60.211,
			"highBid" : 60.232,
			"highAsk" : 60.271,
			"lowBid" : 58.582,
			"lowAsk" : 58.612,
			"closeBid" : 59.102,
			"closeAsk" : 59.137,
			"volume" : 89041,
			"complete" : true
		},
		{
			"time" : "2015-06-21T21:00:00.000000Z",
			"openBid" : 59.127,
			"openAsk" : 59.191,
			"highBid" : 60.013,
			"highAsk" : 60.043,
			"lowBid" : 58.671,
			"lowAsk" : 58.701,
			"closeBid" : 59.632,
			"closeAsk" : 59.659,
			"volume" : 79106,
			"complete" : true
		},
		{
			"time" : "2015-06-22T21:00:00.000000Z",
			"openBid" : 59.627,
			"openAsk" : 59.664,
			"highBid" : 60.868,
			"highAsk" : 60.974,
			"lowBid" : 58.958,
			"lowAsk" : 58.99,
			"closeBid" : 60.492,
			"closeAsk" : 60.519,
			"volume" : 105667,
			"complete" : true
		},
		{
			"time" : "2015-06-23T21:00:00.000000Z",
			"openBid" : 60.482,
			"openAsk" : 60.519,
			"highBid" : 60.982,
			"highAsk" : 61.012,
			"lowBid" : 59.24,
			"lowAsk" : 59.268,
			"closeBid" : 59.681,
			"closeAsk" : 59.706,
			"volume" : 121616,
			"complete" : true
		},
		{
			"time" : "2015-06-24T21:00:00.000000Z",
			"openBid" : 59.674,
			"openAsk" : 59.709,
			"highBid" : 59.9,
			"highAsk" : 59.927,
			"lowBid" : 58.881,
			"lowAsk" : 58.909,
			"closeBid" : 59.114,
			"closeAsk" : 59.149,
			"volume" : 95080,
			"complete" : true
		},
		{
			"time" : "2015-06-25T21:00:00.000000Z",
			"openBid" : 59.124,
			"openAsk" : 59.149,
			"highBid" : 59.44,
			"highAsk" : 59.47,
			"lowBid" : 58.244,
			"lowAsk" : 58.274,
			"closeBid" : 59.119,
			"closeAsk" : 59.146,
			"volume" : 76547,
			"complete" : true
		},
		{
			"time" : "2015-06-28T21:00:00.000000Z",
			"openBid" : 58.502,
			"openAsk" : 58.569,
			"highBid" : 58.813,
			"highAsk" : 58.841,
			"lowBid" : 57.584,
			"lowAsk" : 57.612,
			"closeBid" : 57.768,
			"closeAsk" : 57.793,
			"volume" : 109121,
			"complete" : true
		},
		{
			"time" : "2015-06-29T21:00:00.000000Z",
			"openBid" : 57.765,
			"openAsk" : 57.8,
			"highBid" : 59.245,
			"highAsk" : 59.275,
			"lowBid" : 57.5,
			"lowAsk" : 57.535,
			"closeBid" : 58.575,
			"closeAsk" : 58.6,
			"volume" : 93858,
			"complete" : true
		},
		{
			"time" : "2015-06-30T21:00:00.000000Z",
			"openBid" : 58.565,
			"openAsk" : 58.6,
			"highBid" : 58.632,
			"highAsk" : 58.663,
			"lowBid" : 56.282,
			"lowAsk" : 56.312,
			"closeBid" : 56.448,
			"closeAsk" : 56.475,
			"volume" : 99969,
			"complete" : true
		},
		{
			"time" : "2015-07-01T21:00:00.000000Z",
			"openBid" : 56.443,
			"openAsk" : 56.48,
			"highBid" : 57.553,
			"highAsk" : 57.583,
			"lowBid" : 56.134,
			"lowAsk" : 56.164,
			"closeBid" : 56.164,
			"closeAsk" : 56.191,
			"volume" : 89874,
			"complete" : true
		},
		{
			"time" : "2015-07-02T21:00:00.000000Z",
			"openBid" : 56.159,
			"openAsk" : 56.196,
			"highBid" : 56.419,
			"highAsk" : 56.447,
			"lowBid" : 55.057,
			"lowAsk" : 55.085,
			"closeBid" : 55.14,
			"closeAsk" : 55.175,
			"volume" : 36852,
			"complete" : true
		},
		{
			"time" : "2015-07-05T21:00:00.000000Z",
			"openBid" : 54.286,
			"openAsk" : 54.371,
			"highBid" : 55.025,
			"highAsk" : 55.053,
			"lowBid" : 52.13,
			"lowAsk" : 52.16,
			"closeBid" : 52.413,
			"closeAsk" : 52.44,
			"volume" : 131999,
			"complete" : true
		},
		{
			"time" : "2015-07-06T21:00:00.000000Z",
			"openBid" : 52.41,
			"openAsk" : 52.447,
			"highBid" : 53.166,
			"highAsk" : 53.196,
			"lowBid" : 50.314,
			"lowAsk" : 50.348,
			"closeBid" : 52.667,
			"closeAsk" : 52.694,
			"volume" : 155260,
			"complete" : true
		},
		{
			"time" : "2015-07-07T21:00:00.000000Z",
			"openBid" : 52.662,
			"openAsk" : 52.699,
			"highBid" : 52.68,
			"highAsk" : 52.717,
			"lowBid" : 50.668,
			"lowAsk" : 50.7,
			"closeBid" : 51.57,
			"closeAsk" : 51.607,
