gdax-sim
Version:
Simulator used to help unit test and back test various Coinbase-Pro (gdax) interactions.
2,365 lines (2,364 loc) • 242 kB
JSON
[
{
"time": "Tue Nov 27 2018 00:00:00 GMT-0000",
"open": 29.35,
"high": 29.37,
"low": 29.35,
"close": 29.36,
"volume": 5.78584969
},
{
"time": "Tue Nov 27 2018 00:01:00 GMT-0000",
"open": 29.36,
"high": 29.36,
"low": 29.36,
"close": 29.36,
"volume": 11.86831858
},
{
"time": "Tue Nov 27 2018 00:02:00 GMT-0000",
"open": 29.38,
"high": 29.38,
"low": 29.37,
"close": 29.37,
"volume": 42.4351663
},
{
"time": "Tue Nov 27 2018 00:03:00 GMT-0000",
"open": 29.38,
"high": 29.41,
"low": 29.37,
"close": 29.41,
"volume": 110.40344228999999
},
{
"time": "Tue Nov 27 2018 00:04:00 GMT-0000",
"open": 29.44,
"high": 29.45,
"low": 29.44,
"close": 29.45,
"volume": 0.8402482499999999
},
{
"time": "Tue Nov 27 2018 00:05:00 GMT-0000",
"open": 29.45,
"high": 29.45,
"low": 29.44,
"close": 29.45,
"volume": 16.633602779999997
},
{
"time": "Tue Nov 27 2018 00:06:00 GMT-0000",
"open": 29.45,
"high": 29.45,
"low": 29.43,
"close": 29.44,
"volume": 43.178639090000004
},
{
"time": "Tue Nov 27 2018 00:07:00 GMT-0000",
"open": 29.44,
"high": 29.44,
"low": 29.44,
"close": 29.44,
"volume": 3.95711153
},
{
"time": "Tue Nov 27 2018 00:08:00 GMT-0000",
"open": 29.44,
"high": 29.44,
"low": 29.44,
"close": 29.44,
"volume": 3.79460037
},
{
"time": "Tue Nov 27 2018 00:09:00 GMT-0000",
"open": 29.44,
"high": 29.47,
"low": 29.44,
"close": 29.47,
"volume": 8.87456864
},
{
"time": "Tue Nov 27 2018 00:10:00 GMT-0000",
"open": 29.47,
"high": 29.69,
"low": 29.47,
"close": 29.67,
"volume": 1815.7503180600004
},
{
"time": "Tue Nov 27 2018 00:11:00 GMT-0000",
"open": 29.63,
"high": 29.68,
"low": 29.61,
"close": 29.67,
"volume": 63.869404259999996
},
{
"time": "Tue Nov 27 2018 00:12:00 GMT-0000",
"open": 29.68,
"high": 29.73,
"low": 29.68,
"close": 29.7,
"volume": 513.25023695
},
{
"time": "Tue Nov 27 2018 00:13:00 GMT-0000",
"open": 29.7,
"high": 29.73,
"low": 29.7,
"close": 29.71,
"volume": 224.63609992999994
},
{
"time": "Tue Nov 27 2018 00:14:00 GMT-0000",
"open": 29.71,
"high": 29.71,
"low": 29.65,
"close": 29.65,
"volume": 101.07343234999999
},
{
"time": "Tue Nov 27 2018 00:15:00 GMT-0000",
"open": 29.65,
"high": 29.71,
"low": 29.65,
"close": 29.7,
"volume": 183.29066287999999
},
{
"time": "Tue Nov 27 2018 00:16:00 GMT-0000",
"open": 29.7,
"high": 29.8,
"low": 29.7,
"close": 29.8,
"volume": 1039.4302972500002
},
{
"time": "Tue Nov 27 2018 00:17:00 GMT-0000",
"open": 29.73,
"high": 29.81,
"low": 29.73,
"close": 29.76,
"volume": 11.3242109
},
{
"time": "Tue Nov 27 2018 00:18:00 GMT-0000",
"open": 29.76,
"high": 29.76,
"low": 29.69,
"close": 29.71,
"volume": 322.33140547
},
{
"time": "Tue Nov 27 2018 00:19:00 GMT-0000",
"open": 29.69,
"high": 29.69,
"low": 29.59,
"close": 29.63,
"volume": 633.14702248
},
{
"time": "Tue Nov 27 2018 00:20:00 GMT-0000",
"open": 29.62,
"high": 29.62,
"low": 29.61,
"close": 29.62,
"volume": 33.00306443
},
{
"time": "Tue Nov 27 2018 00:21:00 GMT-0000",
"open": 29.62,
"high": 29.63,
"low": 29.61,
"close": 29.62,
"volume": 355.85359102999996
},
{
"time": "Tue Nov 27 2018 00:22:00 GMT-0000",
"open": 29.63,
"high": 29.67,
"low": 29.63,
"close": 29.67,
"volume": 153.26013832
},
{
"time": "Tue Nov 27 2018 00:23:00 GMT-0000",
"open": 29.67,
"high": 29.68,
"low": 29.66,
"close": 29.66,
"volume": 25.193755140000004
},
{
"time": "Tue Nov 27 2018 00:24:00 GMT-0000",
"open": 29.65,
"high": 29.68,
"low": 29.62,
"close": 29.68,
"volume": 62.76938165
},
{
"time": "Tue Nov 27 2018 00:25:00 GMT-0000",
"open": 29.68,
"high": 29.68,
"low": 29.68,
"close": 29.68,
"volume": 25.9074305
},
{
"time": "Tue Nov 27 2018 00:26:00 GMT-0000",
"open": 29.68,
"high": 29.68,
"low": 29.67,
"close": 29.68,
"volume": 4.15660021
},
{
"time": "Tue Nov 27 2018 00:27:00 GMT-0000",
"open": 29.68,
"high": 29.7,
"low": 29.68,
"close": 29.7,
"volume": 75.81476506
},
{
"time": "Tue Nov 27 2018 00:28:00 GMT-0000",
"open": 29.7,
"high": 29.7,
"low": 29.67,
"close": 29.67,
"volume": 53.37285992
},
{
"time": "Tue Nov 27 2018 00:29:00 GMT-0000",
"open": 29.7,
"high": 29.7,
"low": 29.64,
"close": 29.68,
"volume": 31.659600599999994
},
{
"time": "Tue Nov 27 2018 00:30:00 GMT-0000",
"open": 29.66,
"high": 29.68,
"low": 29.65,
"close": 29.68,
"volume": 38.78834696
},
{
"time": "Tue Nov 27 2018 00:31:00 GMT-0000",
"open": 29.68,
"high": 29.78,
"low": 29.68,
"close": 29.77,
"volume": 334.8861272500001
},
{
"time": "Tue Nov 27 2018 00:32:00 GMT-0000",
"open": 29.8,
"high": 29.82,
"low": 29.78,
"close": 29.8,
"volume": 143.17264566
},
{
"time": "Tue Nov 27 2018 00:33:00 GMT-0000",
"open": 29.8,
"high": 29.85,
"low": 29.77,
"close": 29.85,
"volume": 80.97184775
},
{
"time": "Tue Nov 27 2018 00:34:00 GMT-0000",
"open": 29.81,
"high": 29.84,
"low": 29.75,
"close": 29.75,
"volume": 261.96180427
},
{
"time": "Tue Nov 27 2018 00:35:00 GMT-0000",
"open": 29.76,
"high": 29.76,
"low": 29.74,
