Skip to content

Instantly share code, notes, and snippets.

@thegrandpoobah

thegrandpoobah/mgdata.json

Created January 6, 2016 04:26
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save thegrandpoobah/4352e77acecb644d2d57 to your computer and use it in GitHub Desktop.
Save thegrandpoobah/4352e77acecb644d2d57 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
mgdata.json
"[{"name":"Portfolio",
"prices":[
{
"end":"2016-01-03T05:00:00.000Z",
"open":0.9475496789539849,
"close":0.9475496789539849,
"index":1
},
{
"end":"2016-01-04T05:00:00.000Z",
"open":0.9413620298294294,
"close":0.9413620298294294,
"index":0.9934698419914129
},
{
"end":"2016-01-05T05:00:00.000Z",
"open":0.9411811070848487,
"close":0.9411811070848487,
"index":0.9932789045148888
}
]
},
{
"name":"TSX.IN",
"prices":[
{
"start":"2015-01-05T23:24:17.000000-05:00",
"end":"2015-01-06T05:00:00.000Z",
"low":14339.5,
"high":14709.02,
"open":14664.6,
"close":14392.7,
"volume":224213600,
"VWAP":14480.406667,
"index":1
},
{
"start":"2015-01-06T00:00:00.000000-05:00",
"end":"2015-01-07T05:00:00.000Z",
"low":14161.98,
"high":14370.4,
"open":14343.11,
"close":14246.77,
"volume":273374500,
"VWAP":14259.716667,
"index":0.9715075760675368
},
{
"start":"2015-01-07T00:00:00.000000-05:00",
"end":"2015-01-08T05:00:00.000Z",
"low":14265.71,
"high":14427.44,
"open":14351.25,
"close":14285,
"volume":234522600,
"VWAP":14326.05,
"index":0.9741145343207451
},
{
"start":"2015-01-08T00:00:00.000000-05:00",
"end":"2015-01-09T05:00:00.000Z",
"low":14368.58,
"high":14506.14,
"open":14404.11,
"close":14457.72,
"volume":225812700,
"VWAP":14444.146667,
"index":0.98589255758766
},
{
"start":"2015-01-09T00:00:00.000000-05:00",
"end":"2015-01-10T05:00:00.000Z",
"low":14325.15,
"high":14496.91,
"open":14496.91,
"close":14384.92,
"volume":216286900,
"VWAP":14402.326667,
"index":0.9809282217039673
},
{
"start":"2015-01-12T00:00:00.000000-05:00",
"end":"2015-01-13T05:00:00.000Z",
"low":14122.38,
"high":14378.32,
"open":14333.71,
"close":14265.01,
"volume":240041100,
"VWAP":14255.236667,
"index":0.9727513876955389
},
{
"start":"2015-01-13T00:00:00.000000-05:00",
"end":"2015-01-14T05:00:00.000Z",
"low":14074.95,
"high":14369.84,
"open":14292.06,
"close":14187.16,
"volume":276614600,
"VWAP":14210.65,
"index":0.9674426851056285
},
{
"start":"2015-01-14T00:00:00.000000-05:00",
"end":"2015-01-15T05:00:00.000Z",
"low":13892.57,
"high":14119.75,
"open":14025.97,
"close":14084.43,
"volume":298845400,
"VWAP":14032.25,
"index":0.9604373798126099
},
{
"start":"2015-01-15T00:00:00.000000-05:00",
"end":"2015-01-16T05:00:00.000Z",
"low":14017.17,
"high":14170.67,
"open":14170.67,
"close":14041.82,
"volume":353728200,
"VWAP":14076.553333,
"index":0.9575317431092563
},
{
"start":"2015-01-16T00:00:00.000000-05:00",
"end":"2015-01-17T05:00:00.000Z",
"low":14043.83,
"high":14330.8,
"open":14045.38,
"close":14309.41,
"volume":303918800,
"VWAP":14228.013333,
"index":0.9757790870531756
},
{
"start":"2015-01-19T00:00:00.000000-05:00",
"end":"2015-01-20T05:00:00.000Z",
"low":14195.39,
"high":14323.82,
"open":14309.32,
"close":14312.5,
"volume":97312990,
"VWAP":14277.236667,
"index":0.9759897985625247
},
{
"start":"2015-01-20T00:00:00.000000-05:00",
"end":"2015-01-21T05:00:00.000Z",
"low":14260.43,
"high":14377.63,
"open":14377.63,
"close":14308.44,
"volume":279251400,
"VWAP":14315.5,
"index":0.9757129413690111
},
{
"start":"2015-01-21T00:00:00.000000-05:00",
"end":"2015-01-22T05:00:00.000Z",
"low":14266.24,
"high":14624.24,
"open":14304.87,
"close":14560.42,
"volume":300489200,
"VWAP":14483.633333,
"index":0.9928958171378695
},
{
"start":"2015-01-22T00:00:00.000000-05:00",
"end":"2015-01-23T05:00:00.000Z",
"low":14589.46,
"high":14792.49,
"open":14595.7,
"close":14763.98,
"volume":266872000,
"VWAP":14715.31,
"index":1.0067768640126562
},
{
"start":"2015-01-23T00:00:00.000000-05:00",
"end":"2015-01-24T05:00:00.000Z",
"low":14741.63,
"high":14853.3,
"open":14776.79,
"close":14779.35,
"volume":226367700,
"VWAP":14791.426667,
"index":1.0078249662452436
},
{
"start":"2015-01-26T00:00:00.000000-05:00",
"end":"2015-01-27T05:00:00.000Z",
"low":14702.89,
"high":14803.73,
"open":14776.22,
"close":14797.83,
"volume":186840600,
"VWAP":14768.15,
"index":1.0090851438157196
},
{
"start":"2015-01-27T00:00:00.000000-05:00",
"end":"2015-01-28T05:00:00.000Z",
"low":14656.27,
"high":14838.84,
"open":14712.78,
"close":14833.88,
"volume":223926700,
"VWAP":14776.33,
"index":1.0115434447581249
},
{
"start":"2015-01-28T00:00:00.000000-05:00",
"end":"2015-01-29T05:00:00.000Z",
"low":14599.65,
"high":14852.68,
"open":14833.88,
"close":14602.88,
"volume":239058900,
"VWAP":14685.07,
"index":0.9957912251271769
},
{
"start":"2015-01-29T00:00:00.000000-05:00",
"end":"2015-01-30T05:00:00.000Z",
"low":14392.55,
"high":14672.58,
"open":14600.44,
"close":14637.28,
"volume":253821600,
"VWAP":14567.47,
"index":0.9981370102150757
},
{
"start":"2015-01-30T00:00:00.000000-05:00",
"end":"2015-01-31T05:00:00.000Z",
"low":14514.6,
"high":14812.52,
"open":14562.18,
"close":14673.48,
"volume":324263400,
"VWAP":14666.866667,
"index":1.0006055398715272
},
{
"start":"2015-02-02T00:00:00.000000-05:00",
"end":"2015-02-03T05:00:00.000Z",
"low":14713.87,
"high":14931.07,
"open":14776.21,
"close":14900.47,
"volume":228902300,
"VWAP":14848.47,
"index":1.0160843118803102
},
{
"start":"2015-02-03T00:00:00.000000-05:00",
"end":"2015-02-04T05:00:00.000Z",
"low":14955.79,
"high":15154.92,
"open":15009.96,
"close":15062.88,
"volume":316768900,
"VWAP":15057.863333,
"index":1.0271592815351254
},
{
"start":"2015-02-04T00:00:00.000000-05:00",
"end":"2015-02-05T05:00:00.000Z",
"low":14939.17,
"high":15056.35,
"open":15020.23,
"close":14995.65,
"volume":259138900,
"VWAP":14997.056667,
"index":1.0225747718996767
},
{
"start":"2015-02-05T00:00:00.000000-05:00",
"end":"2015-02-06T05:00:00.000Z",
"low":15031.11,
"high":15172.32,
"open":15066.42,
"close":15124.92,
"volume":237014900,
"VWAP":15109.45,
"index":1.03138987766458
},
{
"start":"2015-02-06T00:00:00.000000-05:00",
"end":"2015-02-07T05:00:00.000Z",
"low":15025.64,
"high":15204.45,
"open":15182.79,
"close":15083.92,
"volume":221622600,
"VWAP":15104.67,
"index":1.0285940291586542
},
{
"start":"2015-02-09T00:00:00.000000-05:00",
"end":"2015-02-10T05:00:00.000Z",
"low":15056.6,
"high":15168.05,
"open":15079.52,
"close":15100.7,
"volume":207884000,
"VWAP":15108.45,
"index":1.0297382813032745
},
{
"start":"2015-02-10T00:00:00.000000-05:00",
"end":"2015-02-11T05:00:00.000Z",
"low":14977.18,
"high":15147.73,
"open":15136.53,
"close":15112.52,
"volume":206419100,
"VWAP":15079.143333,
"index":1.030544303970105
},
{
"start":"2015-02-11T00:00:00.000000-05:00",