			"volume" : 134542,
			"complete" : true
		},
		{
			"time" : "2015-07-08T21:00:00.000000Z",
			"openBid" : 51.575,
			"openAsk" : 51.602,
			"highBid" : 53.308,
			"highAsk" : 53.336,
			"lowBid" : 51.247,
			"lowAsk" : 51.331,
			"closeBid" : 52.418,
			"closeAsk" : 52.443,
			"volume" : 119996,
			"complete" : true
		},
		{
			"time" : "2015-07-09T21:00:00.000000Z",
			"openBid" : 52.403,
			"openAsk" : 52.448,
			"highBid" : 53.616,
			"highAsk" : 53.668,
			"lowBid" : 51.74,
			"lowAsk" : 51.775,
			"closeBid" : 52.624,
			"closeAsk" : 52.661,
			"volume" : 97763,
			"complete" : true
		},
		{
			"time" : "2015-07-12T21:00:00.000000Z",
			"openBid" : 52.012,
			"openAsk" : 52.069,
			"highBid" : 53.002,
			"highAsk" : 53.032,
			"lowBid" : 51.101,
			"lowAsk" : 51.131,
			"closeBid" : 51.898,
			"closeAsk" : 51.933,
			"volume" : 110326,
			"complete" : true
		},
		{
			"time" : "2015-07-13T21:00:00.000000Z",
			"openBid" : 51.893,
			"openAsk" : 51.938,
			"highBid" : 53.201,
			"highAsk" : 53.234,
			"lowBid" : 50.744,
			"lowAsk" : 50.781,
			"closeBid" : 53.149,
			"closeAsk" : 53.196,
			"volume" : 110718,
			"complete" : true
		},
		{
			"time" : "2015-07-14T21:00:00.000000Z",
			"openBid" : 53.154,
			"openAsk" : 53.191,
			"highBid" : 53.341,
			"highAsk" : 53.373,
			"lowBid" : 51.027,
			"lowAsk" : 51.058,
			"closeBid" : 51.407,
			"closeAsk" : 51.442,
			"volume" : 84664,
			"complete" : true
		},
		{
			"time" : "2015-07-15T21:00:00.000000Z",
			"openBid" : 51.41,
			"openAsk" : 51.435,
			"highBid" : 51.975,
			"highAsk" : 52.008,
			"lowBid" : 50.625,
			"lowAsk" : 50.655,
			"closeBid" : 50.76,
			"closeAsk" : 50.788,
			"volume" : 77183,
			"complete" : true
		},
		{
			"time" : "2015-07-16T21:00:00.000000Z",
			"openBid" : 50.75,
			"openAsk" : 50.788,
			"highBid" : 51.015,
			"highAsk" : 51.048,
			"lowBid" : 49.981,
			"lowAsk" : 50.014,
			"closeBid" : 50.602,
			"closeAsk" : 50.639,
			"volume" : 75119,
			"complete" : true
		},
		{
			"time" : "2015-07-19T21:00:00.000000Z",
			"openBid" : 50.612,
			"openAsk" : 50.639,
			"highBid" : 51.088,
			"highAsk" : 51.116,
			"lowBid" : 49.685,
			"lowAsk" : 49.715,
			"closeBid" : 49.755,
			"closeAsk" : 49.792,
			"volume" : 73594,
			"complete" : true
		},
		{
			"time" : "2015-07-20T21:00:00.000000Z",
			"openBid" : 49.765,
			"openAsk" : 49.792,
			"highBid" : 50.937,
			"highAsk" : 50.967,
			"lowBid" : 49.623,
			"lowAsk" : 49.653,
			"closeBid" : 50.208,
			"closeAsk" : 50.235,
			"volume" : 64181,
			"complete" : true
		},
		{
			"time" : "2015-07-21T21:00:00.000000Z",
			"openBid" : 50.201,
			"openAsk" : 50.238,
			"highBid" : 50.236,
			"highAsk" : 50.268,
			"lowBid" : 48.613,
			"lowAsk" : 48.645,
			"closeBid" : 48.783,
			"closeAsk" : 48.81,
			"volume" : 86786,
			"complete" : true
		},
		{
			"time" : "2015-07-22T21:00:00.000000Z",
			"openBid" : 48.782,
			"openAsk" : 48.819,
			"highBid" : 49.203,
			"highAsk" : 49.23,
			"lowBid" : 47.794,
			"lowAsk" : 47.821,
			"closeBid" : 48.443,
			"closeAsk" : 48.468,
			"volume" : 77868,
			"complete" : true
		},
		{
			"time" : "2015-07-23T21:00:00.000000Z",
			"openBid" : 48.437,
			"openAsk" : 48.482,
			"highBid" : 48.622,
			"highAsk" : 48.655,
			"lowBid" : 47.33,
			"lowAsk" : 47.361,
			"closeBid" : 47.682,
			"closeAsk" : 47.71,
			"volume" : 71991,
			"complete" : true
		},
		{
			"time" : "2015-07-26T21:00:00.000000Z",
			"openBid" : 47.592,
			"openAsk" : 47.62,
			"highBid" : 47.835,
			"highAsk" : 47.865,
			"lowBid" : 46.572,
			"lowAsk" : 46.602,
			"closeBid" : 46.634,
			"closeAsk" : 46.672,
			"volume" : 77645,
			"complete" : true
		},
		{
			"time" : "2015-07-27T21:00:00.000000Z",
			"openBid" : 46.629,