"close": 29.74,
"volume": 6.97470298
},
{
"time": "Tue Nov 27 2018 00:36:00 GMT-0000",
"open": 29.74,
"high": 29.74,
"low": 29.74,
"close": 29.74,
"volume": 6.80959693
},
{
"time": "Tue Nov 27 2018 00:37:00 GMT-0000",
"open": 29.74,
"high": 29.8,
"low": 29.74,
"close": 29.78,
"volume": 129.64299787000002
},
{
"time": "Tue Nov 27 2018 00:38:00 GMT-0000",
"open": 29.79,
"high": 29.8,
"low": 29.78,
"close": 29.79,
"volume": 152.87339007000003
},
{
"time": "Tue Nov 27 2018 00:39:00 GMT-0000",
"open": 29.76,
"high": 29.78,
"low": 29.72,
"close": 29.72,
"volume": 480.3996442899999
},
{
"time": "Tue Nov 27 2018 00:40:00 GMT-0000",
"open": 29.72,
"high": 29.78,
"low": 29.72,
"close": 29.74,
"volume": 52.158493990000004
},
{
"time": "Tue Nov 27 2018 00:41:00 GMT-0000",
"open": 29.73,
"high": 29.76,
"low": 29.71,
"close": 29.76,
"volume": 102.83704159999999
},
{
"time": "Tue Nov 27 2018 00:42:00 GMT-0000",
"open": 29.72,
"high": 29.74,
"low": 29.72,
"close": 29.74,
"volume": 6.33773284
},
{
"time": "Tue Nov 27 2018 00:43:00 GMT-0000",
"open": 29.74,
"high": 29.74,
"low": 29.72,
"close": 29.72,
"volume": 5.32817754
},
{
"time": "Tue Nov 27 2018 00:44:00 GMT-0000",
"open": 29.75,
"high": 29.75,
"low": 29.66,
"close": 29.66,
"volume": 213.41795224
},
{
"time": "Tue Nov 27 2018 00:45:00 GMT-0000",
"open": 29.65,
"high": 29.68,
"low": 29.65,
"close": 29.66,
"volume": 36.57094826000001
},
{
"time": "Tue Nov 27 2018 00:46:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.66,
"close": 29.66,
"volume": 2.47795216
},
{
"time": "Tue Nov 27 2018 00:47:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.66,
"close": 29.67,
"volume": 45.35740159
},
{
"time": "Tue Nov 27 2018 00:48:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.67,
"close": 29.67,
"volume": 15.118068240000001
},
{
"time": "Tue Nov 27 2018 00:49:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.65,
"close": 29.65,
"volume": 264.29578506999997
},
{
"time": "Tue Nov 27 2018 00:50:00 GMT-0000",
"open": 29.63,
"high": 29.64,
"low": 29.63,
"close": 29.64,
"volume": 19.51225597
},
{
"time": "Tue Nov 27 2018 00:51:00 GMT-0000",
"open": 29.63,
"high": 29.64,
"low": 29.63,
"close": 29.63,
"volume": 36.52880797
},
{
"time": "Tue Nov 27 2018 00:52:00 GMT-0000",
"open": 29.63,
"high": 29.7,
"low": 29.63,
"close": 29.66,
"volume": 509.13064508
},
{
"time": "Tue Nov 27 2018 00:53:00 GMT-0000",
"open": 29.65,
"high": 29.65,
"low": 29.63,
"close": 29.63,
"volume": 5.0334424900000005
},
{
"time": "Tue Nov 27 2018 00:54:00 GMT-0000",
"open": 29.64,
"high": 29.65,
"low": 29.64,
"close": 29.64,
"volume": 8.25419737
},
{
"time": "Tue Nov 27 2018 00:55:00 GMT-0000",
"open": 29.64,
"high": 29.64,
"low": 29.63,
"close": 29.63,
"volume": 77.71898225999999
},
{
"time": "Tue Nov 27 2018 00:56:00 GMT-0000",
"open": 29.64,
"high": 29.66,
"low": 29.64,
"close": 29.66,
"volume": 28.31644387
},
{
"time": "Tue Nov 27 2018 00:57:00 GMT-0000",
"open": 29.66,
"high": 29.74,
"low": 29.65,
"close": 29.74,
"volume": 251.30093234
},
{
"time": "Tue Nov 27 2018 00:58:00 GMT-0000",
"open": 29.75,
"high": 29.75,
"low": 29.67,
"close": 29.67,
"volume": 145.59253113
},
{
"time": "Tue Nov 27 2018 00:59:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.63,
"close": 29.63,
"volume": 61.40005534
},
{
"time": "Tue Nov 27 2018 01:00:00 GMT-0000",
"open": 29.61,
"high": 29.62,
"low": 29.59,
"close": 29.59,
"volume": 243.51409978000004
},
{
"time": "Tue Nov 27 2018 01:01:00 GMT-0000",
"open": 29.59,
"high": 29.6,
"low": 29.52,
"close": 29.52,
"volume": 101.58161211
},
{
"time": "Tue Nov 27 2018 01:02:00 GMT-0000",
"open": 29.53,
"high": 29.62,
"low": 29.53,
"close": 29.62,
"volume": 343.53232503
},
{
"time": "Tue Nov 27 2018 01:03:00 GMT-0000",
"open": 29.61,
"high": 29.62,
"low": 29.58,
"close": 29.6,
"volume": 69.73705007
},
{
"time": "Tue Nov 27 2018 01:04:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.56,
"close": 29.57,
"volume": 29.900955839999998
},
{
"time": "Tue Nov 27 2018 01:05:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.55,
"close": 29.57,
"volume": 50.63950147
},
{
"time": "Tue Nov 27 2018 01:06:00 GMT-0000",
"open": 29.59,
"high": 29.6,
"low": 29.55,
"close": 29.55,
"volume": 274.80922877
},
{
"time": "Tue Nov 27 2018 01:07:00 GMT-0000",
"open": 29.55,
"high": 29.56,
"low": 29.47,
"close": 29.54,
"volume": 133.26142471
},
{
"time": "Tue Nov 27 2018 01:08:00 GMT-0000",
"open": 29.56,
"high": 29.56,
"low": 29.51,
"close": 29.51,
"volume": 216.82737742999998
},
{
"time": "Tue Nov 27 2018 01:09:00 GMT-0000",
"open": 29.51,
"high": 29.51,
"low": 29.48,
"close": 29.49,
"volume": 240.33979803
},
{
"time": "Tue Nov 27 2018 01:10:00 GMT-0000",
"open": 29.5,
"high": 29.5,
"low": 29.47,
"close": 29.49,
"volume": 24.29139523
},
{
"time": "Tue Nov 27 2018 01:11:00 GMT-0000",
"open": 29.49,
"high": 29.5,
"low": 29.48,
"close": 29.5,
"volume": 114.13879736
},
{
"time": "Tue Nov 27 2018 01:12:00 GMT-0000",
"open": 29.5,