"end":"2015-02-12T05:00:00.000Z",
"low":15080.74,
"high":15170.56,
"open":15085.98,
"close":15151.5,
"volume":223441000,
"VWAP":15134.266667,
"index":1.0332024057935436
},
{
"start":"2015-02-12T00:00:00.000000-05:00",
"end":"2015-02-13T05:00:00.000Z",
"low":15114.87,
"high":15236.72,
"open":15236.72,
"close":15228.52,
"volume":260688700,
"VWAP":15193.37,
"index":1.0384545094990658
},
{
"start":"2015-02-13T00:00:00.000000-05:00",
"end":"2015-02-14T05:00:00.000Z",
"low":15256.73,
"high":15339.46,
"open":15310.74,
"close":15264.81,
"volume":194129800,
"VWAP":15287,
"index":1.040929176383945
},
{
"start":"2015-02-17T00:00:00.000000-05:00",
"end":"2015-02-18T05:00:00.000Z",
"low":15190.16,
"high":15349.01,
"open":15231.27,
"close":15284.61,
"volume":188670700,
"VWAP":15274.593333,
"index":1.0422793666380263
},
{
"start":"2015-02-18T00:00:00.000000-05:00",
"end":"2015-02-19T05:00:00.000Z",
"low":15178.04,
"high":15286.39,
"open":15255.52,
"close":15212.75,
"volume":216985800,
"VWAP":15225.726667,
"index":1.037379130695689
},
{
"start":"2015-02-19T00:00:00.000000-05:00",
"end":"2015-02-20T05:00:00.000Z",
"low":15099.91,
"high":15211.81,
"open":15155.82,
"close":15180.33,
"volume":196613700,
"VWAP":15164.016667,
"index":1.0351683646331984
},
{
"start":"2015-02-20T00:00:00.000000-05:00",
"end":"2015-02-21T05:00:00.000Z",
"low":15124.3,
"high":15232.74,
"open":15194.99,
"close":15172.24,
"volume":212484500,
"VWAP":15176.426667,
"index":1.0346166959889802
},
{
"start":"2015-02-23T00:00:00.000000-05:00",
"end":"2015-02-24T05:00:00.000Z",
"low":15120.75,
"high":15204.59,
"open":15155.38,
"close":15200.26,
"volume":188332600,
"VWAP":15175.2,
"index":1.036527419772786
},
{
"start":"2015-02-24T00:00:00.000000-05:00",
"end":"2015-02-25T05:00:00.000Z",
"low":15150.7,
"high":15274.99,
"open":15209.14,
"close":15164.97,
"volume":202903000,
"VWAP":15196.886667,
"index":1.0341209443148807
},
{
"start":"2015-02-25T00:00:00.000000-05:00",
"end":"2015-02-26T05:00:00.000Z",
"low":15155.11,
"high":15258.85,
"open":15214.52,
"close":15228.57,
"volume":202158400,
"VWAP":15214.176667,
"index":1.0384579190704144
},
{
"start":"2015-02-26T00:00:00.000000-05:00",
"end":"2015-02-27T05:00:00.000Z",
"low":15241.16,
"high":15318.36,
"open":15273.91,
"close":15241.16,
"volume":189355900,
"VWAP":15266.893333,
"index":1.0393164491360145
},
{
"start":"2015-02-27T00:00:00.000000-05:00",
"end":"2015-02-28T05:00:00.000Z",
"low":15234.34,
"high":15333.61,
"open":15234.34,
"close":15234.34,
"volume":339748900,
"VWAP":15267.43,
"index":1.0388513836040534
},
{
"start":"2015-03-02T00:00:00.000000-05:00",
"end":"2015-03-03T05:00:00.000Z",
"low":15212.26,
"high":15283.72,
"open":15245.46,
"close":15264.05,
"volume":192652600,
"VWAP":15253.343333,
"index":1.0408773508994449
},
{
"start":"2015-03-03T00:00:00.000000-05:00",
"end":"2015-03-04T05:00:00.000Z",
"low":15109.88,
"high":15258.04,
"open":15258.04,
"close":15133.85,
"volume":195697700,
"VWAP":15167.256667,
"index":1.031998827107456
},
{
"start":"2015-03-04T00:00:00.000000-05:00",
"end":"2015-03-05T05:00:00.000Z",
"low":14995.07,
"high":15135.92,
"open":15109.64,
"close":15082.84,
"volume":196308300,
"VWAP":15071.276667,
"index":1.0285203824175224
},
{
"start":"2015-03-05T00:00:00.000000-05:00",
"end":"2015-03-06T05:00:00.000Z",
"low":15094.84,
"high":15189.1,
"open":15136.38,
"close":15103.11,
"volume":191332200,
"VWAP":15129.016667,
"index":1.0299026226422814
},
{
"start":"2015-03-06T00:00:00.000000-05:00",
"end":"2015-03-07T05:00:00.000Z",
"low":14910.3,
"high":15145.28,
"open":15065.08,
"close":14952.5,
"volume":230716700,
"VWAP":15002.693333,
"index":1.0196323118257573
},
{
"start":"2015-03-09T00:00:00.000000-04:00",
"end":"2015-03-10T04:00:00.000Z",
"low":14854.49,
"high":14964.6,
"open":14961.72,
"close":14854.49,
"volume":182390300,
"VWAP":14891.193333,
"index":1.012948870068055
},
{
"start":"2015-03-10T00:00:00.000000-04:00",
"end":"2015-03-11T04:00:00.000Z",
"low":14627.97,
"high":14784.72,
"open":14763.28,
"close":14641.76,
"volume":198307400,
"VWAP":14684.816667,
"index":0.9984425078079184
},
{
"start":"2015-03-11T00:00:00.000000-04:00",
"end":"2015-03-12T04:00:00.000Z",
"low":14637.62,
"high":14778.92,
"open":14659.97,
"close":14739.2,
"volume":189464100,
"VWAP":14718.58,
"index":1.0050870804522456
},
{
"start":"2015-03-12T00:00:00.000000-04:00",
"end":"2015-03-13T04:00:00.000Z",
"low":14719.68,
"high":14809.06,
"open":14740.39,
"close":14770.72,
"volume":182561600,
"VWAP":14766.486667,
"index":1.0072364742304596
},
{
"start":"2015-03-13T00:00:00.000000-04:00",
"end":"2015-03-14T04:00:00.000Z",
"low":14606.19,
"high":14738.93,
"open":14728.62,
"close":14731.5,
"volume":185435000,
"VWAP":14692.206667,
"index":1.0045620064645473
},
{
"start":"2015-03-16T00:00:00.000000-04:00",
"end":"2015-03-17T04:00:00.000Z",
"low":14719.27,
"high":14913.54,
"open":14730.18,
"close":14862.76,
"volume":187656200,
"VWAP":14831.856667,
"index":1.0135128131691284
},
{
"start":"2015-03-17T00:00:00.000000-04:00",
"end":"2015-03-18T04:00:00.000Z",
"low":14722.47,
"high":14922.09,
"open":14788.44,
"close":14898.53,
"volume":176396100,
"VWAP":14847.696667,
"index":1.0159520205119812
},
{
"start":"2015-03-18T00:00:00.000000-04:00",
"end":"2015-03-19T04:00:00.000Z",
"low":14825.18,
"high":15028.01,
"open":14862.15,
"close":14962.24,
"volume":201339500,
"VWAP":14938.476667,
"index":1.020296496324482
},
{
"start":"2015-03-19T00:00:00.000000-04:00",
"end":"2015-03-20T04:00:00.000Z",
"low":14817.49,
"high":14964.18,
"open":14947.52,
"close":14873.93,
"volume":184971700,
"VWAP":14885.2,
"index":1.0142745114084257
},
{
"start":"2015-03-20T00:00:00.000000-04:00",
"end":"2015-03-21T04:00:00.000Z",
"low":14913.86,
"high":14998.03,
"open":14932.31,
"close":14942.41,
"volume":496186900,
"VWAP":14951.433333,
"index":1.0189442603275916
},
{
"start":"2015-03-23T00:00:00.000000-04:00",
"end":"2015-03-24T04:00:00.000Z",
"low":14925.1,
"high":15019.07,
"open":14964.42,
"close":14957.21,
"volume":161626900,
"VWAP":14967.126667,
"index":1.0199534934468037
},
{
"start":"2015-03-24T00:00:00.000000-04:00",
"end":"2015-03-25T04:00:00.000Z",
"low":14930.92,
"high":15103.18,
"open":14958.31,
"close":15081.26,
"volume":179668500,
"VWAP":15038.453333,
"index":1.0284126399629039
},
{
"start":"2015-03-25T00:00:00.000000-04:00",
"end":"2015-03-26T04:00:00.000Z",
"low":14929.37,
"high":15161.61,
"open":15121.94,
"close":14929.37,
"volume":221781000,
"VWAP":15006.783333,
"index":1.0180550441198533
},
{
"start":"2015-03-26T00:00:00.000000-04:00",
"end":"2015-03-27T04:00:00.000Z",
"low":14848.99,
"high":14996.74,
"open":14964.26,
"close":14869.8,
"volume":207990500,
"VWAP":14905.176667,