			"openAsk" : 46.677,
			"highBid" : 48.103,
			"highAsk" : 48.133,
			"lowBid" : 46.353,
			"lowAsk" : 46.387,
			"closeBid" : 47.431,
			"closeAsk" : 47.458,
			"volume" : 88211,
			"complete" : true
		},
		{
			"time" : "2015-07-28T21:00:00.000000Z",
			"openBid" : 47.428,
			"openAsk" : 47.465,
			"highBid" : 49.179,
			"highAsk" : 49.21,
			"lowBid" : 47.059,
			"lowAsk" : 47.095,
			"closeBid" : 48.549,
			"closeAsk" : 48.587,
			"volume" : 102018,
			"complete" : true
		},
		{
			"time" : "2015-07-29T21:00:00.000000Z",
			"openBid" : 48.554,
			"openAsk" : 48.582,
			"highBid" : 49.038,
			"highAsk" : 49.066,
			"lowBid" : 48.02,
			"lowAsk" : 48.058,
			"closeBid" : 48.131,
			"closeAsk" : 48.169,
			"volume" : 67559,
			"complete" : true
		},
		{
			"time" : "2015-07-30T21:00:00.000000Z",
			"openBid" : 48.136,
			"openAsk" : 48.164,
			"highBid" : 48.312,
			"highAsk" : 48.343,
			"lowBid" : 46.415,
			"lowAsk" : 46.446,
			"closeBid" : 46.507,
			"closeAsk" : 46.545,
			"volume" : 85538,
			"complete" : true
		},
		{
			"time" : "2015-08-02T21:00:00.000000Z",
			"openBid" : 46.523,
			"openAsk" : 46.561,
			"highBid" : 46.678,
			"highAsk" : 46.708,
			"lowBid" : 44.847,
			"lowAsk" : 44.875,
			"closeBid" : 45.097,
			"closeAsk" : 45.132,
			"volume" : 88970,
			"complete" : true
		},
		{
			"time" : "2015-08-03T21:00:00.000000Z",
			"openBid" : 45.104,
			"openAsk" : 45.129,
			"highBid" : 45.992,
			"highAsk" : 46.022,
			"lowBid" : 45.065,
			"lowAsk" : 45.092,
			"closeBid" : 45.736,
			"closeAsk" : 45.763,
			"volume" : 64390,
			"complete" : true
		},
		{
			"time" : "2015-08-04T21:00:00.000000Z",
			"openBid" : 45.734,
			"openAsk" : 45.771,
			"highBid" : 46.472,
			"highAsk" : 46.503,
			"lowBid" : 44.622,
			"lowAsk" : 44.65,
			"closeBid" : 44.925,
			"closeAsk" : 44.953,
			"volume" : 82214,
			"complete" : true
		},
		{
			"time" : "2015-08-05T21:00:00.000000Z",
			"openBid" : 44.925,
			"openAsk" : 44.963,
			"highBid" : 45.059,
			"highAsk" : 45.09,
			"lowBid" : 44,
			"lowAsk" : 44.031,
			"closeBid" : 44.63,
			"closeAsk" : 44.658,
			"volume" : 75482,
			"complete" : true
		},
		{
			"time" : "2015-08-06T21:00:00.000000Z",
			"openBid" : 44.625,
			"openAsk" : 44.663,
			"highBid" : 44.958,
			"highAsk" : 44.993,
			"lowBid" : 43.523,
			"lowAsk" : 43.55,
			"closeBid" : 43.596,
			"closeAsk" : 43.641,
			"volume" : 78780,
			"complete" : true
		},
		{
			"time" : "2015-08-09T21:00:00.000000Z",
			"openBid" : 43.31,
			"openAsk" : 43.375,
			"highBid" : 44.858,
			"highAsk" : 44.888,
			"lowBid" : 43.198,
			"lowAsk" : 43.244,
			"closeBid" : 44.653,
			"closeAsk" : 44.68,
			"volume" : 80220,
			"complete" : true
		},
		{
			"time" : "2015-08-10T21:00:00.000000Z",
			"openBid" : 44.648,
			"openAsk" : 44.685,
			"highBid" : 45.192,
			"highAsk" : 45.225,
			"lowBid" : 42.564,
			"lowAsk" : 42.595,
			"closeBid" : 43.007,
			"closeAsk" : 43.035,
			"volume" : 98668,
			"complete" : true
		},
		{
			"time" : "2015-08-11T21:00:00.000000Z",
			"openBid" : 43.011,
			"openAsk" : 43.039,
			"highBid" : 43.753,
			"highAsk" : 43.783,
			"lowBid" : 42.68,
			"lowAsk" : 42.71,
			"closeBid" : 43.299,
			"closeAsk" : 43.327,
			"volume" : 121837,
			"complete" : true
		},
		{
			"time" : "2015-08-12T21:00:00.000000Z",
			"openBid" : 43.285,
			"openAsk" : 43.333,
			"highBid" : 43.604,
			"highAsk" : 43.635,
			"lowBid" : 41.877,
			"lowAsk" : 41.908,
			"closeBid" : 42.194,
			"closeAsk" : 42.232,
			"volume" : 74040,
			"complete" : true
		},
		{
			"time" : "2015-08-13T21:00:00.000000Z",
			"openBid" : 42.194,
			"openAsk" : 42.241,
			"highBid" : 42.761,
			"highAsk" : 42.789,
			"lowBid" : 41.333,
			"lowAsk" : 41.409,
			"closeBid" : 41.974,