"high": 29.5,
"low": 29.47,
"close": 29.47,
"volume": 134.93158477
},
{
"time": "Tue Nov 27 2018 01:13:00 GMT-0000",
"open": 29.49,
"high": 29.5,
"low": 29.47,
"close": 29.5,
"volume": 130.36976392
},
{
"time": "Tue Nov 27 2018 01:14:00 GMT-0000",
"open": 29.49,
"high": 29.5,
"low": 29.47,
"close": 29.48,
"volume": 71.84721563000001
},
{
"time": "Tue Nov 27 2018 01:15:00 GMT-0000",
"open": 29.48,
"high": 29.48,
"low": 29.47,
"close": 29.48,
"volume": 218.43723847000004
},
{
"time": "Tue Nov 27 2018 01:16:00 GMT-0000",
"open": 29.47,
"high": 29.47,
"low": 29.47,
"close": 29.47,
"volume": 3.61454941
},
{
"time": "Tue Nov 27 2018 01:17:00 GMT-0000",
"open": 29.47,
"high": 29.56,
"low": 29.47,
"close": 29.51,
"volume": 176.57640475
},
{
"time": "Tue Nov 27 2018 01:18:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.51,
"close": 29.53,
"volume": 42.06656542
},
{
"time": "Tue Nov 27 2018 01:19:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.52,
"close": 29.52,
"volume": 11.61694238
},
{
"time": "Tue Nov 27 2018 01:20:00 GMT-0000",
"open": 29.52,
"high": 29.54,
"low": 29.52,
"close": 29.52,
"volume": 96.86064858999998
},
{
"time": "Tue Nov 27 2018 01:21:00 GMT-0000",
"open": 29.52,
"high": 29.52,
"low": 29.48,
"close": 29.49,
"volume": 37.37187746
},
{
"time": "Tue Nov 27 2018 01:22:00 GMT-0000",
"open": 29.48,
"high": 29.48,
"low": 29.44,
"close": 29.44,
"volume": 110.78097973999999
},
{
"time": "Tue Nov 27 2018 01:23:00 GMT-0000",
"open": 29.45,
"high": 29.45,
"low": 29.45,
"close": 29.45,
"volume": 210.04127663999998
},
{
"time": "Tue Nov 27 2018 01:24:00 GMT-0000",
"open": 29.47,
"high": 29.51,
"low": 29.47,
"close": 29.51,
"volume": 2.58147419
},
{
"time": "Tue Nov 27 2018 01:25:00 GMT-0000",
"open": 29.52,
"high": 29.52,
"low": 29.5,
"close": 29.5,
"volume": 3.5516197899999997
},
{
"time": "Tue Nov 27 2018 01:26:00 GMT-0000",
"open": 29.54,
"high": 29.54,
"low": 29.53,
"close": 29.53,
"volume": 25.499995150000004
},
{
"time": "Tue Nov 27 2018 01:27:00 GMT-0000",
"open": 29.53,
"high": 29.54,
"low": 29.53,
"close": 29.54,
"volume": 13.111450399999999
},
{
"time": "Tue Nov 27 2018 01:28:00 GMT-0000",
"open": 29.56,
"high": 29.56,
"low": 29.56,
"close": 29.56,
"volume": 11.47
},
{
"time": "Tue Nov 27 2018 01:29:00 GMT-0000",
"open": 29.55,
"high": 29.55,
"low": 29.5,
"close": 29.5,
"volume": 54.33034863
},
{
"time": "Tue Nov 27 2018 01:30:00 GMT-0000",
"open": 29.49,
"high": 29.52,
"low": 29.48,
"close": 29.51,
"volume": 60.38360204999999
},
{
"time": "Tue Nov 27 2018 01:31:00 GMT-0000",
"open": 29.55,
"high": 29.55,
"low": 29.55,
"close": 29.55,
"volume": 1.008
},
{
"time": "Tue Nov 27 2018 01:32:00 GMT-0000",
"open": 29.56,
"high": 29.57,
"low": 29.56,
"close": 29.57,
"volume": 3.63576571
},
{
"time": "Tue Nov 27 2018 01:33:00 GMT-0000",
"open": 29.56,
"high": 29.6,
"low": 29.56,
"close": 29.6,
"volume": 30.522945779999997
},
{
"time": "Tue Nov 27 2018 01:34:00 GMT-0000",
"open": 29.59,
"high": 29.6,
"low": 29.59,
"close": 29.6,
"volume": 11.747550129999999
},
{
"time": "Tue Nov 27 2018 01:35:00 GMT-0000",
"open": 29.6,
"high": 29.6,
"low": 29.59,
"close": 29.6,
"volume": 30.66206707
},
{
"time": "Tue Nov 27 2018 01:36:00 GMT-0000",
"open": 29.6,
"high": 29.6,
"low": 29.57,
"close": 29.57,
"volume": 8.75346242
},
{
"time": "Tue Nov 27 2018 01:37:00 GMT-0000",
"open": 29.57,
"high": 29.57,
"low": 29.57,
"close": 29.57,
"volume": 1
},
{
"time": "Tue Nov 27 2018 01:38:00 GMT-0000",
"open": 29.58,
"high": 29.59,
"low": 29.58,
"close": 29.58,
"volume": 4.83142993
},
{
"time": "Tue Nov 27 2018 01:39:00 GMT-0000",
"open": 29.59,
"high": 29.67,
"low": 29.59,
"close": 29.67,
"volume": 190.14545695
},
{
"time": "Tue Nov 27 2018 01:40:00 GMT-0000",
"open": 29.66,
"high": 29.7,
"low": 29.65,
"close": 29.65,
"volume": 55.4615058
},
{
"time": "Tue Nov 27 2018 01:41:00 GMT-0000",
"open": 29.67,
"high": 29.67,
"low": 29.63,
"close": 29.63,
"volume": 29.0280112
},
{
"time": "Tue Nov 27 2018 01:42:00 GMT-0000",
"open": 29.66,
"high": 29.66,
"low": 29.4,
"close": 29.57,
"volume": 3048.9174200299994
},
{
"time": "Tue Nov 27 2018 01:43:00 GMT-0000",
"open": 29.55,
"high": 29.63,
"low": 29.55,
"close": 29.63,
"volume": 28.37238369
},
{
"time": "Tue Nov 27 2018 01:44:00 GMT-0000",
"open": 29.62,
"high": 29.62,
"low": 29.31,
"close": 29.55,
"volume": 3482.625189109999
},
{
"time": "Tue Nov 27 2018 01:45:00 GMT-0000",
"open": 29.54,
"high": 29.55,
"low": 29.52,
"close": 29.54,
"volume": 81.88093104
},
{
"time": "Tue Nov 27 2018 01:46:00 GMT-0000",
"open": 29.53,
"high": 29.56,
"low": 29.53,
"close": 29.56,
"volume": 41.438910589999985
},
{
"time": "Tue Nov 27 2018 01:47:00 GMT-0000",
"open": 29.56,
"high": 29.56,
"low": 29.52,
"close": 29.54,
"volume": 288.22027210999994
},
{
"time": "Tue Nov 27 2018 01:48:00 GMT-0000",
"open": 29.5,
"high": 29.52,
"low": 29.49,
"close": 29.52,
"volume": 41.29759822
},
{
"time": "Tue Nov 27 2018 01:49:00 GMT-0000",
"open": 29.52,