"index":1.0139928808150238
},
{
"start":"2015-03-27T00:00:00.000000-04:00",
"end":"2015-03-28T04:00:00.000Z",
"low":14717.68,
"high":14897.78,
"open":14846.69,
"close":14812.42,
"volume":147454800,
"VWAP":14809.293333,
"index":1.0100800567352672
},
{
"start":"2015-03-30T00:00:00.000000-04:00",
"end":"2015-03-31T04:00:00.000Z",
"low":14855.4,
"high":14994.95,
"open":14862.61,
"close":14908.39,
"volume":167648700,
"VWAP":14919.58,
"index":1.0166243879819428
},
{
"start":"2015-03-31T00:00:00.000000-04:00",
"end":"2015-04-01T04:00:00.000Z",
"low":14813.71,
"high":14962.83,
"open":14857.55,
"close":14902.44,
"volume":201751600,
"VWAP":14892.993333,
"index":1.0162186489914489
},
{
"start":"2015-04-01T00:00:00.000000-04:00",
"end":"2015-04-02T04:00:00.000Z",
"low":14878.53,
"high":14972.28,
"open":14927.05,
"close":14942.55,
"volume":188681900,
"VWAP":14931.12,
"index":1.0189538071273678
},
{
"start":"2015-04-02T00:00:00.000000-04:00",
"end":"2015-04-03T04:00:00.000Z",
"low":14912.33,
"high":15070.31,
"open":14912.79,
"close":15026.62,
"volume":156413900,
"VWAP":15003.086667,
"index":1.0246866603930553
},
{
"start":"2015-04-06T00:00:00.000000-04:00",
"end":"2015-04-07T04:00:00.000Z",
"low":15016.49,
"high":15160.72,
"open":15035.88,
"close":15100.65,
"volume":157700500,
"VWAP":15092.62,
"index":1.029734871731926
},
{
"start":"2015-04-07T00:00:00.000000-04:00",
"end":"2015-04-08T04:00:00.000Z",
"low":15115.25,
"high":15266.62,
"open":15130.49,
"close":15188.84,
"volume":221954200,
"VWAP":15190.236667,
"index":1.0357486736767454
},
{
"start":"2015-04-08T00:00:00.000000-04:00",
"end":"2015-04-09T04:00:00.000Z",
"low":15175.35,
"high":15249.52,
"open":15188.26,
"close":15213.6,
"volume":177053800,
"VWAP":15212.823333,
"index":1.0374370934086166
},
{
"start":"2015-04-09T00:00:00.000000-04:00",
"end":"2015-04-10T04:00:00.000Z",
"low":15216.21,
"high":15359.3,
"open":15219.72,
"close":15326.31,
"volume":176797200,
"VWAP":15300.606667,
"index":1.0451229491428338
},
{
"start":"2015-04-10T00:00:00.000000-04:00",
"end":"2015-04-11T04:00:00.000Z",
"low":15350.36,
"high":15406.06,
"open":15375.95,
"close":15388.43,
"volume":179796600,
"VWAP":15381.616667,
"index":1.0493590005864462
},
{
"start":"2015-04-13T00:00:00.000000-04:00",
"end":"2015-04-14T04:00:00.000Z",
"low":15352.14,
"high":15446.45,
"open":15415.58,
"close":15383.59,
"volume":154725200,
"VWAP":15394.06,
"index":1.0490289540798932
},
{
"start":"2015-04-14T00:00:00.000000-04:00",
"end":"2015-04-15T04:00:00.000Z",
"low":15342.06,
"high":15402.98,
"open":15362.2,
"close":15389.28,
"volume":179254400,
"VWAP":15378.106667,
"index":1.049416963299374
},
{
"start":"2015-04-15T00:00:00.000000-04:00",
"end":"2015-04-16T04:00:00.000Z",
"low":15437.02,
"high":15524.75,
"open":15459.89,
"close":15450.87,
"volume":254299100,
"VWAP":15470.88,
"index":1.0536168732866904
},
{
"start":"2015-04-16T00:00:00.000000-04:00",
"end":"2015-04-17T04:00:00.000Z",
"low":15324.96,
"high":15454.25,
"open":15416.59,
"close":15386.77,
"volume":208304600,
"VWAP":15388.66,
"index":1.0492458028176697
},
{
"start":"2015-04-17T00:00:00.000000-04:00",
"end":"2015-04-18T04:00:00.000Z",
"low":15275.53,
"high":15386.77,
"open":15386.77,
"close":15360.55,
"volume":0,
"VWAP":0,
"index":1.0474578236024166
},
{
"start":"2015-04-20T00:00:00.000000-04:00",
"end":"2015-04-21T04:00:00.000Z",
"low":15360.55,
"high":15483.12,
"open":15360.55,
"close":15412.6,
"volume":0,
"VWAP":0,
"index":1.051007187376403
},
{
"start":"2015-04-21T00:00:00.000000-04:00",
"end":"2015-04-22T04:00:00.000Z",
"low":15300.19,
"high":15434.06,
"open":15412.6,
"close":15346.44,
"volume":0,
"VWAP":0,
"index":1.0464956425678165
},
{
"start":"2015-04-22T00:00:00.000000-04:00",
"end":"2015-04-23T04:00:00.000Z",
"low":15215.87,
"high":15346.44,
"open":15346.44,
"close":15304.77,
"volume":0,
"VWAP":0,
"index":1.0436541058058182
},
{
"start":"2015-04-23T00:00:00.000000-04:00",
"end":"2015-04-24T04:00:00.000Z",
"low":15266.85,
"high":15425.81,
"open":15304.77,
"close":15392.35,
"volume":0,
"VWAP":0,
"index":1.0496263109801836
},
{
"start":"2015-04-24T00:00:00.000000-04:00",
"end":"2015-04-25T04:00:00.000Z",
"low":15367.99,
"high":15440.36,
"open":15392.35,
"close":15408.33,
"volume":0,
"VWAP":0,
"index":1.050716009983225
},
{
"start":"2015-04-27T00:00:00.000000-04:00",
"end":"2015-04-28T04:00:00.000Z",
"low":15319.58,
"high":15456.35,
"open":15408.33,
"close":15344.08,
"volume":0,
"VWAP":0,
"index":1.0463347108001582
},
{
"start":"2015-04-28T00:00:00.000000-04:00",
"end":"2015-04-29T04:00:00.000Z",
"low":15278.69,
"high":15348.34,
"open":15344.08,
"close":15346.07,
"volume":0,
"VWAP":0,
"index":1.046470411739836
},
{
"start":"2015-04-29T00:00:00.000000-04:00",
"end":"2015-04-30T04:00:00.000Z",
"low":15242.1,
"high":15363.79,
"open":15346.07,
"close":15347.34,
"volume":0,
"VWAP":0,
"index":1.0465570148520928
},
{
"start":"2015-04-30T00:00:00.000000-04:00",
"end":"2015-05-01T04:00:00.000Z",
"low":15192.46,
"high":15347.34,
"open":15347.34,
"close":15224.52,
"volume":0,
"VWAP":0,
"index":1.0381817437911707
},
{
"start":"2015-05-01T00:00:00.000000-04:00",
"end":"2015-05-02T04:00:00.000Z",
"low":15208.43,
"high":15362.88,
"open":15224.52,
"close":15339.77,
"volume":0,
"VWAP":0,
"index":1.046040805749901
},
{
"start":"2015-05-04T00:00:00.000000-04:00",
"end":"2015-05-05T04:00:00.000Z",
"low":15339.77,
"high":15403.45,
"open":15339.77,
"close":15367.47,
"volume":0,
"VWAP":0,
"index":1.0479297082770753
},
{
"start":"2015-05-05T00:00:00.000000-04:00",
"end":"2015-05-06T04:00:00.000Z",
"low":15128.22,
"high":15416.56,
"open":15367.47,
"close":15173.94,
"volume":0,
"VWAP":0,
"index":1.0347326214148358
},
{
"start":"2015-05-06T00:00:00.000000-04:00",
"end":"2015-05-07T04:00:00.000Z",
"low":14945.01,
"high":15173.94,
"open":15173.94,
"close":15023.89,
"volume":0,
"VWAP":0,
"index":1.0245004977974168
},
{
"start":"2015-05-07T00:00:00.000000-04:00",
"end":"2015-05-08T04:00:00.000Z",
"low":14934.3,
"high":15103.53,
"open":15023.89,
"close":15088.82,
"volume":0,
"VWAP":0,
"index":1.0289281671508257
},
{
"start":"2015-05-08T00:00:00.000000-04:00",
"end":"2015-05-09T04:00:00.000Z",
"low":15088.82,
"high":15200.22,
"open":15088.82,
"close":15170.02,
"volume":0,
"VWAP":0,
"index":1.0344653110210984
},
{
"start":"2015-05-11T00:00:00.000000-04:00",
"end":"2015-05-12T04:00:00.000Z",
"low":15108.85,
"high":15237.18,
"open":15187.79,
"close":15152.64,
"volume":146601400,
"VWAP":15166.223333,
"index":1.0332801440202937
},
{
"start":"2015-05-12T00:00:00.000000-04:00",
"end":"2015-05-13T04:00:00.000Z",
"low":15026.19,
"high":15127.02,
"open":15114.4,
"close":15043.15,
"volume":189066200,
"VWAP":15065.453333,
"index":1.0258138646809323