			"closeAsk" : 41.999,
			"volume" : 63308,
			"complete" : true
		},
		{
			"time" : "2015-08-16T21:00:00.000000Z",
			"openBid" : 42.057,
			"openAsk" : 42.111,
			"highBid" : 42.494,
			"highAsk" : 42.524,
			"lowBid" : 41.553,
			"lowAsk" : 41.581,
			"closeBid" : 41.711,
			"closeAsk" : 41.746,
			"volume" : 52448,
			"complete" : true
		},
		{
			"time" : "2015-08-17T21:00:00.000000Z",
			"openBid" : 41.706,
			"openAsk" : 41.751,
			"highBid" : 42.674,
			"highAsk" : 42.705,
			"lowBid" : 41.259,
			"lowAsk" : 41.294,
			"closeBid" : 42.103,
			"closeAsk" : 42.141,
			"volume" : 54952,
			"complete" : true
		},
		{
			"time" : "2015-08-18T21:00:00.000000Z",
			"openBid" : 42.108,
			"openAsk" : 42.136,
			"highBid" : 42.5,
			"highAsk" : 42.533,
			"lowBid" : 40.159,
			"lowAsk" : 40.193,
			"closeBid" : 40.251,
			"closeAsk" : 40.279,
			"volume" : 80642,
			"complete" : true
		},
		{
			"time" : "2015-08-19T21:00:00.000000Z",
			"openBid" : 40.246,
			"openAsk" : 40.284,
			"highBid" : 41.166,
			"highAsk" : 41.201,
			"lowBid" : 39.877,
			"lowAsk" : 39.914,
			"closeBid" : 40.314,
			"closeAsk" : 40.352,
			"volume" : 76854,
			"complete" : true
		},
		{
			"time" : "2015-08-20T21:00:00.000000Z",
			"openBid" : 40.314,
			"openAsk" : 40.342,
			"highBid" : 40.778,
			"highAsk" : 40.808,
			"lowBid" : 39.27,
			"lowAsk" : 39.3,
			"closeBid" : 39.633,
			"closeAsk" : 39.661,
			"volume" : 93810,
			"complete" : true
		},
		{
			"time" : "2015-08-23T21:00:00.000000Z",
			"openBid" : 39.719,
			"openAsk" : 39.757,
			"highBid" : 39.911,
			"highAsk" : 39.944,
			"lowBid" : 37.239,
			"lowAsk" : 37.274,
			"closeBid" : 37.578,
			"closeAsk" : 37.608,
			"volume" : 190628,
			"complete" : true
		},
		{
			"time" : "2015-08-24T21:00:00.000000Z",
			"openBid" : 37.571,
			"openAsk" : 37.611,
			"highBid" : 39.36,
			"highAsk" : 39.39,
			"lowBid" : 37.568,
			"lowAsk" : 37.604,
			"closeBid" : 38.961,
			"closeAsk" : 38.991,
			"volume" : 128636,
			"complete" : true
		},
		{
			"time" : "2015-08-25T21:00:00.000000Z",
			"openBid" : 38.958,
			"openAsk" : 38.998,
			"highBid" : 39.347,
			"highAsk" : 39.38,
			"lowBid" : 38.035,
			"lowAsk" : 38.068,
			"closeBid" : 38.435,
			"closeAsk" : 38.465,
			"volume" : 127746,
			"complete" : true
		},
		{
			"time" : "2015-08-26T21:00:00.000000Z",
			"openBid" : 38.432,
			"openAsk" : 38.472,
			"highBid" : 42.334,
			"highAsk" : 42.367,
			"lowBid" : 38.398,
			"lowAsk" : 38.433,
			"closeBid" : 42.12,
			"closeAsk" : 42.148,
			"volume" : 145431,
			"complete" : true
		},
		{
			"time" : "2015-08-27T21:00:00.000000Z",
			"openBid" : 42.117,
			"openAsk" : 42.155,
			"highBid" : 45.358,
			"highAsk" : 45.39,
			"lowBid" : 41.286,
			"lowAsk" : 41.317,
			"closeBid" : 44.719,
			"closeAsk" : 44.748,
			"volume" : 209897,
			"complete" : true
		},
		{
			"time" : "2015-08-30T21:00:00.000000Z",
			"openBid" : 44.652,
			"openAsk" : 44.681,
			"highBid" : 48.817,
			"highAsk" : 48.847,
			"lowBid" : 43.15,
			"lowAsk" : 43.178,
			"closeBid" : 47.552,
			"closeAsk" : 47.597,
			"volume" : 254719,
			"complete" : true
		},
		{
			"time" : "2015-08-31T21:00:00.000000Z",
			"openBid" : 47.547,
			"openAsk" : 47.602,
			"highBid" : 48.376,
			"highAsk" : 48.406,
			"lowBid" : 43.809,
			"lowAsk" : 43.839,
			"closeBid" : 43.834,
			"closeAsk" : 43.869,
			"volume" : 247566,
			"complete" : true
		},
		{
			"time" : "2015-09-01T21:00:00.000000Z",
			"openBid" : 43.839,
			"openAsk" : 43.864,
			"highBid" : 46.327,
			"highAsk" : 46.355,
			"lowBid" : 42.805,
			"lowAsk" : 42.835,
			"closeBid" : 45.554,
			"closeAsk" : 45.579,
			"volume" : 271488,
			"complete" : true
		},
		{
			"time" : "2015-09-02T21:00:00.000000Z",