"high": 29.52,
"low": 29.51,
"close": 29.51,
"volume": 6.25036101
},
{
"time": "Tue Nov 27 2018 01:50:00 GMT-0000",
"open": 29.49,
"high": 29.49,
"low": 29.48,
"close": 29.49,
"volume": 38.27
},
{
"time": "Tue Nov 27 2018 01:51:00 GMT-0000",
"open": 29.47,
"high": 29.52,
"low": 29.47,
"close": 29.5,
"volume": 9.5017813
},
{
"time": "Tue Nov 27 2018 01:52:00 GMT-0000",
"open": 29.5,
"high": 29.5,
"low": 29.49,
"close": 29.5,
"volume": 6.63389576
},
{
"time": "Tue Nov 27 2018 01:53:00 GMT-0000",
"open": 29.52,
"high": 29.53,
"low": 29.5,
"close": 29.53,
"volume": 58.2888145
},
{
"time": "Tue Nov 27 2018 01:54:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.51,
"close": 29.51,
"volume": 23.91276488
},
{
"time": "Tue Nov 27 2018 01:55:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.53,
"close": 29.53,
"volume": 5
},
{
"time": "Tue Nov 27 2018 01:56:00 GMT-0000",
"open": 29.53,
"high": 29.63,
"low": 29.53,
"close": 29.61,
"volume": 957.5755679
},
{
"time": "Tue Nov 27 2018 01:57:00 GMT-0000",
"open": 29.61,
"high": 29.62,
"low": 29.61,
"close": 29.62,
"volume": 92.39192524
},
{
"time": "Tue Nov 27 2018 01:58:00 GMT-0000",
"open": 29.61,
"high": 29.61,
"low": 29.59,
"close": 29.6,
"volume": 12.11731367
},
{
"time": "Tue Nov 27 2018 01:59:00 GMT-0000",
"open": 29.6,
"high": 29.76,
"low": 29.6,
"close": 29.76,
"volume": 522.79267831
},
{
"time": "Tue Nov 27 2018 02:00:00 GMT-0000",
"open": 29.77,
"high": 29.91,
"low": 29.73,
"close": 29.73,
"volume": 2700.6914519300008
},
{
"time": "Tue Nov 27 2018 02:01:00 GMT-0000",
"open": 29.77,
"high": 29.77,
"low": 29.71,
"close": 29.71,
"volume": 87.96245812000001
},
{
"time": "Tue Nov 27 2018 02:02:00 GMT-0000",
"open": 29.71,
"high": 29.71,
"low": 29.63,
"close": 29.63,
"volume": 148.84810625999995
},
{
"time": "Tue Nov 27 2018 02:03:00 GMT-0000",
"open": 29.63,
"high": 29.69,
"low": 29.63,
"close": 29.69,
"volume": 481.61884376
},
{
"time": "Tue Nov 27 2018 02:04:00 GMT-0000",
"open": 29.65,
"high": 29.66,
"low": 29.63,
"close": 29.63,
"volume": 21.46296967
},
{
"time": "Tue Nov 27 2018 02:05:00 GMT-0000",
"open": 29.64,
"high": 29.68,
"low": 29.64,
"close": 29.68,
"volume": 207.359
},
{
"time": "Tue Nov 27 2018 02:06:00 GMT-0000",
"open": 29.68,
"high": 29.68,
"low": 29.65,
"close": 29.65,
"volume": 48.23668959
},
{
"time": "Tue Nov 27 2018 02:07:00 GMT-0000",
"open": 29.65,
"high": 29.66,
"low": 29.64,
"close": 29.66,
"volume": 259.37282631
},
{
"time": "Tue Nov 27 2018 02:08:00 GMT-0000",
"open": 29.65,
"high": 29.67,
"low": 29.63,
"close": 29.63,
"volume": 5.2898548000000005
},
{
"time": "Tue Nov 27 2018 02:09:00 GMT-0000",
"open": 29.64,
"high": 29.64,
"low": 29.64,
"close": 29.64,
"volume": 33.223487340000005
},
{
"time": "Tue Nov 27 2018 02:10:00 GMT-0000",
"open": 29.65,
"high": 29.65,
"low": 29.63,
"close": 29.65,
"volume": 77.45480759
},
{
"time": "Tue Nov 27 2018 02:11:00 GMT-0000",
"open": 29.63,
"high": 29.63,
"low": 29.59,
"close": 29.59,
"volume": 86.11139968
},
{
"time": "Tue Nov 27 2018 02:12:00 GMT-0000",
"open": 29.59,
"high": 29.59,
"low": 29.59,
"close": 29.59,
"volume": 7.69494523
},
{
"time": "Tue Nov 27 2018 02:13:00 GMT-0000",
"open": 29.57,
"high": 29.57,
"low": 29.52,
"close": 29.54,
"volume": 206.87823170999997
},
{
"time": "Tue Nov 27 2018 02:14:00 GMT-0000",
"open": 29.55,
"high": 29.56,
"low": 29.55,
"close": 29.55,
"volume": 7.852362750000001
},
{
"time": "Tue Nov 27 2018 02:15:00 GMT-0000",
"open": 29.54,
"high": 29.56,
"low": 29.52,
"close": 29.53,
"volume": 79.93595301
},
{
"time": "Tue Nov 27 2018 02:16:00 GMT-0000",
"open": 29.53,
"high": 29.56,
"low": 29.53,
"close": 29.56,
"volume": 4.4
},
{
"time": "Tue Nov 27 2018 02:18:00 GMT-0000",
"open": 29.55,
"high": 29.62,
"low": 29.55,
"close": 29.62,
"volume": 348.36915758000004
},
{
"time": "Tue Nov 27 2018 02:19:00 GMT-0000",
"open": 29.57,
"high": 29.57,
"low": 29.56,
"close": 29.56,
"volume": 2.86074828
},
{
"time": "Tue Nov 27 2018 02:20:00 GMT-0000",
"open": 29.56,
"high": 29.59,
"low": 29.56,
"close": 29.59,
"volume": 30.070391340000004
},
{
"time": "Tue Nov 27 2018 02:21:00 GMT-0000",
"open": 29.58,
"high": 29.61,
"low": 29.58,
"close": 29.61,
"volume": 2.73274164
},
{
"time": "Tue Nov 27 2018 02:22:00 GMT-0000",
"open": 29.61,
"high": 29.62,
"low": 29.55,
"close": 29.55,
"volume": 508.5001869599999
},
{
"time": "Tue Nov 27 2018 02:23:00 GMT-0000",
"open": 29.53,
"high": 29.58,
"low": 29.52,
"close": 29.57,
"volume": 64.04629674
},
{
"time": "Tue Nov 27 2018 02:24:00 GMT-0000",
"open": 29.55,
"high": 29.55,
"low": 29.49,
"close": 29.49,
"volume": 129.66036501000002
},
{
"time": "Tue Nov 27 2018 02:25:00 GMT-0000",
"open": 29.49,
"high": 29.54,
"low": 29.49,
"close": 29.51,
"volume": 28.32266212
},
{
"time": "Tue Nov 27 2018 02:26:00 GMT-0000",
"open": 29.56,
"high": 29.56,
"low": 29.52,
"close": 29.54,
"volume": 29.47611897
},
{
"time": "Tue Nov 27 2018 02:27:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.53,