},
{
"start":"2015-05-13T00:00:00.000000-04:00",
"end":"2015-05-14T04:00:00.000Z",
"low":14948.28,
"high":15095.54,
"open":15068.4,
"close":14980.72,
"volume":191793600,
"VWAP":15008.18,
"index":1.0215566738949577
},
{
"start":"2015-05-14T00:00:00.000000-04:00",
"end":"2015-05-15T04:00:00.000Z",
"low":14980.72,
"high":15036.82,
"open":14980.72,
"close":15028.12,
"volume":0,
"VWAP":0,
"index":1.0247889475335161
},
{
"start":"2015-05-15T00:00:00.000000-04:00",
"end":"2015-05-16T04:00:00.000Z",
"low":14990.72,
"high":15108.12,
"open":15028.12,
"close":15108.12,
"volume":0,
"VWAP":0,
"index":1.0302442616914202
},
{
"start":"2015-05-18T00:00:00.000000-04:00",
"end":"2015-05-19T04:00:00.000Z",
"low":14990.72,
"high":15108.12,
"open":15028.12,
"close":15108.12,
"volume":0,
"VWAP":0,
"index":1.0302442616914202
},
{
"start":"2015-05-19T00:00:00.000000-04:00",
"end":"2015-05-20T04:00:00.000Z",
"low":15063.32,
"high":15159.08,
"open":15108.12,
"close":15121.02,
"volume":0,
"VWAP":0,
"index":1.0311239310993823
},
{
"start":"2015-05-20T00:00:00.000000-04:00",
"end":"2015-05-21T04:00:00.000Z",
"low":15051.7,
"high":15187.02,
"open":15121.02,
"close":15072.83,
"volume":0,
"VWAP":0,
"index":1.0278377862335146
},
{
"start":"2015-05-21T00:00:00.000000-04:00",
"end":"2015-05-22T04:00:00.000Z",
"low":15072.83,
"high":15230.72,
"open":15072.83,
"close":15203.61,
"volume":0,
"VWAP":0,
"index":1.0367558610531484
},
{
"start":"2015-05-22T00:00:00.000000-04:00",
"end":"2015-05-23T04:00:00.000Z",
"low":15139.16,
"high":15218.02,
"open":15203.61,
"close":15200.76,
"volume":0,
"VWAP":0,
"index":1.036561515486273
},
{
"start":"2015-05-25T00:00:00.000000-04:00",
"end":"2015-05-26T04:00:00.000Z",
"low":15172.15,
"high":15205.34,
"open":15200.76,
"close":15187.4,
"volume":0,
"VWAP":0,
"index":1.0356504780219031
},
{
"start":"2015-05-26T00:00:00.000000-04:00",
"end":"2015-05-27T04:00:00.000Z",
"low":14974.3,
"high":15188.65,
"open":15187.4,
"close":15050.81,
"volume":0,
"VWAP":0,
"index":1.0263362110115515
},
{
"start":"2015-05-27T00:00:00.000000-04:00",
"end":"2015-05-28T04:00:00.000Z",
"low":15016.42,
"high":15144.4,
"open":15050.81,
"close":15110.47,
"volume":0,
"VWAP":0,
"index":1.0304045115448086
},
{
"start":"2015-05-28T00:00:00.000000-04:00",
"end":"2015-05-29T04:00:00.000Z",
"low":15005.03,
"high":15161.29,
"open":15110.47,
"close":15107,
"volume":0,
"VWAP":0,
"index":1.0301678872932094
},
{
"start":"2015-05-29T00:00:00.000000-04:00",
"end":"2015-05-30T04:00:00.000Z",
"low":14956,
"high":15118.57,
"open":15107,
"close":15014.09,
"volume":0,
"VWAP":0,
"index":1.0238322218130735
},
{
"start":"2015-06-01T00:00:00.000000-04:00",
"end":"2015-06-02T04:00:00.000Z",
"low":14982.35,
"high":15078.58,
"open":15014.09,
"close":15074.13,
"volume":0,
"VWAP":0,
"index":1.0279264350885806
},
{
"start":"2015-06-02T00:00:00.000000-04:00",
"end":"2015-06-03T04:00:00.000Z",
"low":15049.54,
"high":15155.65,
"open":15074.13,
"close":15104.74,
"volume":0,
"VWAP":0,
"index":1.0300137746682487
},
{
"start":"2015-06-03T00:00:00.000000-04:00",
"end":"2015-06-04T04:00:00.000Z",
"low":15104.04,
"high":15182.22,
"open":15104.74,
"close":15154.68,
"volume":0,
"VWAP":0,
"index":1.0334192545313203
},
{
"start":"2015-06-04T00:00:00.000000-04:00",
"end":"2015-06-05T04:00:00.000Z",
"low":14957.57,
"high":15154.68,
"open":15154.68,
"close":15019.39,
"volume":0,
"VWAP":0,
"index":1.0241936363760347
},
{
"start":"2015-06-05T00:00:00.000000-04:00",
"end":"2015-06-06T04:00:00.000Z",
"low":14946,
"high":15060.9,
"open":15019.39,
"close":14957.16,
"volume":0,
"VWAP":0,
"index":1.0199500838754552
},
{
"start":"2015-06-08T00:00:00.000000-04:00",
"end":"2015-06-09T04:00:00.000Z",
"low":14714.72,
"high":14957.16,
"open":14957.16,
"close":14743.33,
"volume":0,
"VWAP":0,
"index":1.0053687110456473
},
{
"start":"2015-06-09T00:00:00.000000-04:00",
"end":"2015-06-10T04:00:00.000Z",
"low":14687,
"high":14840.12,
"open":14743.33,
"close":14817.71,
"volume":0,
"VWAP":0,
"index":1.0104407893839586
},
{
"start":"2015-06-10T00:00:00.000000-04:00",
"end":"2015-06-11T04:00:00.000Z",
"low":14817.71,
"high":14953.03,
"open":14817.71,
"close":14889.04,
"volume":0,
"VWAP":0,
"index":1.0153048838699998
},
{
"start":"2015-06-11T00:00:00.000000-04:00",
"end":"2015-06-12T04:00:00.000Z",
"low":14810.66,
"high":14921.47,
"open":14889.04,
"close":14830.88,
"volume":0,
"VWAP":0,
"index":1.0113388704772035
},
{
"start":"2015-06-12T00:00:00.000000-04:00",
"end":"2015-06-13T04:00:00.000Z",
"low":14725.25,
"high":14830.88,
"open":14830.88,
"close":14741.15,
"volume":0,
"VWAP":0,
"index":1.0052200537348444
},
{
"start":"2015-06-15T00:00:00.000000-04:00",
"end":"2015-06-16T04:00:00.000Z",
"low":14651.36,
"high":14784.53,
"open":14741.15,
"close":14756.05,
"volume":0,
"VWAP":0,
"index":1.006236105996754
},
{
"start":"2015-06-16T00:00:00.000000-04:00",
"end":"2015-06-17T04:00:00.000Z",
"low":14683.38,
"high":14756.05,
"open":14756.05,
"close":14753.05,
"volume":0,
"VWAP":0,
"index":1.0060315317158326
},
{
"start":"2015-06-17T00:00:00.000000-04:00",
"end":"2015-06-18T04:00:00.000Z",
"low":14659.89,
"high":14825.13,
"open":14753.05,
"close":14732.98,
"volume":0,
"VWAP":0,
"index":1.0046629297764684
},
{
"start":"2015-06-18T00:00:00.000000-04:00",
"end":"2015-06-19T04:00:00.000Z",
"low":14685.15,
"high":14781.45,
"open":14732.98,
"close":14770.64,
"volume":0,
"VWAP":0,
"index":1.0072310189163018
},
{
"start":"2015-06-19T00:00:00.000000-04:00",
"end":"2015-06-20T04:00:00.000Z",
"low":14584.43,
"high":14770.64,
"open":14770.64,
"close":14653.12,
"volume":0,
"VWAP":0,
"index":0.9992171624183408
},
{
"start":"2015-06-22T00:00:00.000000-04:00",
"end":"2015-06-23T04:00:00.000Z",
"low":14644.92,
"high":14827.2,
"open":14653.12,
"close":14790.48,
"volume":0,
"VWAP":0,
"index":1.008583936827462
},
{
"start":"2015-06-23T00:00:00.000000-04:00",
"end":"2015-06-24T04:00:00.000Z",
"low":14790.48,
"high":14923.76,
"open":14790.48,
"close":14904.91,
"volume":0,
"VWAP":0,
"index":1.016387081816074
},
{
"start":"2015-06-24T00:00:00.000000-04:00",
"end":"2015-06-25T04:00:00.000Z",
"low":14871.88,
"high":14995.33,
"open":14904.91,
"close":14947.51,
"volume":0,
"VWAP":0,
"index":1.0192920366051579
},
{
"start":"2015-06-25T00:00:00.000000-04:00",
"end":"2015-06-26T04:00:00.000Z",
"low":14861.68,
"high":14957.24,
"open":14947.51,
"close":14897.5,
"volume":0,
"VWAP":0,
"index":1.0158817833421983
},
{
"start":"2015-06-26T00:00:00.000000-04:00",
"end":"2015-06-27T04:00:00.000Z",
"low":14782.47,
"high":14897.5,
"open":14897.5,
"close":14808.09,
"volume":0,
"VWAP":0,
"index":1.0097847878564707
},
{
"start":"2015-06-29T00:00:00.000000-04:00",
"end":"2015-06-30T04:00:00.000Z",