			"openBid" : 45.549,
			"openAsk" : 45.584,
			"highBid" : 47.979,
			"highAsk" : 48.01,
			"lowBid" : 45.234,
			"lowAsk" : 45.269,
			"closeBid" : 46.22,
			"closeAsk" : 46.248,
			"volume" : 193413,
			"complete" : true
		},
		{
			"time" : "2015-09-03T21:00:00.000000Z",
			"openBid" : 46.213,
			"openAsk" : 46.251,
			"highBid" : 46.81,
			"highAsk" : 46.845,
			"lowBid" : 45.274,
			"lowAsk" : 45.305,
			"closeBid" : 45.29,
			"closeAsk" : 45.315,
			"volume" : 156914,
			"complete" : true
		},
		{
			"time" : "2015-09-06T21:00:00.000000Z",
			"openBid" : 45.295,
			"openAsk" : 45.34,
			"highBid" : 45.585,
			"highAsk" : 45.619,
			"lowBid" : 43.914,
			"lowAsk" : 43.948,
			"closeBid" : 43.934,
			"closeAsk" : 43.972,
			"volume" : 49593,
			"complete" : true
		},
		{
			"time" : "2015-09-07T21:00:00.000000Z",
			"openBid" : 43.834,
			"openAsk" : 43.872,
			"highBid" : 46.093,
			"highAsk" : 46.121,
			"lowBid" : 43.829,
			"lowAsk" : 43.867,
			"closeBid" : 45.43,
			"closeAsk" : 45.455,
			"volume" : 144416,
			"complete" : true
		},
		{
			"time" : "2015-09-08T21:00:00.000000Z",
			"openBid" : 45.425,
			"openAsk" : 45.46,
			"highBid" : 45.954,
			"highAsk" : 45.982,
			"lowBid" : 43.778,
			"lowAsk" : 43.809,
			"closeBid" : 43.841,
			"closeAsk" : 43.869,
			"volume" : 126571,
			"complete" : true
		},
		{
			"time" : "2015-09-09T21:00:00.000000Z",
			"openBid" : 43.834,
			"openAsk" : 43.872,
			"highBid" : 45.778,
			"highAsk" : 45.809,
			"lowBid" : 43.098,
			"lowAsk" : 43.136,
			"closeBid" : 45.385,
			"closeAsk" : 45.423,
			"volume" : 149129,
			"complete" : true
		},
		{
			"time" : "2015-09-10T21:00:00.000000Z",
			"openBid" : 45.375,
			"openAsk" : 45.423,
			"highBid" : 45.609,
			"highAsk" : 45.647,
			"lowBid" : 43.924,
			"lowAsk" : 43.952,
			"closeBid" : 44.527,
			"closeAsk" : 44.562,
			"volume" : 112912,
			"complete" : true
		},
		{
			"time" : "2015-09-13T21:00:00.000000Z",
			"openBid" : 44.563,
			"openAsk" : 44.608,
			"highBid" : 44.77,
			"highAsk" : 44.823,
			"lowBid" : 43.409,
			"lowAsk" : 43.439,
			"closeBid" : 43.869,
			"closeAsk" : 43.894,
			"volume" : 68029,
			"complete" : true
		},
		{
			"time" : "2015-09-14T21:00:00.000000Z",
			"openBid" : 43.865,
			"openAsk" : 43.91,
			"highBid" : 44.947,
			"highAsk" : 44.985,
			"lowBid" : 43.686,
			"lowAsk" : 43.717,
			"closeBid" : 44.787,
			"closeAsk" : 44.835,
			"volume" : 72064,
			"complete" : true
		},
		{
			"time" : "2015-09-15T21:00:00.000000Z",
			"openBid" : 44.792,
			"openAsk" : 44.83,
			"highBid" : 47.038,
			"highAsk" : 47.066,
			"lowBid" : 44.531,
			"lowAsk" : 44.569,
			"closeBid" : 46.937,
			"closeAsk" : 46.972,
			"volume" : 90434,
			"complete" : true
		},
		{
			"time" : "2015-09-16T21:00:00.000000Z",
			"openBid" : 46.937,
			"openAsk" : 46.962,
			"highBid" : 47.379,
			"highAsk" : 47.408,
			"lowBid" : 46.04,
			"lowAsk" : 46.07,
			"closeBid" : 46.487,
			"closeAsk" : 46.525,
			"volume" : 122943,
			"complete" : true
		},
		{
			"time" : "2015-09-17T21:00:00.000000Z",
			"openBid" : 46.492,
			"openAsk" : 46.52,
			"highBid" : 46.676,
			"highAsk" : 46.706,
			"lowBid" : 43.985,
			"lowAsk" : 44.015,
			"closeBid" : 44.633,
			"closeAsk" : 44.678,
			"volume" : 104754,
			"complete" : true
		},
		{
			"time" : "2015-09-20T21:00:00.000000Z",
			"openBid" : 44.704,
			"openAsk" : 44.749,
			"highBid" : 46.428,
			"highAsk" : 46.458,
			"lowBid" : 44.454,
			"lowAsk" : 44.482,
			"closeBid" : 46.131,
			"closeAsk" : 46.168,
			"volume" : 94272,
			"complete" : true
		},
		{
			"time" : "2015-09-21T21:00:00.000000Z",
			"openBid" : 46.104,
			"openAsk" : 46.161,
			"highBid" : 46.154,
			"highAsk" : 46.23,
			"lowBid" : 44.82,
			"lowAsk" : 44.849,