"close": 29.53,
"volume": 0.99327
},
{
"time": "Tue Nov 27 2018 02:28:00 GMT-0000",
"open": 29.54,
"high": 29.58,
"low": 29.54,
"close": 29.54,
"volume": 47.169900489999996
},
{
"time": "Tue Nov 27 2018 02:29:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.52,
"close": 29.52,
"volume": 14.91004159
},
{
"time": "Tue Nov 27 2018 02:30:00 GMT-0000",
"open": 29.56,
"high": 29.58,
"low": 29.55,
"close": 29.58,
"volume": 40.85813925
},
{
"time": "Tue Nov 27 2018 02:31:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.54,
"close": 29.54,
"volume": 61.405222980000005
},
{
"time": "Tue Nov 27 2018 02:32:00 GMT-0000",
"open": 29.54,
"high": 29.54,
"low": 29.5,
"close": 29.5,
"volume": 73.30339812
},
{
"time": "Tue Nov 27 2018 02:33:00 GMT-0000",
"open": 29.51,
"high": 29.54,
"low": 29.5,
"close": 29.51,
"volume": 22.51273406
},
{
"time": "Tue Nov 27 2018 02:34:00 GMT-0000",
"open": 29.49,
"high": 29.52,
"low": 29.48,
"close": 29.48,
"volume": 65.25887456
},
{
"time": "Tue Nov 27 2018 02:35:00 GMT-0000",
"open": 29.49,
"high": 29.49,
"low": 29.47,
"close": 29.47,
"volume": 2.30842535
},
{
"time": "Tue Nov 27 2018 02:36:00 GMT-0000",
"open": 29.46,
"high": 29.47,
"low": 29.46,
"close": 29.47,
"volume": 3.16716
},
{
"time": "Tue Nov 27 2018 02:37:00 GMT-0000",
"open": 29.46,
"high": 29.55,
"low": 29.46,
"close": 29.54,
"volume": 394.56147131000006
},
{
"time": "Tue Nov 27 2018 02:38:00 GMT-0000",
"open": 29.52,
"high": 29.52,
"low": 29.5,
"close": 29.51,
"volume": 26.335082639999996
},
{
"time": "Tue Nov 27 2018 02:39:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.5,
"close": 29.5,
"volume": 23.559071189999997
},
{
"time": "Tue Nov 27 2018 02:41:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.53,
"close": 29.53,
"volume": 8.01553527
},
{
"time": "Tue Nov 27 2018 02:42:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.53,
"close": 29.53,
"volume": 34.650317660000006
},
{
"time": "Tue Nov 27 2018 02:43:00 GMT-0000",
"open": 29.52,
"high": 29.53,
"low": 29.52,
"close": 29.53,
"volume": 8.25840123
},
{
"time": "Tue Nov 27 2018 02:45:00 GMT-0000",
"open": 29.53,
"high": 29.55,
"low": 29.53,
"close": 29.55,
"volume": 8.59114225
},
{
"time": "Tue Nov 27 2018 02:46:00 GMT-0000",
"open": 29.54,
"high": 29.54,
"low": 29.47,
"close": 29.48,
"volume": 83.07820952000002
},
{
"time": "Tue Nov 27 2018 02:48:00 GMT-0000",
"open": 29.46,
"high": 29.47,
"low": 29.44,
"close": 29.47,
"volume": 9.69789943
},
{
"time": "Tue Nov 27 2018 02:49:00 GMT-0000",
"open": 29.48,
"high": 29.48,
"low": 29.45,
"close": 29.45,
"volume": 3.54971143
},
{
"time": "Tue Nov 27 2018 02:50:00 GMT-0000",
"open": 29.48,
"high": 29.49,
"low": 29.48,
"close": 29.49,
"volume": 4.703515790000001
},
{
"time": "Tue Nov 27 2018 02:51:00 GMT-0000",
"open": 29.47,
"high": 29.47,
"low": 29.45,
"close": 29.47,
"volume": 0.8740545200000001
},
{
"time": "Tue Nov 27 2018 02:53:00 GMT-0000",
"open": 29.47,
"high": 29.47,
"low": 29.47,
"close": 29.47,
"volume": 0.94508806
},
{
"time": "Tue Nov 27 2018 02:54:00 GMT-0000",
"open": 29.47,
"high": 29.47,
"low": 29.45,
"close": 29.45,
"volume": 49.58458041
},
{
"time": "Tue Nov 27 2018 02:55:00 GMT-0000",
"open": 29.46,
"high": 29.46,
"low": 29.37,
"close": 29.38,
"volume": 287.02198642999997
},
{
"time": "Tue Nov 27 2018 02:56:00 GMT-0000",
"open": 29.41,
"high": 29.45,
"low": 29.41,
"close": 29.45,
"volume": 374.53251034999994
},
{
"time": "Tue Nov 27 2018 02:57:00 GMT-0000",
"open": 29.45,
"high": 29.46,
"low": 29.45,
"close": 29.46,
"volume": 165.32154982
},
{
"time": "Tue Nov 27 2018 02:58:00 GMT-0000",
"open": 29.46,
"high": 29.52,
"low": 29.46,
"close": 29.52,
"volume": 234.25844643999997
},
{
"time": "Tue Nov 27 2018 02:59:00 GMT-0000",
"open": 29.53,
"high": 29.55,
"low": 29.52,
"close": 29.55,
"volume": 4.98989713
},
{
"time": "Tue Nov 27 2018 03:00:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.53,
"close": 29.53,
"volume": 3
},
{
"time": "Tue Nov 27 2018 03:01:00 GMT-0000",
"open": 29.51,
"high": 29.51,
"low": 29.48,
"close": 29.48,
"volume": 139.30064112
},
{
"time": "Tue Nov 27 2018 03:02:00 GMT-0000",
"open": 29.47,
"high": 29.47,
"low": 29.42,
"close": 29.44,
"volume": 25.07320379
},
{
"time": "Tue Nov 27 2018 03:03:00 GMT-0000",
"open": 29.44,
"high": 29.45,
"low": 29.44,
"close": 29.45,
"volume": 7.9379581
},
{
"time": "Tue Nov 27 2018 03:04:00 GMT-0000",
"open": 29.46,
"high": 29.46,
"low": 29.39,
"close": 29.46,
"volume": 196.80520327
},
{
"time": "Tue Nov 27 2018 03:05:00 GMT-0000",
"open": 29.46,
"high": 29.46,
"low": 29.46,
"close": 29.46,
"volume": 2.026865
},
{
"time": "Tue Nov 27 2018 03:06:00 GMT-0000",
"open": 29.46,
"high": 29.46,
"low": 29.45,
"close": 29.46,
"volume": 100.84005772
},
{
"time": "Tue Nov 27 2018 03:07:00 GMT-0000",
"open": 29.45,
"high": 29.5,
"low": 29.45,
"close": 29.5,
"volume": 5.52151004
},
{
"time": "Tue Nov 27 2018 03:08:00 GMT-0000",
"open": 29.49,
"high": 29.5,
"low": 29.49,