"low":14482.16,
"high":14808.09,
"open":14808.09,
"close":14490.15,
"volume":0,
"VWAP":0,
"index":0.9881040055644204
},
{
"start":"2015-06-30T00:00:00.000000-04:00",
"end":"2015-07-01T04:00:00.000Z",
"low":14490.15,
"high":14607.9,
"open":14490.15,
"close":14553.33,
"volume":0,
"VWAP":0,
"index":0.9924123399206252
},
{
"start":"2015-07-01T00:00:00.000000-04:00",
"end":"2015-07-02T04:00:00.000Z",
"low":14490.15,
"high":14607.9,
"open":14490.15,
"close":14553.33,
"volume":0,
"VWAP":0,
"index":0.9924123399206252
},
{
"start":"2015-07-02T00:00:00.000000-04:00",
"end":"2015-07-03T04:00:00.000Z",
"low":14553.33,
"high":14663.41,
"open":14553.33,
"close":14637.99,
"volume":0,
"VWAP":0,
"index":0.9981854261282271
},
{
"start":"2015-07-03T00:00:00.000000-04:00",
"end":"2015-07-04T04:00:00.000Z",
"low":14622.3,
"high":14682.39,
"open":14637.99,
"close":14682.39,
"volume":0,
"VWAP":0,
"index":1.0012131254858638
},
{
"start":"2015-07-06T00:00:00.000000-04:00",
"end":"2015-07-07T04:00:00.000Z",
"low":14524.64,
"high":14682.39,
"open":14682.39,
"close":14593.57,
"volume":0,
"VWAP":0,
"index":0.9951563629420509
},
{
"start":"2015-07-07T00:00:00.000000-04:00",
"end":"2015-07-08T04:00:00.000Z",
"low":14389.1,
"high":14625.11,
"open":14593.57,
"close":14624.5,
"volume":0,
"VWAP":0,
"index":0.9972655237783505
},
{
"start":"2015-07-08T00:00:00.000000-04:00",
"end":"2015-07-09T04:00:00.000Z",
"low":14379.92,
"high":14624.5,
"open":14624.5,
"close":14412.07,
"volume":0,
"VWAP":0,
"index":0.982779618946306
},
{
"start":"2015-07-09T00:00:00.000000-04:00",
"end":"2015-07-10T04:00:00.000Z",
"low":14275.54,
"high":14558.69,
"open":14412.07,
"close":14278.49,
"volume":0,
"VWAP":0,
"index":0.9736706081311457
},
{
"start":"2015-07-10T00:00:00.000000-04:00",
"end":"2015-07-11T04:00:00.000Z",
"low":14278.49,
"high":14419.52,
"open":14278.49,
"close":14411.07,
"volume":0,
"VWAP":0,
"index":0.9827114275193323
},
{
"start":"2015-07-13T00:00:00.000000-04:00",
"end":"2015-07-14T04:00:00.000Z",
"low":14411.07,
"high":14566.02,
"open":14411.07,
"close":14533.22,
"volume":0,
"VWAP":0,
"index":0.991041010324182
},
{
"start":"2015-07-14T00:00:00.000000-04:00",
"end":"2015-07-15T04:00:00.000Z",
"low":14453.68,
"high":14613.45,
"open":14533.22,
"close":14599.4,
"volume":0,
"VWAP":0,
"index":0.9955539189613082
},
{
"start":"2015-07-15T00:00:00.000000-04:00",
"end":"2015-07-16T04:00:00.000Z",
"low":14541.74,
"high":14706.34,
"open":14599.4,
"close":14662.28,
"volume":0,
"VWAP":0,
"index":0.9998417958894208
},
{
"start":"2015-07-16T00:00:00.000000-04:00",
"end":"2015-07-17T04:00:00.000Z",
"low":14662.28,
"high":14748,
"open":14662.28,
"close":14731.08,
"volume":0,
"VWAP":0,
"index":1.0045333660652183
},
{
"start":"2015-07-17T00:00:00.000000-04:00",
"end":"2015-07-18T04:00:00.000Z",
"low":14597.56,
"high":14738.3,
"open":14731.08,
"close":14642.84,
"volume":0,
"VWAP":0,
"index":0.9985161545490501
},
{
"start":"2015-07-20T00:00:00.000000-04:00",
"end":"2015-07-21T04:00:00.000Z",
"low":14405.06,
"high":14642.84,
"open":14642.84,
"close":14425.55,
"volume":0,
"VWAP":0,
"index":0.9836988393819128
},
{
"start":"2015-07-21T00:00:00.000000-04:00",
"end":"2015-07-22T04:00:00.000Z",
"low":14335.76,
"high":14511.99,
"open":14425.55,
"close":14376.24,
"volume":0,
"VWAP":0,
"index":0.9803363201178348
},
{
"start":"2015-07-22T00:00:00.000000-04:00",
"end":"2015-07-23T04:00:00.000Z",
"low":14231.1,
"high":14376.24,
"open":14376.24,
"close":14307.12,
"volume":0,
"VWAP":0,
"index":0.9756229286854057
},
{
"start":"2015-07-23T00:00:00.000000-04:00",
"end":"2015-07-24T04:00:00.000Z",
"low":14168.9,
"high":14339.29,
"open":14307.12,
"close":14265.37,
"volume":0,
"VWAP":0,
"index":0.9727759366092495
},
{
"start":"2015-07-24T00:00:00.000000-04:00",
"end":"2015-07-25T04:00:00.000Z",
"low":14145.27,
"high":14275.47,
"open":14265.37,
"close":14186.24,
"volume":0,
"VWAP":0,
"index":0.9673799489928125
},
{
"start":"2015-07-27T00:00:00.000000-04:00",
"end":"2015-07-28T04:00:00.000Z",
"low":13956.05,
"high":14186.24,
"open":14186.24,
"close":14001.37,
"volume":0,
"VWAP":0,
"index":0.9547733998881661
},
{
"start":"2015-07-28T00:00:00.000000-04:00",
"end":"2015-07-29T04:00:00.000Z",
"low":13938.9,
"high":14104.3,
"open":14001.37,
"close":14077.36,
"volume":0,
"VWAP":0,
"index":0.9599552664239052
},
{
"start":"2015-07-29T00:00:00.000000-04:00",
"end":"2015-07-30T04:00:00.000Z",
"low":14059.28,
"high":14303.81,
"open":14077.36,
"close":14301.8,
"volume":0,
"VWAP":0,
"index":0.975260150293905
},
{
"start":"2015-07-30T00:00:00.000000-04:00",
"end":"2015-07-31T04:00:00.000Z",
"low":14226.57,
"high":14386.75,
"open":14301.8,
"close":14382.78,
"volume":0,
"VWAP":0,
"index":0.9807822920502435
},
{
"start":"2015-07-31T00:00:00.000000-04:00",
"end":"2015-08-01T04:00:00.000Z",
"low":14382.78,
"high":14501.58,
"open":14382.78,
"close":14468.44,
"volume":0,
"VWAP":0,
"index":0.9866235696848192
},
{
"start":"2015-08-03T00:00:00.000000-04:00",
"end":"2015-08-04T04:00:00.000Z",
"low":14382.78,
"high":14501.58,
"open":14382.78,
"close":14468.44,
"volume":0,
"VWAP":0,
"index":0.9866235696848192
},
{
"start":"2015-08-04T00:00:00.000000-04:00",
"end":"2015-08-05T04:00:00.000Z",
"low":14424.89,
"high":14515.79,
"open":14468.44,
"close":14491.05,
"volume":0,
"VWAP":0,
"index":0.9881653778486967
},
{
"start":"2015-08-05T00:00:00.000000-04:00",
"end":"2015-08-06T04:00:00.000Z",
"low":14484.69,
"high":14622.35,
"open":14491.05,
"close":14502.99,
"volume":0,
"VWAP":0,
"index":0.988979583486764
},
{
"start":"2015-08-06T00:00:00.000000-04:00",
"end":"2015-08-07T04:00:00.000Z",
"low":14378.62,
"high":14502.99,
"open":14502.99,
"close":14405.91,
"volume":0,
"VWAP":0,
"index":0.9823595597561474
},
{
"start":"2015-08-07T00:00:00.000000-04:00",
"end":"2015-08-08T04:00:00.000Z",
"low":14265.03,
"high":14458.11,
"open":14405.91,
"close":14302.7,
"volume":0,
"VWAP":0,
"index":0.9753215225781815
},
{
"start":"2015-08-10T00:00:00.000000-04:00",
"end":"2015-08-11T04:00:00.000Z",
"low":14302.7,
"high":14471.13,
"open":14302.7,
"close":14466.39,
"volume":0,
"VWAP":0,
"index":0.9864837772595229
},
{
"start":"2015-08-11T00:00:00.000000-04:00",
"end":"2015-08-12T04:00:00.000Z",
"low":14264.32,
"high":14466.39,
"open":14466.39,
"close":14414.67,
"volume":0,
"VWAP":0,
"index":0.9829569166564379
},
{
"start":"2015-08-12T00:00:00.000000-04:00",
"end":"2015-08-13T04:00:00.000Z",
"low":14182.46,
"high":14414.67,
"open":14414.67,
"close":14339.53,
"volume":0,
"VWAP":0,
"index":0.9778330128336266
},
{
"start":"2015-08-13T00:00:00.000000-04:00",
"end":"2015-08-14T04:00:00.000Z",
"low":14223.62,
"high":14340.57,
"open":14339.53,
"close":14238.4,
"volume":0,
"VWAP":0,