			"closeBid" : 45.978,
			"closeAsk" : 46.005,
			"volume" : 96513,
			"complete" : true
		},
		{
			"time" : "2015-09-22T21:00:00.000000Z",
			"openBid" : 45.946,
			"openAsk" : 46.032,
			"highBid" : 46.601,
			"highAsk" : 46.631,
			"lowBid" : 43.885,
			"lowAsk" : 43.913,
			"closeBid" : 44.09,
			"closeAsk" : 44.125,
			"volume" : 124186,
			"complete" : true
		},
		{
			"time" : "2015-09-23T21:00:00.000000Z",
			"openBid" : 44.078,
			"openAsk" : 44.103,
			"highBid" : 44.665,
			"highAsk" : 44.698,
			"lowBid" : 43.217,
			"lowAsk" : 43.244,
			"closeBid" : 44.567,
			"closeAsk" : 44.605,
			"volume" : 126873,
			"complete" : true
		},
		{
			"time" : "2015-09-24T21:00:00.000000Z",
			"openBid" : 44.521,
			"openAsk" : 44.598,
			"highBid" : 45.842,
			"highAsk" : 45.888,
			"lowBid" : 44.354,
			"lowAsk" : 44.382,
			"closeBid" : 44.876,
			"closeAsk" : 44.903,
			"volume" : 107900,
			"complete" : true
		},
		{
			"time" : "2015-09-27T21:00:00.000000Z",
			"openBid" : 44.912,
			"openAsk" : 44.959,
			"highBid" : 45.042,
			"highAsk" : 45.07,
			"lowBid" : 43.879,
			"lowAsk" : 43.906,
			"closeBid" : 44.049,
			"closeAsk" : 44.084,
			"volume" : 80227,
			"complete" : true
		},
		{
			"time" : "2015-09-28T21:00:00.000000Z",
			"openBid" : 43.983,
			"openAsk" : 44.097,
			"highBid" : 45.284,
			"highAsk" : 45.314,
			"lowBid" : 43.921,
			"lowAsk" : 43.949,
			"closeBid" : 44.43,
			"closeAsk" : 44.465,
			"volume" : 82562,
			"complete" : true
		},
		{
			"time" : "2015-09-29T21:00:00.000000Z",
			"openBid" : 44.457,
			"openAsk" : 44.512,
			"highBid" : 45.441,
			"highAsk" : 45.476,
			"lowBid" : 44.278,
			"lowAsk" : 44.306,
			"closeBid" : 44.943,
			"closeAsk" : 44.98,
			"volume" : 100139,
			"complete" : true
		},
		{
			"time" : "2015-09-30T21:00:00.000000Z",
			"openBid" : 44.931,
			"openAsk" : 45.067,
			"highBid" : 46.689,
			"highAsk" : 46.726,
			"lowBid" : 44.261,
			"lowAsk" : 44.293,
			"closeBid" : 44.689,
			"closeAsk" : 44.716,
			"volume" : 103082,
			"complete" : true
		},
		{
			"time" : "2015-10-01T21:00:00.000000Z",
			"openBid" : 44.643,
			"openAsk" : 44.759,
			"highBid" : 45.444,
			"highAsk" : 45.472,
			"lowBid" : 43.625,
			"lowAsk" : 43.657,
			"closeBid" : 45.29,
			"closeAsk" : 45.315,
			"volume" : 120336,
			"complete" : true
		},
		{
			"time" : "2015-10-04T21:00:00.000000Z",
			"openBid" : 45.272,
			"openAsk" : 45.297,
			"highBid" : 46.592,
			"highAsk" : 46.647,
			"lowBid" : 44.897,
			"lowAsk" : 44.924,
			"closeBid" : 45.938,
			"closeAsk" : 45.973,
			"volume" : 86618,
			"complete" : true
		},
		{
			"time" : "2015-10-05T21:00:00.000000Z",
			"openBid" : 45.902,
			"openAsk" : 46.006,
			"highBid" : 48.765,
			"highAsk" : 48.8,
			"lowBid" : 45.44,
			"lowAsk" : 45.47,
			"closeBid" : 48.735,
			"closeAsk" : 48.762,
			"volume" : 112245,
			"complete" : true
		},
		{
			"time" : "2015-10-06T21:00:00.000000Z",
			"openBid" : 48.703,
			"openAsk" : 48.74,
			"highBid" : 49.409,
			"highAsk" : 49.438,
			"lowBid" : 47.423,
			"lowAsk" : 47.458,
			"closeBid" : 47.871,
			"closeAsk" : 47.898,
			"volume" : 144074,
			"complete" : true
		},
		{
			"time" : "2015-10-07T21:00:00.000000Z",
			"openBid" : 47.789,
			"openAsk" : 47.886,
			"highBid" : 49.776,
			"highAsk" : 49.828,
			"lowBid" : 47.491,
			"lowAsk" : 47.535,
			"closeBid" : 49.463,
			"closeAsk" : 49.49,
			"volume" : 138174,
			"complete" : true
		},
		{
			"time" : "2015-10-08T21:00:00.000000Z",
			"openBid" : 49.322,
			"openAsk" : 49.448,
			"highBid" : 50.667,
			"highAsk" : 50.702,
			"lowBid" : 48.928,
			"lowAsk" : 48.959,
			"closeBid" : 49.269,
			"closeAsk" : 49.297,
			"volume" : 131683,
			"complete" : true
		},
		{