"close": 29.5,
"volume": 2.74133803
},
{
"time": "Tue Nov 27 2018 03:09:00 GMT-0000",
"open": 29.5,
"high": 29.52,
"low": 29.5,
"close": 29.52,
"volume": 13.2434438
},
{
"time": "Tue Nov 27 2018 03:10:00 GMT-0000",
"open": 29.52,
"high": 29.52,
"low": 29.52,
"close": 29.52,
"volume": 3
},
{
"time": "Tue Nov 27 2018 03:11:00 GMT-0000",
"open": 29.52,
"high": 29.53,
"low": 29.52,
"close": 29.53,
"volume": 27.36440519
},
{
"time": "Tue Nov 27 2018 03:12:00 GMT-0000",
"open": 29.53,
"high": 29.53,
"low": 29.5,
"close": 29.51,
"volume": 5.85088171
},
{
"time": "Tue Nov 27 2018 03:14:00 GMT-0000",
"open": 29.51,
"high": 29.52,
"low": 29.51,
"close": 29.52,
"volume": 14.79988086
},
{
"time": "Tue Nov 27 2018 03:15:00 GMT-0000",
"open": 29.52,
"high": 29.58,
"low": 29.52,
"close": 29.57,
"volume": 272.06360784000003
},
{
"time": "Tue Nov 27 2018 03:16:00 GMT-0000",
"open": 29.56,
"high": 29.58,
"low": 29.56,
"close": 29.58,
"volume": 8.690034260000001
},
{
"time": "Tue Nov 27 2018 03:17:00 GMT-0000",
"open": 29.57,
"high": 29.57,
"low": 29.57,
"close": 29.57,
"volume": 0.1
},
{
"time": "Tue Nov 27 2018 03:18:00 GMT-0000",
"open": 29.58,
"high": 29.59,
"low": 29.58,
"close": 29.59,
"volume": 1.45
},
{
"time": "Tue Nov 27 2018 03:19:00 GMT-0000",
"open": 29.59,
"high": 29.59,
"low": 29.58,
"close": 29.59,
"volume": 84.60600000000001
},
{
"time": "Tue Nov 27 2018 03:20:00 GMT-0000",
"open": 29.59,
"high": 29.59,
"low": 29.59,
"close": 29.59,
"volume": 0.45430166
},
{
"time": "Tue Nov 27 2018 03:21:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.57,
"close": 29.57,
"volume": 0.7481741500000001
},
{
"time": "Tue Nov 27 2018 03:22:00 GMT-0000",
"open": 29.56,
"high": 29.58,
"low": 29.56,
"close": 29.58,
"volume": 2.08591929
},
{
"time": "Tue Nov 27 2018 03:23:00 GMT-0000",
"open": 29.58,
"high": 29.58,
"low": 29.55,
"close": 29.55,
"volume": 32.46330428
},
{
"time": "Tue Nov 27 2018 03:24:00 GMT-0000",
"open": 29.57,
"high": 29.57,
"low": 29.53,
"close": 29.53,
"volume": 33.53214815999999
},
{
"time": "Tue Nov 27 2018 03:25:00 GMT-0000",
"open": 29.54,
"high": 29.54,
"low": 29.47,
"close": 29.47,
"volume": 254.79766225
},
{
"time": "Tue Nov 27 2018 03:26:00 GMT-0000",
"open": 29.48,
"high": 29.49,
"low": 29.04,
"close": 29.29,
"volume": 4642.022260159999
},
{
"time": "Tue Nov 27 2018 03:27:00 GMT-0000",
"open": 29.24,
"high": 29.26,
"low": 29.16,
"close": 29.25,
"volume": 369.62676983
},
{
"time": "Tue Nov 27 2018 03:28:00 GMT-0000",
"open": 29.23,
"high": 29.29,
"low": 29.23,
"close": 29.24,
"volume": 353.40503132999993
},
{
"time": "Tue Nov 27 2018 03:29:00 GMT-0000",
"open": 29.24,
"high": 29.25,
"low": 29.23,
"close": 29.23,
"volume": 8.780000000000001
},
{
"time": "Tue Nov 27 2018 03:30:00 GMT-0000",
"open": 29.23,
"high": 29.23,
"low": 29.02,
"close": 29.05,
"volume": 776.1225875300001
},
{
"time": "Tue Nov 27 2018 03:31:00 GMT-0000",
"open": 29.04,
"high": 29.04,
"low": 29,
"close": 29,
"volume": 134.76266401999996
},
{
"time": "Tue Nov 27 2018 03:32:00 GMT-0000",
"open": 29,
"high": 29.01,
"low": 28.91,
"close": 29,
"volume": 303.49007909999995
},
{
"time": "Tue Nov 27 2018 03:33:00 GMT-0000",
"open": 29.02,
"high": 29.06,
"low": 29.02,
"close": 29.03,
"volume": 72.93302686999999
},
{
"time": "Tue Nov 27 2018 03:34:00 GMT-0000",
"open": 29.01,
"high": 29.04,
"low": 29.01,
"close": 29.04,
"volume": 612.61680596
},
{
"time": "Tue Nov 27 2018 03:35:00 GMT-0000",
"open": 29.07,
"high": 29.12,
"low": 29.07,
"close": 29.12,
"volume": 1.2999999999999998
},
{
"time": "Tue Nov 27 2018 03:36:00 GMT-0000",
"open": 29.13,
"high": 29.13,
"low": 29.06,
"close": 29.09,
"volume": 95.39966511
},
{
"time": "Tue Nov 27 2018 03:37:00 GMT-0000",
"open": 29.06,
"high": 29.06,
"low": 29.06,
"close": 29.06,
"volume": 0.63378907
},
{
"time": "Tue Nov 27 2018 03:38:00 GMT-0000",
"open": 29.11,
"high": 29.11,
"low": 28.98,
"close": 29.02,
"volume": 98.58144168
},
{
"time": "Tue Nov 27 2018 03:39:00 GMT-0000",
"open": 28.99,
"high": 28.99,
"low": 28.99,
"close": 28.99,
"volume": 1.98300922
},
{
"time": "Tue Nov 27 2018 03:40:00 GMT-0000",
"open": 29.02,
"high": 29.02,
"low": 29.02,
"close": 29.02,
"volume": 2
},
{
"time": "Tue Nov 27 2018 03:41:00 GMT-0000",
"open": 29.03,
"high": 29.17,
"low": 29.03,
"close": 29.16,
"volume": 386.63639873
},
{
"time": "Tue Nov 27 2018 03:42:00 GMT-0000",
"open": 29.15,
"high": 29.17,
"low": 29.12,
"close": 29.16,
"volume": 223.30082184000003
},
{
"time": "Tue Nov 27 2018 03:43:00 GMT-0000",
"open": 29.11,
"high": 29.14,
"low": 29.11,
"close": 29.14,
"volume": 6.099629999999999
},
{
"time": "Tue Nov 27 2018 03:44:00 GMT-0000",
"open": 29.15,
"high": 29.18,
"low": 29.15,
"close": 29.16,
"volume": 41.767021490000005
},
{
"time": "Tue Nov 27 2018 03:45:00 GMT-0000",
"open": 29.19,
"high": 29.19,
"low": 29.16,
"close": 29.16,
"volume": 21.639031229999997
},
{
"time": "Tue Nov 27 2018 03:46:00 GMT-0000",
"open": 29.18,
"high": 29.18,
"low": 29.14,