"index":0.9709368138237661
},
{
"start":"2015-08-14T00:00:00.000000-04:00",
"end":"2015-08-15T04:00:00.000Z",
"low":14224.53,
"high":14304.38,
"open":14238.4,
"close":14277.88,
"volume":0,
"VWAP":0,
"index":0.9736290113606917
},
{
"start":"2015-08-17T00:00:00.000000-04:00",
"end":"2015-08-18T04:00:00.000Z",
"low":14184.58,
"high":14277.88,
"open":14277.88,
"close":14251.53,
"volume":0,
"VWAP":0,
"index":0.9718321672599322
},
{
"start":"2015-08-18T00:00:00.000000-04:00",
"end":"2015-08-19T04:00:00.000Z",
"low":14125.54,
"high":14251.53,
"open":14251.53,
"close":14193.87,
"volume":0,
"VWAP":0,
"index":0.9679002495806227
},
{
"start":"2015-08-19T00:00:00.000000-04:00",
"end":"2015-08-20T04:00:00.000Z",
"low":14013.99,
"high":14193.87,
"open":14193.87,
"close":14036.63,
"volume":0,
"VWAP":0,
"index":0.9571778296032623
},
{
"start":"2015-08-20T00:00:00.000000-04:00",
"end":"2015-08-21T04:00:00.000Z",
"low":13736.96,
"high":14036.63,
"open":14036.63,
"close":13737,
"volume":0,
"VWAP":0,
"index":0.9367456323391024
},
{
"start":"2015-08-21T00:00:00.000000-04:00",
"end":"2015-08-22T04:00:00.000Z",
"low":13468.72,
"high":13737,
"open":13737,
"close":13473.67,
"volume":0,
"VWAP":0,
"index":0.9187887838740914
},
{
"start":"2015-08-24T00:00:00.000000-04:00",
"end":"2015-08-25T04:00:00.000Z",
"low":12705.17,
"high":13473.67,
"open":13473.67,
"close":13052.74,
"volume":0,
"VWAP":0,
"index":0.8900849665180093
},
{
"start":"2015-08-25T00:00:00.000000-04:00",
"end":"2015-08-26T04:00:00.000Z",
"low":13052.74,
"high":13445.63,
"open":13052.74,
"close":13150.93,
"volume":0,
"VWAP":0,
"index":0.8967806827325668
},
{
"start":"2015-08-26T00:00:00.000000-04:00",
"end":"2015-08-27T04:00:00.000Z",
"low":13061.9,
"high":13393.22,
"open":13150.93,
"close":13381.59,
"volume":0,
"VWAP":0,
"index":0.9125097172783437
},
{
"start":"2015-08-27T00:00:00.000000-04:00",
"end":"2015-08-28T04:00:00.000Z",
"low":13381.59,
"high":13845.66,
"open":13381.59,
"close":13766.67,
"volume":0,
"VWAP":0,
"index":0.938768871977415
},
{
"start":"2015-08-28T00:00:00.000000-04:00",
"end":"2015-08-29T04:00:00.000Z",
"low":13710.09,
"high":13866.27,
"open":13766.67,
"close":13865.07,
"volume":0,
"VWAP":0,
"index":0.945478908391637
},
{
"start":"2015-08-31T00:00:00.000000-04:00",
"end":"2015-09-01T04:00:00.000Z",
"low":13653.87,
"high":13888.19,
"open":13865.07,
"close":13859.12,
"volume":0,
"VWAP":0,
"index":0.9450731694011429
},
{
"start":"2015-09-01T00:00:00.000000-04:00",
"end":"2015-09-02T04:00:00.000Z",
"low":13419.12,
"high":13859.12,
"open":13859.12,
"close":13481.9,
"volume":0,
"VWAP":0,
"index":0.9193499993180857
},
{
"start":"2015-09-02T00:00:00.000000-04:00",
"end":"2015-09-03T04:00:00.000Z",
"low":13419.99,
"high":13626.94,
"open":13481.9,
"close":13545.25,
"volume":0,
"VWAP":0,
"index":0.9236699262168759
},
{
"start":"2015-09-03T00:00:00.000000-04:00",
"end":"2015-09-04T04:00:00.000Z",
"low":13538.81,
"high":13706.76,
"open":13545.25,
"close":13596.41,
"volume":0,
"VWAP":0,
"index":0.9271585996208557
},
{
"start":"2015-09-04T00:00:00.000000-04:00",
"end":"2015-09-05T04:00:00.000Z",
"low":13414.58,
"high":13596.41,
"open":13596.41,
"close":13478.31,
"volume":0,
"VWAP":0,
"index":0.9191051920952498
},
{
"start":"2015-09-08T00:00:00.000000-04:00",
"end":"2015-09-09T04:00:00.000Z",
"low":13478.31,
"high":13683.57,
"open":13478.31,
"close":13630.67,
"volume":0,
"VWAP":0,
"index":0.929494837908978
},
{
"start":"2015-09-09T00:00:00.000000-04:00",
"end":"2015-09-10T04:00:00.000Z",
"low":13516.99,
"high":13766.65,
"open":13630.67,
"close":13531.85,
"volume":0,
"VWAP":0,
"index":0.9227561610954271
},
{
"start":"2015-09-10T00:00:00.000000-04:00",
"end":"2015-09-11T04:00:00.000Z",
"low":13504.08,
"high":13643.54,
"open":13531.85,
"close":13569.89,
"volume":0,
"VWAP":0,
"index":0.9253501629775104
},
{
"start":"2015-09-11T00:00:00.000000-04:00",
"end":"2015-09-12T04:00:00.000Z",
"low":13404.63,
"high":13569.89,
"open":13569.89,
"close":13461.47,
"volume":0,
"VWAP":0,
"index":0.9179568484650109
},
{
"start":"2015-09-14T00:00:00.000000-04:00",
"end":"2015-09-15T04:00:00.000Z",
"low":13353.34,
"high":13461.47,
"open":13461.47,
"close":13353.34,
"volume":0,
"VWAP":0,
"index":0.9105833094663339
},
{
"start":"2015-09-15T00:00:00.000000-04:00",
"end":"2015-09-16T04:00:00.000Z",
"low":13353.34,
"high":13478.67,
"open":13353.34,
"close":13462.71,
"volume":0,
"VWAP":0,
"index":0.9180414058344584
},
{
"start":"2015-09-16T00:00:00.000000-04:00",
"end":"2015-09-17T04:00:00.000Z",
"low":13462.71,
"high":13776.69,
"open":13462.71,
"close":13763.78,
"volume":0,
"VWAP":0,
"index":0.9385717987534608
},
{
"start":"2015-09-17T00:00:00.000000-04:00",
"end":"2015-09-18T04:00:00.000Z",
"low":13704.56,
"high":13876,
"open":13763.78,
"close":13787.16,
"volume":0,
"VWAP":0,
"index":0.9401661143161082
},
{
"start":"2015-09-18T00:00:00.000000-04:00",
"end":"2015-09-19T04:00:00.000Z",
"low":13587.44,
"high":13787.16,
"open":13787.16,
"close":13646.9,
"volume":0,
"VWAP":0,
"index":0.9306015847687629
},
{
"start":"2015-09-21T00:00:00.000000-04:00",
"end":"2015-09-22T04:00:00.000Z",
"low":13646.9,
"high":13847.41,
"open":13646.9,
"close":13779.44,
"volume":0,
"VWAP":0,
"index":0.9396396764998705
},
{
"start":"2015-09-22T00:00:00.000000-04:00",
"end":"2015-09-23T04:00:00.000Z",
"low":13452.51,
"high":13779.44,
"open":13779.44,
"close":13491.09,
"volume":0,
"VWAP":0,
"index":0.919976678531975
},
{
"start":"2015-09-23T00:00:00.000000-04:00",
"end":"2015-09-24T04:00:00.000Z",
"low":13378.01,
"high":13560.07,
"open":13491.09,
"close":13383.69,
"volume":0,
"VWAP":0,
"index":0.9126529192749887
},
{
"start":"2015-09-24T00:00:00.000000-04:00",
"end":"2015-09-25T04:00:00.000Z",
"low":13237.43,
"high":13384.51,
"open":13383.69,
"close":13338.67,
"volume":0,
"VWAP":0,
"index":0.9095829412326282
},
{
"start":"2015-09-25T00:00:00.000000-04:00",
"end":"2015-09-26T04:00:00.000Z",
"low":13338.67,
"high":13468.75,
"open":13338.67,
"close":13378.57,
"volume":0,
"VWAP":0,
"index":0.9123037791688828
},
{
"start":"2015-09-28T00:00:00.000000-04:00",
"end":"2015-09-29T04:00:00.000Z",
"low":13004.58,
"high":13378.57,
"open":13378.57,
"close":13004.58,
"volume":0,
"VWAP":0,
"index":0.8868008673949511
},
{
"start":"2015-09-29T00:00:00.000000-04:00",
"end":"2015-09-30T04:00:00.000Z",
"low":12964.12,
"high":13111.38,
"open":13004.58,
"close":13036.96,
"volume":0,
"VWAP":0,
"index":0.8890089058003627
},
{
"start":"2015-09-30T00:00:00.000000-04:00",
"end":"2015-10-01T04:00:00.000Z",
"low":13036.96,
"high":13310.55,
"open":13036.96,
"close":13306.96,
"volume":0,
"VWAP":0,
"index":0.9074205910832889
},
{
"start":"2015-10-01T00:00:00.000000-04:00",
"end":"2015-10-02T04:00:00.000Z",