			"time" : "2015-10-11T21:00:00.000000Z",
			"openBid" : 49.304,
			"openAsk" : 49.382,
			"highBid" : 49.94,
			"highAsk" : 49.968,
			"lowBid" : 46.858,
			"lowAsk" : 46.888,
			"closeBid" : 47.249,
			"closeAsk" : 47.277,
			"volume" : 112992,
			"complete" : true
		},
		{
			"time" : "2015-10-12T21:00:00.000000Z",
			"openBid" : 47.222,
			"openAsk" : 47.35,
			"highBid" : 48.273,
			"highAsk" : 48.304,
			"lowBid" : 46.3,
			"lowAsk" : 46.324,
			"closeBid" : 46.46,
			"closeAsk" : 46.48,
			"volume" : 130371,
			"complete" : true
		},
		{
			"time" : "2015-10-13T21:00:00.000000Z",
			"openBid" : 46.478,
			"openAsk" : 46.648,
			"highBid" : 46.81,
			"highAsk" : 46.836,
			"lowBid" : 45.831,
			"lowAsk" : 45.862,
			"closeBid" : 46.102,
			"closeAsk" : 46.15,
			"volume" : 102967,
			"complete" : true
		},
		{
			"time" : "2015-10-14T21:00:00.000000Z",
			"openBid" : 46.135,
			"openAsk" : 46.183,
			"highBid" : 46.891,
			"highAsk" : 46.927,
			"lowBid" : 45.173,
			"lowAsk" : 45.205,
			"closeBid" : 46.766,
			"closeAsk" : 46.793,
			"volume" : 96437,
			"complete" : true
		},
		{
			"time" : "2015-10-15T21:00:00.000000Z",
			"openBid" : 46.774,
			"openAsk" : 46.801,
			"highBid" : 47.335,
			"highAsk" : 47.367,
			"lowBid" : 46.035,
			"lowAsk" : 46.062,
			"closeBid" : 47.089,
			"closeAsk" : 47.116,
			"volume" : 80909,
			"complete" : true
		},
		{
			"time" : "2015-10-18T21:00:00.000000Z",
			"openBid" : 47.069,
			"openAsk" : 47.135,
			"highBid" : 47.32,
			"highAsk" : 47.35,
			"lowBid" : 45.673,
			"lowAsk" : 45.718,
			"closeBid" : 46.014,
			"closeAsk" : 46.041,
			"volume" : 90911,
			"complete" : true
		},
		{
			"time" : "2015-10-19T21:00:00.000000Z",
			"openBid" : 46.042,
			"openAsk" : 46.069,
			"highBid" : 46.38,
			"highAsk" : 46.408,
			"lowBid" : 45.194,
			"lowAsk" : 45.221,
			"closeBid" : 45.366,
			"closeAsk" : 45.391,
			"volume" : 76587,
			"complete" : true
		},
		{
			"time" : "2015-10-20T21:00:00.000000Z",
			"openBid" : 45.328,
			"openAsk" : 45.363,
			"highBid" : 45.55,
			"highAsk" : 45.578,
			"lowBid" : 44.357,
			"lowAsk" : 44.385,
			"closeBid" : 44.727,
			"closeAsk" : 44.762,
			"volume" : 104992,
			"complete" : true
		},
		{
			"time" : "2015-10-21T21:00:00.000000Z",
			"openBid" : 44.743,
			"openAsk" : 44.778,
			"highBid" : 45.593,
			"highAsk" : 45.62,
			"lowBid" : 44.405,
			"lowAsk" : 44.433,
			"closeBid" : 44.927,
			"closeAsk" : 44.952,
			"volume" : 86522,
			"complete" : true
		},
		{
			"time" : "2015-10-22T21:00:00.000000Z",
			"openBid" : 44.896,
			"openAsk" : 44.921,
			"highBid" : 45.258,
			"highAsk" : 45.286,
			"lowBid" : 43.735,
			"lowAsk" : 43.764,
			"closeBid" : 44.269,
			"closeAsk" : 44.306,
			"volume" : 101485,
			"complete" : true
		},
		{
			"time" : "2015-10-25T21:00:00.000000Z",
			"openBid" : 44.3,
			"openAsk" : 44.347,
			"highBid" : 44.507,
			"highAsk" : 44.535,
			"lowBid" : 43.233,
			"lowAsk" : 43.261,
			"closeBid" : 43.318,
			"closeAsk" : 43.343,
			"volume" : 71908,
			"complete" : true
		},
		{
			"time" : "2015-10-26T21:00:00.000000Z",
			"openBid" : 43.385,
			"openAsk" : 43.41,
			"highBid" : 43.505,
			"highAsk" : 43.534,
			"lowBid" : 42.194,
			"lowAsk" : 42.225,
			"closeBid" : 43.011,
			"closeAsk" : 43.046,
			"volume" : 74651,
			"complete" : true
		},
		{
			"time" : "2015-10-27T21:00:00.000000Z",
			"openBid" : 42.995,
			"openAsk" : 43.03,
			"highBid" : 45.813,
			"highAsk" : 45.853,
			"lowBid" : 42.686,
			"lowAsk" : 42.716,
			"closeBid" : 45.779,
			"closeAsk" : 45.804,
			"volume" : 130392,
			"complete" : true
		},
		{
			"time" : "2015-10-28T21:00:00.000000Z",
			"openBid" : 45.668,
			"openAsk" : 45.703,
			"highBid" : 46.374,
			"highAsk" : 46.445,
			"lowBid" : 44.782,