"close": 29.14,
"volume": 4.675837039999999
},
{
"time": "Tue Nov 27 2018 03:47:00 GMT-0000",
"open": 29.15,
"high": 29.15,
"low": 29.11,
"close": 29.11,
"volume": 21.548372190000002
},
{
"time": "Tue Nov 27 2018 03:48:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.02,
"close": 29.02,
"volume": 162.83295859000003
},
{
"time": "Tue Nov 27 2018 03:49:00 GMT-0000",
"open": 29.02,
"high": 29.04,
"low": 29.01,
"close": 29.01,
"volume": 91.28
},
{
"time": "Tue Nov 27 2018 03:50:00 GMT-0000",
"open": 29.04,
"high": 29.04,
"low": 29.02,
"close": 29.03,
"volume": 87.92393816
},
{
"time": "Tue Nov 27 2018 03:51:00 GMT-0000",
"open": 29.01,
"high": 29.03,
"low": 29.01,
"close": 29.03,
"volume": 96.08057851000001
},
{
"time": "Tue Nov 27 2018 03:52:00 GMT-0000",
"open": 29.05,
"high": 29.14,
"low": 29.05,
"close": 29.09,
"volume": 448.98325
},
{
"time": "Tue Nov 27 2018 03:53:00 GMT-0000",
"open": 29.09,
"high": 29.1,
"low": 29.09,
"close": 29.1,
"volume": 7.1340110800000005
},
{
"time": "Tue Nov 27 2018 03:54:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.08,
"close": 29.09,
"volume": 25.01096297
},
{
"time": "Tue Nov 27 2018 03:55:00 GMT-0000",
"open": 29.12,
"high": 29.16,
"low": 29.12,
"close": 29.16,
"volume": 1.66176572
},
{
"time": "Tue Nov 27 2018 03:56:00 GMT-0000",
"open": 29.14,
"high": 29.14,
"low": 29.1,
"close": 29.1,
"volume": 4.26455412
},
{
"time": "Tue Nov 27 2018 03:57:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.08,
"close": 29.08,
"volume": 2.9917500000000006
},
{
"time": "Tue Nov 27 2018 03:58:00 GMT-0000",
"open": 29.06,
"high": 29.06,
"low": 28.92,
"close": 28.92,
"volume": 589.73129066
},
{
"time": "Tue Nov 27 2018 03:59:00 GMT-0000",
"open": 28.91,
"high": 28.91,
"low": 28.87,
"close": 28.87,
"volume": 15.556942520000003
},
{
"time": "Tue Nov 27 2018 04:00:00 GMT-0000",
"open": 28.9,
"high": 28.9,
"low": 28.9,
"close": 28.9,
"volume": 2.39577562
},
{
"time": "Tue Nov 27 2018 04:01:00 GMT-0000",
"open": 28.88,
"high": 28.88,
"low": 28.7,
"close": 28.7,
"volume": 506.87236103
},
{
"time": "Tue Nov 27 2018 04:02:00 GMT-0000",
"open": 28.75,
"high": 28.82,
"low": 28.71,
"close": 28.82,
"volume": 1015.16095555
},
{
"time": "Tue Nov 27 2018 04:03:00 GMT-0000",
"open": 28.82,
"high": 28.85,
"low": 28.82,
"close": 28.85,
"volume": 10.61
},
{
"time": "Tue Nov 27 2018 04:04:00 GMT-0000",
"open": 28.87,
"high": 28.87,
"low": 28.82,
"close": 28.87,
"volume": 353.92448937
},
{
"time": "Tue Nov 27 2018 04:05:00 GMT-0000",
"open": 28.9,
"high": 28.94,
"low": 28.9,
"close": 28.92,
"volume": 29.58551697
},
{
"time": "Tue Nov 27 2018 04:06:00 GMT-0000",
"open": 28.91,
"high": 28.91,
"low": 28.91,
"close": 28.91,
"volume": 10.0138886
},
{
"time": "Tue Nov 27 2018 04:07:00 GMT-0000",
"open": 28.89,
"high": 28.89,
"low": 28.89,
"close": 28.89,
"volume": 3.6479999999999997
},
{
"time": "Tue Nov 27 2018 04:08:00 GMT-0000",
"open": 28.85,
"high": 28.9,
"low": 28.84,
"close": 28.9,
"volume": 249.26187966
},
{
"time": "Tue Nov 27 2018 04:09:00 GMT-0000",
"open": 28.9,
"high": 28.9,
"low": 28.9,
"close": 28.9,
"volume": 2.19
},
{
"time": "Tue Nov 27 2018 04:10:00 GMT-0000",
"open": 28.9,
"high": 28.96,
"low": 28.9,
"close": 28.96,
"volume": 7.1714981600000005
},
{
"time": "Tue Nov 27 2018 04:11:00 GMT-0000",
"open": 28.96,
"high": 29.01,
"low": 28.96,
"close": 29.01,
"volume": 81.89739839
},
{
"time": "Tue Nov 27 2018 04:12:00 GMT-0000",
"open": 29,
"high": 29,
"low": 29,
"close": 29,
"volume": 23.7432
},
{
"time": "Tue Nov 27 2018 04:13:00 GMT-0000",
"open": 28.98,
"high": 28.98,
"low": 28.98,
"close": 28.98,
"volume": 49.57201920999999
},
{
"time": "Tue Nov 27 2018 04:14:00 GMT-0000",
"open": 28.98,
"high": 28.98,
"low": 28.97,
"close": 28.97,
"volume": 3.86707726
},
{
"time": "Tue Nov 27 2018 04:15:00 GMT-0000",
"open": 29.01,
"high": 29.03,
"low": 28.95,
"close": 29.03,
"volume": 282.65064871000004
},
{
"time": "Tue Nov 27 2018 04:16:00 GMT-0000",
"open": 29.01,
"high": 29.01,
"low": 29.01,
"close": 29.01,
"volume": 0.63488144
},
{
"time": "Tue Nov 27 2018 04:17:00 GMT-0000",
"open": 29.04,
"high": 29.07,
"low": 29.04,
"close": 29.07,
"volume": 11
},
{
"time": "Tue Nov 27 2018 04:18:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.09,
"close": 29.09,
"volume": 8.5827
},
{
"time": "Tue Nov 27 2018 04:19:00 GMT-0000",
"open": 29.06,
"high": 29.11,
"low": 29.06,
"close": 29.07,
"volume": 106.84052469
},
{
"time": "Tue Nov 27 2018 04:21:00 GMT-0000",
"open": 29.06,
"high": 29.07,
"low": 29.06,
"close": 29.07,
"volume": 10.93193059
},
{
"time": "Tue Nov 27 2018 04:22:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.07,
"close": 29.07,
"volume": 25.759550179999998
},
{
"time": "Tue Nov 27 2018 04:24:00 GMT-0000",
"open": 29.09,
"high": 29.11,
"low": 29.08,
"close": 29.11,
"volume": 27.74347112
},
{
"time": "Tue Nov 27 2018 04:25:00 GMT-0000",
"open": 29.11,
"high": 29.12,
"low": 29.1,
"close": 29.11,
"volume": 18.43116002
},
{