"low":13152.09,
"high":13379.85,
"open":13306.96,
"close":13241.89,
"volume":0,
"VWAP":0,
"index":0.9029833749301037
},
{
"start":"2015-10-02T00:00:00.000000-04:00",
"end":"2015-10-03T04:00:00.000Z",
"low":13086.39,
"high":13341.68,
"open":13241.89,
"close":13339.74,
"volume":0,
"VWAP":0,
"index":0.9096559060594902
},
{
"start":"2015-10-05T00:00:00.000000-04:00",
"end":"2015-10-06T04:00:00.000Z",
"low":13339.74,
"high":13590.73,
"open":13339.74,
"close":13552.2,
"volume":0,
"VWAP":0,
"index":0.924143856634344
},
{
"start":"2015-10-06T00:00:00.000000-04:00",
"end":"2015-10-07T04:00:00.000Z",
"low":13552.2,
"high":13690.86,
"open":13552.2,
"close":13647.26,
"volume":0,
"VWAP":0,
"index":0.9306261336824734
},
{
"start":"2015-10-07T00:00:00.000000-04:00",
"end":"2015-10-08T04:00:00.000Z",
"low":13647.26,
"high":13873.84,
"open":13647.26,
"close":13868.35,
"volume":0,
"VWAP":0,
"index":0.9457025762721111
},
{
"start":"2015-10-08T00:00:00.000000-04:00",
"end":"2015-10-09T04:00:00.000Z",
"low":13839.52,
"high":13994.52,
"open":13868.35,
"close":13978.66,
"volume":0,
"VWAP":0,
"index":0.953224772581591
},
{
"start":"2015-10-09T00:00:00.000000-04:00",
"end":"2015-10-10T04:00:00.000Z",
"low":13948.1,
"high":14053.19,
"open":13978.66,
"close":13964.36,
"volume":0,
"VWAP":0,
"index":0.9522496351758657
},
{
"start":"2015-10-12T00:00:00.000000-04:00",
"end":"2015-10-13T04:00:00.000Z",
"low":13948.1,
"high":14053.19,
"open":13978.66,
"close":13964.36,
"volume":0,
"VWAP":0,
"index":0.9522496351758657
},
{
"start":"2015-10-13T00:00:00.000000-04:00",
"end":"2015-10-14T04:00:00.000Z",
"low":13828.8,
"high":13964.36,
"open":13964.36,
"close":13844.73,
"volume":0,
"VWAP":0,
"index":0.9440918947669898
},
{
"start":"2015-10-14T00:00:00.000000-04:00",
"end":"2015-10-15T04:00:00.000Z",
"low":13844.73,
"high":13958.46,
"open":13844.73,
"close":13875.33,
"volume":0,
"VWAP":0,
"index":0.9461785524323881
},
{
"start":"2015-10-15T00:00:00.000000-04:00",
"end":"2015-10-16T04:00:00.000Z",
"low":13761.18,
"high":13875.33,
"open":13875.33,
"close":13828.97,
"volume":0,
"VWAP":0,
"index":0.9430171978778827
},
{
"start":"2015-10-16T00:00:00.000000-04:00",
"end":"2015-10-17T04:00:00.000Z",
"low":13828.97,
"high":13925.5,
"open":13828.97,
"close":13838.1,
"volume":0,
"VWAP":0,
"index":0.9436397856061536
},
{
"start":"2015-10-19T00:00:00.000000-04:00",
"end":"2015-10-20T04:00:00.000Z",
"low":13718.61,
"high":13838.1,
"open":13838.1,
"close":13758.38,
"volume":0,
"VWAP":0,
"index":0.9382035650478021
},
{
"start":"2015-10-20T00:00:00.000000-04:00",
"end":"2015-10-21T04:00:00.000Z",
"low":13740.7,
"high":13916.02,
"open":13758.38,
"close":13841.92,
"volume":0,
"VWAP":0,
"index":0.9439002768571935
},
{
"start":"2015-10-21T00:00:00.000000-04:00",
"end":"2015-10-22T04:00:00.000Z",
"low":13626.07,
"high":13882.56,
"open":13841.92,
"close":13704.19,
"volume":0,
"VWAP":0,
"index":0.934508271620092
},
{
"start":"2015-10-22T00:00:00.000000-04:00",
"end":"2015-10-23T04:00:00.000Z",
"low":13704.19,
"high":13888.5,
"open":13704.19,
"close":13878.11,
"volume":0,
"VWAP":0,
"index":0.9463681245993754
},
{
"start":"2015-10-23T00:00:00.000000-04:00",
"end":"2015-10-24T04:00:00.000Z",
"low":13878.11,
"high":14014.83,
"open":13878.11,
"close":13953.66,
"volume":0,
"VWAP":0,
"index":0.951519986907246
},
{
"start":"2015-10-26T00:00:00.000000-04:00",
"end":"2015-10-27T04:00:00.000Z",
"low":13784.05,
"high":13953.66,
"open":13953.66,
"close":13790.9,
"volume":0,
"VWAP":0,
"index":0.9404211502529901
},
{
"start":"2015-10-27T00:00:00.000000-04:00",
"end":"2015-10-28T04:00:00.000Z",
"low":13662.48,
"high":13790.9,
"open":13790.9,
"close":13699.6,
"volume":0,
"VWAP":0,
"index":0.9341952729702822
},
{
"start":"2015-10-28T00:00:00.000000-04:00",
"end":"2015-10-29T04:00:00.000Z",
"low":13699.6,
"high":13911.81,
"open":13699.6,
"close":13863.16,
"volume":0,
"VWAP":0,
"index":0.9453486627661171
},
{
"start":"2015-10-29T00:00:00.000000-04:00",
"end":"2015-10-30T04:00:00.000Z",
"low":13773.8,
"high":13869.94,
"open":13863.16,
"close":13797.79,
"volume":0,
"VWAP":0,
"index":0.9408909891848397
},
{
"start":"2015-10-30T00:00:00.000000-04:00",
"end":"2015-10-31T04:00:00.000Z",
"low":13519.52,
"high":13791.88,
"open":13791.88,
"close":13550.21,
"volume":0,
"VWAP":0,
"index":0.924008155694666
},
{
"start":"2015-11-02T00:00:00.000000-05:00",
"end":"2015-11-03T05:00:00.000Z",
"low":13515.93,
"high":13632.65,
"open":13529.17,
"close":13623.01,
"volume":0,
"VWAP":0,
"index":0.9289724915783587
},
{
"start":"2015-11-03T00:00:00.000000-05:00",
"end":"2015-11-04T05:00:00.000Z",
"low":13609.56,
"high":13740.36,
"open":13623.01,
"close":13710.31,
"volume":0,
"VWAP":0,
"index":0.9349256031531715
},
{
"start":"2015-11-04T00:00:00.000000-05:00",
"end":"2015-11-05T05:00:00.000Z",
"low":13637.34,
"high":13790.07,
"open":13710.31,
"close":13661.82,
"volume":0,
"VWAP":0,
"index":0.9316190008592119
},
{
"start":"2015-11-05T00:00:00.000000-05:00",
"end":"2015-11-06T05:00:00.000Z",
"low":13534.86,
"high":13664.5,
"open":13661.82,
"close":13558.78,
"volume":0,
"VWAP":0,
"index":0.9245925562238315
},
{
"start":"2015-11-06T00:00:00.000000-05:00",
"end":"2015-11-07T05:00:00.000Z",
"low":13481.45,
"high":13593.67,
"open":13558.78,
"close":13553.3,
"volume":0,
"VWAP":0,
"index":0.924218867204015
},
{
"start":"2015-11-09T00:00:00.000000-05:00",
"end":"2015-11-10T05:00:00.000Z",
"low":13385.77,
"high":13556.59,
"open":13553.3,
"close":13482.62,
"volume":0,
"VWAP":0,
"index":0.9193990971455069
},
{
"start":"2015-11-10T00:00:00.000000-05:00",
"end":"2015-11-11T05:00:00.000Z",
"low":13336.9,
"high":13482.62,
"open":13482.62,
"close":13411.63,
"volume":0,
"VWAP":0,
"index":0.9145581877446367
},
{
"start":"2015-11-11T00:00:00.000000-05:00",
"end":"2015-11-12T05:00:00.000Z",
"low":13325.62,
"high":13438.78,
"open":13411.63,
"close":13341.93,
"volume":0,
"VWAP":0,
"index":0.9098052452845629
},
{
"start":"2015-11-12T00:00:00.000000-05:00",
"end":"2015-11-13T05:00:00.000Z",
"low":13119,
"high":13341.93,
"open":13341.93,
"close":13127.18,
"volume":0,
"VWAP":0,
"index":0.8951611363419391
},
{
"start":"2015-11-13T00:00:00.000000-05:00",
"end":"2015-11-14T05:00:00.000Z",
"low":13030.46,
"high":13162.41,
"open":13127.18,
"close":13075.42,
"volume":0,
"VWAP":0,
"index":0.8916315480817751
},
{
"start":"2015-11-16T00:00:00.000000-05:00",
"end":"2015-11-17T05:00:00.000Z",
"low":13075.42,
"high":13317.52,
"open":13075.42,
"close":13317.52,
"volume":0,
"VWAP":0,
"index":0.9081406925521324
},
{
"start":"2015-11-17T00:00:00.000000-05:00",
"end":"2015-11-18T05:00:00.000Z",
"low":13247.96,
"high":13379.89,
"open":13317.52,
"close":13264.26,
"volume":0,
"VWAP":0,