			"lowAsk" : 44.809,
			"closeBid" : 45.374,
			"closeAsk" : 45.409,
			"volume" : 109123,
			"complete" : true
		},
		{
			"time" : "2015-10-29T21:00:00.000000Z",
			"openBid" : 45.352,
			"openAsk" : 45.377,
			"highBid" : 46.657,
			"highAsk" : 46.684,
			"lowBid" : 45.119,
			"lowAsk" : 45.146,
			"closeBid" : 46.026,
			"closeAsk" : 46.051,
			"volume" : 89978,
			"complete" : true
		},
		{
			"time" : "2015-11-01T22:00:00.000000Z",
			"openBid" : 46.068,
			"openAsk" : 46.113,
			"highBid" : 46.406,
			"highAsk" : 46.436,
			"lowBid" : 45.25,
			"lowAsk" : 45.282,
			"closeBid" : 45.763,
			"closeAsk" : 45.8,
			"volume" : 90472,
			"complete" : true
		},
		{
			"time" : "2015-11-02T22:00:00.000000Z",
			"openBid" : 45.781,
			"openAsk" : 45.808,
			"highBid" : 48.041,
			"highAsk" : 48.073,
			"lowBid" : 45.657,
			"lowAsk" : 45.687,
			"closeBid" : 47.347,
			"closeAsk" : 47.374,
			"volume" : 125404,
			"complete" : true
		},
		{
			"time" : "2015-11-03T22:00:00.000000Z",
			"openBid" : 47.45,
			"openAsk" : 47.497,
			"highBid" : 47.976,
			"highAsk" : 48.008,
			"lowBid" : 45.888,
			"lowAsk" : 45.917,
			"closeBid" : 46.268,
			"closeAsk" : 46.305,
			"volume" : 145745,
			"complete" : true
		},
		{
			"time" : "2015-11-04T22:00:00.000000Z",
			"openBid" : 46.317,
			"openAsk" : 46.364,
			"highBid" : 46.367,
			"highAsk" : 46.397,
			"lowBid" : 44.854,
			"lowAsk" : 44.881,
			"closeBid" : 45.104,
			"closeAsk" : 45.141,
			"volume" : 107051,
			"complete" : true
		},
		{
			"time" : "2015-11-05T22:00:00.000000Z",
			"openBid" : 45.162,
			"openAsk" : 45.189,
			"highBid" : 45.385,
			"highAsk" : 45.415,
			"lowBid" : 43.868,
			"lowAsk" : 43.903,
			"closeBid" : 44.307,
			"closeAsk" : 44.335,
			"volume" : 95774,
			"complete" : true
		},
		{
			"time" : "2015-11-08T22:00:00.000000Z",
			"openBid" : 44.277,
			"openAsk" : 44.345,
			"highBid" : 44.909,
			"highAsk" : 44.944,
			"lowBid" : 43.45,
			"lowAsk" : 43.48,
			"closeBid" : 43.887,
			"closeAsk" : 43.924,
			"volume" : 96569,
			"complete" : true
		},
		{
			"time" : "2015-11-09T22:00:00.000000Z",
			"openBid" : 43.878,
			"openAsk" : 43.915,
			"highBid" : 44.574,
			"highAsk" : 44.604,
			"lowBid" : 43.398,
			"lowAsk" : 43.425,
			"closeBid" : 43.49,
			"closeAsk" : 43.527,
			"volume" : 90759,
			"complete" : true
		},
		{
			"time" : "2015-11-10T22:00:00.000000Z",
			"openBid" : 43.424,
			"openAsk" : 43.461,
			"highBid" : 43.942,
			"highAsk" : 43.972,
			"lowBid" : 42.512,
			"lowAsk" : 42.542,
			"closeBid" : 42.822,
			"closeAsk" : 42.858,
			"volume" : 87758,
			"complete" : true
		},
		{
			"time" : "2015-11-11T22:00:00.000000Z",
			"openBid" : 42.837,
			"openAsk" : 42.883,
			"highBid" : 43.131,
			"highAsk" : 43.163,
			"lowBid" : 41.52,
			"lowAsk" : 41.549,
			"closeBid" : 41.595,
			"closeAsk" : 41.622,
			"volume" : 108795,
			"complete" : true
		},
		{
			"time" : "2015-11-12T22:00:00.000000Z",
			"openBid" : 41.593,
			"openAsk" : 41.62,
			"highBid" : 42.193,
			"highAsk" : 42.222,
			"lowBid" : 40.28,
			"lowAsk" : 40.308,
			"closeBid" : 40.714,
			"closeAsk" : 40.768,
			"volume" : 92381,
			"complete" : true
		},
		{
			"time" : "2015-11-15T22:00:00.000000Z",
			"openBid" : 40.893,
			"openAsk" : 40.947,
			"highBid" : 42.02,
			"highAsk" : 42.049,
			"lowBid" : 40.045,
			"lowAsk" : 40.079,
			"closeBid" : 41.89,
			"closeAsk" : 41.926,
			"volume" : 138787,
			"complete" : true
		},
		{
			"time" : "2015-11-16T22:00:00.000000Z",
			"openBid" : 41.756,
			"openAsk" : 41.792,
			"highBid" : 41.93,
			"highAsk" : 41.962,
			"lowBid" : 40.952,
			"lowAsk" : 40.981,
			"closeBid" : 41.209,
			"closeAsk" : 41.245,
			"volume" : 37368,
			"complete" : false
		}
	]
}