"time": "Tue Nov 27 2018 04:26:00 GMT-0000",
"open": 29.13,
"high": 29.13,
"low": 29.13,
"close": 29.13,
"volume": 3.31367536
},
{
"time": "Tue Nov 27 2018 04:27:00 GMT-0000",
"open": 29.1,
"high": 29.11,
"low": 29.08,
"close": 29.1,
"volume": 153.40071892999998
},
{
"time": "Tue Nov 27 2018 04:28:00 GMT-0000",
"open": 29.09,
"high": 29.09,
"low": 29.09,
"close": 29.09,
"volume": 6.07049519
},
{
"time": "Tue Nov 27 2018 04:29:00 GMT-0000",
"open": 29.08,
"high": 29.09,
"low": 29.05,
"close": 29.07,
"volume": 73.11249927000001
},
{
"time": "Tue Nov 27 2018 04:30:00 GMT-0000",
"open": 29.05,
"high": 29.09,
"low": 29.05,
"close": 29.09,
"volume": 9.69805111
},
{
"time": "Tue Nov 27 2018 04:31:00 GMT-0000",
"open": 29.1,
"high": 29.1,
"low": 29.08,
"close": 29.08,
"volume": 1.85475
},
{
"time": "Tue Nov 27 2018 04:32:00 GMT-0000",
"open": 29.08,
"high": 29.09,
"low": 29.08,
"close": 29.09,
"volume": 22.330000000000002
},
{
"time": "Tue Nov 27 2018 04:33:00 GMT-0000",
"open": 29.11,
"high": 29.14,
"low": 29.07,
"close": 29.14,
"volume": 136.87219704999998
},
{
"time": "Tue Nov 27 2018 04:35:00 GMT-0000",
"open": 29.11,
"high": 29.13,
"low": 29.11,
"close": 29.13,
"volume": 89.29194516
},
{
"time": "Tue Nov 27 2018 04:36:00 GMT-0000",
"open": 29.11,
"high": 29.11,
"low": 29.09,
"close": 29.09,
"volume": 20.99849773
},
{
"time": "Tue Nov 27 2018 04:37:00 GMT-0000",
"open": 29.11,
"high": 29.23,
"low": 29.11,
"close": 29.19,
"volume": 55.42103
},
{
"time": "Tue Nov 27 2018 04:38:00 GMT-0000",
"open": 29.24,
"high": 29.27,
"low": 29.23,
"close": 29.24,
"volume": 261.91898311
},
{
"time": "Tue Nov 27 2018 04:39:00 GMT-0000",
"open": 29.24,
"high": 29.26,
"low": 29.24,
"close": 29.26,
"volume": 94.33112622
},
{
"time": "Tue Nov 27 2018 04:41:00 GMT-0000",
"open": 29.22,
"high": 29.26,
"low": 29.22,
"close": 29.26,
"volume": 6.70994481
},
{
"time": "Tue Nov 27 2018 04:42:00 GMT-0000",
"open": 29.27,
"high": 29.27,
"low": 29.23,
"close": 29.23,
"volume": 17.780554289999998
},
{
"time": "Tue Nov 27 2018 04:43:00 GMT-0000",
"open": 29.2,
"high": 29.2,
"low": 29.2,
"close": 29.2,
"volume": 0.1
},
{
"time": "Tue Nov 27 2018 04:44:00 GMT-0000",
"open": 29.16,
"high": 29.16,
"low": 29.16,
"close": 29.16,
"volume": 13.52817
},
{
"time": "Tue Nov 27 2018 04:45:00 GMT-0000",
"open": 29.17,
"high": 29.17,
"low": 29.17,
"close": 29.17,
"volume": 1.307
},
{
"time": "Tue Nov 27 2018 04:46:00 GMT-0000",
"open": 29.2,
"high": 29.23,
"low": 29.2,
"close": 29.23,
"volume": 128.56903
},
{
"time": "Tue Nov 27 2018 04:47:00 GMT-0000",
"open": 29.22,
"high": 29.25,
"low": 29.22,
"close": 29.25,
"volume": 1.86995164
},
{
"time": "Tue Nov 27 2018 04:48:00 GMT-0000",
"open": 29.25,
"high": 29.25,
"low": 29.25,
"close": 29.25,
"volume": 7.10119658
},
{
"time": "Tue Nov 27 2018 04:49:00 GMT-0000",
"open": 29.24,
"high": 29.25,
"low": 29.24,
"close": 29.25,
"volume": 6.66326716
},
{
"time": "Tue Nov 27 2018 04:50:00 GMT-0000",
"open": 29.24,
"high": 29.29,
"low": 29.24,
"close": 29.27,
"volume": 9.77102705
},
{
"time": "Tue Nov 27 2018 04:51:00 GMT-0000",
"open": 29.27,
"high": 29.27,
"low": 29.25,
"close": 29.26,
"volume": 20.47920149
},
{
"time": "Tue Nov 27 2018 04:52:00 GMT-0000",
"open": 29.25,
"high": 29.25,
"low": 29.24,
"close": 29.24,
"volume": 69.3728408
},
{
"time": "Tue Nov 27 2018 04:53:00 GMT-0000",
"open": 29.24,
"high": 29.25,
"low": 29.24,
"close": 29.25,
"volume": 82.50738052
},
{
"time": "Tue Nov 27 2018 04:54:00 GMT-0000",
"open": 29.25,
"high": 29.25,
"low": 29.23,
"close": 29.23,
"volume": 42.06669772
},
{
"time": "Tue Nov 27 2018 04:55:00 GMT-0000",
"open": 29.17,
"high": 29.17,
"low": 29.17,
"close": 29.17,
"volume": 80.67605
},
{
"time": "Tue Nov 27 2018 04:57:00 GMT-0000",
"open": 29.18,
"high": 29.18,
"low": 29.17,
"close": 29.18,
"volume": 86.80804837999999
},
{
"time": "Tue Nov 27 2018 04:58:00 GMT-0000",
"open": 29.17,
"high": 29.17,
"low": 29.17,
"close": 29.17,
"volume": 0.33110401
},
{
"time": "Tue Nov 27 2018 04:59:00 GMT-0000",
"open": 29.18,
"high": 29.18,
"low": 29.17,
"close": 29.17,
"volume": 250.11499736999997
},
{
"time": "Tue Nov 27 2018 05:00:00 GMT-0000",
"open": 29.17,
"high": 29.17,
"low": 29.14,
"close": 29.15,
"volume": 38.18462574
},
{
"time": "Tue Nov 27 2018 05:01:00 GMT-0000",
"open": 29.11,
"high": 29.11,
"low": 29.11,
"close": 29.11,
"volume": 9.943999999999999
},
{
"time": "Tue Nov 27 2018 05:02:00 GMT-0000",
"open": 29.11,
"high": 29.11,
"low": 29.1,
"close": 29.11,
"volume": 7.434071970000001
},
{
"time": "Tue Nov 27 2018 05:03:00 GMT-0000",
"open": 29.1,
"high": 29.18,
"low": 29.1,
"close": 29.18,
"volume": 8.46196006
},
{
"time": "Tue Nov 27 2018 05:04:00 GMT-0000",
"open": 29.19,
"high": 29.19,
"low": 29.19,
"close": 29.19,
"volume": 5.46514436
},
{
"time": "Tue Nov 27 2018 05:05:00 GMT-0000",
"open": 29.2,
"high": 29.2,
"low": 29.2,
"close": 29.2,
"volume": 1.34589041
},
{
"time": "Tue Nov 27 2018 05:06:00 GMT-0000",
"open": 29.19,