"index":0.9045088171515077
},
{
"start":"2015-11-18T00:00:00.000000-05:00",
"end":"2015-11-19T05:00:00.000Z",
"low":13280.39,
"high":13421.83,
"open":13280.39,
"close":13399.97,
"volume":0,
"VWAP":0,
"index":0.9137630757061221
},
{
"start":"2015-11-19T00:00:00.000000-05:00",
"end":"2015-11-20T05:00:00.000Z",
"low":13384.75,
"high":13478.82,
"open":13399.97,
"close":13473.83,
"volume":0,
"VWAP":0,
"index":0.9187996945024072
},
{
"start":"2015-11-20T00:00:00.000000-05:00",
"end":"2015-11-21T05:00:00.000Z",
"low":13413.66,
"high":13514.77,
"open":13473.83,
"close":13433.49,
"volume":0,
"VWAP":0,
"index":0.916048852338284
},
{
"start":"2015-11-23T00:00:00.000000-05:00",
"end":"2015-11-24T05:00:00.000Z",
"low":13372.04,
"high":13508.09,
"open":13433.49,
"close":13382.38,
"volume":0,
"VWAP":0,
"index":0.912563588505653
},
{
"start":"2015-11-24T00:00:00.000000-05:00",
"end":"2015-11-25T05:00:00.000Z",
"low":13359.57,
"high":13461.17,
"open":13382.38,
"close":13407.83,
"volume":0,
"VWAP":0,
"index":0.9142990603221363
},
{
"start":"2015-11-25T00:00:00.000000-05:00",
"end":"2015-11-26T05:00:00.000Z",
"low":13368.11,
"high":13481.33,
"open":13407.83,
"close":13403.42,
"volume":0,
"VWAP":0,
"index":0.9139983361291818
},
{
"start":"2015-11-26T00:00:00.000000-05:00",
"end":"2015-11-27T05:00:00.000Z",
"low":13401.17,
"high":13451.56,
"open":13403.42,
"close":13425.19,
"volume":0,
"VWAP":0,
"index":0.9154828634944014
},
{
"start":"2015-11-27T00:00:00.000000-05:00",
"end":"2015-11-28T05:00:00.000Z",
"low":13353.45,
"high":13425.19,
"open":13425.19,
"close":13368.24,
"volume":0,
"VWAP":0,
"index":0.9115993617282435
},
{
"start":"2015-11-30T00:00:00.000000-05:00",
"end":"2015-12-01T05:00:00.000Z",
"low":13368.24,
"high":13495.47,
"open":13368.24,
"close":13469.83,
"volume":0,
"VWAP":0,
"index":0.9185269287945119
},
{
"start":"2015-12-01T00:00:00.000000-05:00",
"end":"2015-12-02T05:00:00.000Z",
"low":13469.83,
"high":13653.7,
"open":13469.83,
"close":13636.06,
"volume":0,
"VWAP":0,
"index":0.9298623897003668
},
{
"start":"2015-12-02T00:00:00.000000-05:00",
"end":"2015-12-03T05:00:00.000Z",
"low":13442.28,
"high":13636.06,
"open":13636.06,
"close":13463.82,
"volume":0,
"VWAP":0,
"index":0.9181170983183994
},
{
"start":"2015-12-03T00:00:00.000000-05:00",
"end":"2015-12-04T05:00:00.000Z",
"low":13288.15,
"high":13529.03,
"open":13463.82,
"close":13324.67,
"volume":0,
"VWAP":0,
"index":0.908628261254995
},
{
"start":"2015-12-04T00:00:00.000000-05:00",
"end":"2015-12-05T05:00:00.000Z",
"low":13268.43,
"high":13374.16,
"open":13324.67,
"close":13358.77,
"volume":0,
"VWAP":0,
"index":0.9109535889148016
},
{
"start":"2015-12-07T00:00:00.000000-05:00",
"end":"2015-12-08T05:00:00.000Z",
"low":13018.7,
"high":13358.77,
"open":13358.77,
"close":13042.83,
"volume":0,
"VWAP":0,
"index":0.889409189476699
},
{
"start":"2015-12-08T00:00:00.000000-05:00",
"end":"2015-12-09T05:00:00.000Z",
"low":12872.33,
"high":13042.83,
"open":13042.83,
"close":12922.47,
"volume":0,
"VWAP":0,
"index":0.8812016693261322
},
{
"start":"2015-12-09T00:00:00.000000-05:00",
"end":"2015-12-10T05:00:00.000Z",
"low":12877.61,
"high":13133.54,
"open":12922.47,
"close":12937.59,
"volume":0,
"VWAP":0,
"index":0.8822327237019761
},
{
"start":"2015-12-10T00:00:00.000000-05:00",
"end":"2015-12-11T05:00:00.000Z",
"low":12895.02,
"high":13081.81,
"open":12937.59,
"close":13016.59,
"volume":0,
"VWAP":0,
"index":0.8876198464329065
},
{
"start":"2015-12-11T00:00:00.000000-05:00",
"end":"2015-12-12T05:00:00.000Z",
"low":12771.16,
"high":13016.59,
"open":13016.59,
"close":12789.95,
"volume":0,
"VWAP":0,
"index":0.8721649414235643
},
{
"start":"2015-12-14T00:00:00.000000-05:00",
"end":"2015-12-15T05:00:00.000Z",
"low":12617.66,
"high":12805.24,
"open":12789.95,
"close":12695.49,
"volume":0,
"VWAP":0,
"index":0.8657235792316189
},
{
"start":"2015-12-15T00:00:00.000000-05:00",
"end":"2015-12-16T05:00:00.000Z",
"low":12695.49,
"high":12932.42,
"open":12695.49,
"close":12919.57,
"volume":0,
"VWAP":0,
"index":0.8810039141879082
},
{
"start":"2015-12-16T00:00:00.000000-05:00",
"end":"2015-12-17T05:00:00.000Z",
"low":12919.57,
"high":13182.66,
"open":12919.57,
"close":13166.08,
"volume":0,
"VWAP":0,
"index":0.8978137828512199
},
{
"start":"2015-12-17T00:00:00.000000-05:00",
"end":"2015-12-18T05:00:00.000Z",
"low":12967.43,
"high":13166.08,
"open":13166.08,
"close":13009.93,
"volume":0,
"VWAP":0,
"index":0.887165691529261
},
{
"start":"2015-12-18T00:00:00.000000-05:00",
"end":"2015-12-19T05:00:00.000Z",
"low":12968.01,
"high":13061.73,
"open":13009.93,
"close":13024.3,
"volume":0,
"VWAP":0,
"index":0.8881456023348744
},
{
"start":"2015-12-21T00:00:00.000000-05:00",
"end":"2015-12-22T05:00:00.000Z",
"low":12983.65,
"high":13141.05,
"open":13024.3,
"close":13034.38,
"volume":0,
"VWAP":0,
"index":0.8888329719187703
},
{
"start":"2015-12-22T00:00:00.000000-05:00",
"end":"2015-12-23T05:00:00.000Z",
"low":12950.47,
"high":13103.13,
"open":13034.38,
"close":13082.86,
"volume":0,
"VWAP":0,
"index":0.8921388922984602
},
{
"start":"2015-12-23T00:00:00.000000-05:00",
"end":"2015-12-24T05:00:00.000Z",
"low":13082.86,
"high":13284.91,
"open":13082.86,
"close":13284.91,
"volume":0,
"VWAP":0,
"index":0.9059169701185167
},
{
"start":"2015-12-24T00:00:00.000000-05:00",
"end":"2015-12-25T05:00:00.000Z",
"low":13280.28,
"high":13344.18,
"open":13284.91,
"close":13309.8,
"volume":0,
"VWAP":0,
"index":0.9076142547358945
},
{
"start":"2015-12-28T00:00:00.000000-05:00",
"end":"2015-12-29T05:00:00.000Z",
"low":13193.57,
"high":13315.24,
"open":13309.8,
"close":13245.75,
"volume":0,
"VWAP":0,
"index":0.9032465938382226
},
{
"start":"2015-12-29T00:00:00.000000-05:00",
"end":"2015-12-30T05:00:00.000Z",
"low":13193.57,
"high":13315.24,
"open":13309.8,
"close":13245.75,
"volume":0,
"VWAP":0,
"index":0.9032465938382226
},
{
"start":"2015-12-30T00:00:00.000000-05:00",
"end":"2015-12-31T05:00:00.000Z",
"low":13121.88,
"high":13245.75,
"open":13245.75,
"close":13142.29,
"volume":0,
"VWAP":0,
"index":0.8961915088035133
},
{
"start":"2015-12-31T00:00:00.000000-05:00",
"end":"2016-01-01T05:00:00.000Z",
"low":12987.97,
"high":13142.29,
"open":13142.29,
"close":13009.95,
"volume":0,
"VWAP":0,
"index":0.8871670553578005
},
{
"start":"2016-01-04T00:00:00.000000-05:00",
"end":"2016-01-05T05:00:00.000Z",
"low":12748.45,
"high":13009.95,
"open":13009.95,
"close":12927.15,
"volume":0,
"VWAP":0,
"index":0.8815208052043697
},
{
"start":"2016-01-05T00:00:00.000000-05:00",
"end":"2016-01-06T04:24:17.556Z",
"low":12839.79,
"high":12954.89,
"open":12927.15,
"close":12920.14,
"volume":0,
"VWAP":0,
"index":0.8810427833012833
}
]
}
]"
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment