[
  {
    "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,
    "high": 29.19,
    "low": 29.19,
    "close": 29.19,
    "volume": 4.0763
  },
  {
    "time": "Tue Nov 27 2018 05:07:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.2,
    "close": 29.2,
    "volume": 3.59667416
  },
  {
    "time": "Tue Nov 27 2018 05:08:00 GMT-0000",
    "open": 29.19,
    "high": 29.19,
    "low": 29.09,
    "close": 29.19,
    "volume": 1047.97765571
  },
  {
    "time": "Tue Nov 27 2018 05:09:00 GMT-0000",
    "open": 29.04,
    "high": 29.04,
    "low": 29.01,
    "close": 29.01,
    "volume": 65.26530839
  },
  {
    "time": "Tue Nov 27 2018 05:10:00 GMT-0000",
    "open": 29.01,
    "high": 29.01,
    "low": 28.9,
    "close": 28.9,
    "volume": 518.34030328
  },
  {
    "time": "Tue Nov 27 2018 05:11:00 GMT-0000",
    "open": 28.89,
    "high": 28.89,
    "low": 28.74,
    "close": 28.74,
    "volume": 973.5315043299997
  },
  {
    "time": "Tue Nov 27 2018 05:12:00 GMT-0000",
    "open": 28.74,
    "high": 28.74,
    "low": 28.7,
    "close": 28.72,
    "volume": 472.86904586
  },
  {
    "time": "Tue Nov 27 2018 05:13:00 GMT-0000",
    "open": 28.72,
    "high": 28.78,
    "low": 28.69,
    "close": 28.76,
    "volume": 411.79060252
  },
  {
    "time": "Tue Nov 27 2018 05:14:00 GMT-0000",
    "open": 28.76,
    "high": 28.76,
    "low": 28.7,
    "close": 28.7,
    "volume": 13.023236760000001
  },
  {
    "time": "Tue Nov 27 2018 05:15:00 GMT-0000",
    "open": 28.69,
    "high": 28.69,
    "low": 28.5,
    "close": 28.5,
    "volume": 1076.6774890399995
  },
  {
    "time": "Tue Nov 27 2018 05:16:00 GMT-0000",
    "open": 28.51,
    "high": 28.55,
    "low": 28.33,
    "close": 28.33,
    "volume": 1076.7045752299994
  },
  {
    "time": "Tue Nov 27 2018 05:17:00 GMT-0000",
    "open": 28.32,
    "high": 28.35,
    "low": 28.23,
    "close": 28.34,
    "volume": 2441.5881804299997
  },
  {
    "time": "Tue Nov 27 2018 05:18:00 GMT-0000",
    "open": 28.36,
    "high": 28.49,
    "low": 28.36,
    "close": 28.49,
    "volume": 62.11640218000001
  },
  {
    "time": "Tue Nov 27 2018 05:19:00 GMT-0000",
    "open": 28.51,
    "high": 28.58,
    "low": 28.49,
    "close": 28.57,
    "volume": 545.5300023799998
  },
  {
    "time": "Tue Nov 27 2018 05:20:00 GMT-0000",
    "open": 28.58,
    "high": 28.85,
    "low": 28.58,
    "close": 28.84,
    "volume": 524.9922492900001
  },
  {
    "time": "Tue Nov 27 2018 05:21:00 GMT-0000",
    "open": 28.84,
    "high": 29.13,
    "low": 28.84,
    "close": 29.13,
    "volume": 1102.9347191900006
  },
  {
    "time": "Tue Nov 27 2018 05:22:00 GMT-0000",
    "open": 29.18,
    "high": 29.32,
    "low": 29.12,
    "close": 29.22,
    "volume": 1079.1298353299999
  },
  {
    "time": "Tue Nov 27 2018 05:23:00 GMT-0000",
    "open": 29.14,
    "high": 29.19,
    "low": 29.04,
    "close": 29.04,
    "volume": 283.79010923
  },
  {
    "time": "Tue Nov 27 2018 05:24:00 GMT-0000",
    "open": 29.04,
    "high": 29.19,
    "low": 29.04,
    "close": 29.19,
    "volume": 164.03953352000005
  },
  {
    "time": "Tue Nov 27 2018 05:25:00 GMT-0000",
    "open": 29.12,
    "high": 29.18,
    "low": 29.12,
    "close": 29.18,
    "volume": 27.22552219
  },
  {
    "time": "Tue Nov 27 2018 05:26:00 GMT-0000",
    "open": 29.12,
    "high": 29.19,
    "low": 29.12,
    "close": 29.19,
    "volume": 34.6283156
  },
  {
    "time": "Tue Nov 27 2018 05:27:00 GMT-0000",
    "open": 29.13,
    "high": 29.13,
    "low": 29.12,
    "close": 29.12,
    "volume": 27.905094730000005
  },
  {
    "time": "Tue Nov 27 2018 05:28:00 GMT-0000",
    "open": 29.15,
    "high": 29.28,
    "low": 29.15,
    "close": 29.28,
    "volume": 116.80791729000002
  },
  {
    "time": "Tue Nov 27 2018 05:29:00 GMT-0000",
    "open": 29.26,
    "high": 29.28,
    "low": 29.26,
    "close": 29.28,
    "volume": 102.55957113
  },
  {
    "time": "Tue Nov 27 2018 05:30:00 GMT-0000",
    "open": 29.26,
    "high": 29.37,
    "low": 29.24,
    "close": 29.37,
    "volume": 105.80875524
  },
  {
    "time": "Tue Nov 27 2018 05:31:00 GMT-0000",
    "open": 29.4,
    "high": 29.43,
    "low": 29.27,
    "close": 29.27,
    "volume": 820.16635763
  },
  {
    "time": "Tue Nov 27 2018 05:32:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.27,
    "close": 29.28,
    "volume": 258.14442
  },
  {
    "time": "Tue Nov 27 2018 05:33:00 GMT-0000",
    "open": 29.26,
    "high": 29.34,
    "low": 29.26,
    "close": 29.26,
    "volume": 3.3715972499999998
  },
  {
    "time": "Tue Nov 27 2018 05:34:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.27,
    "close": 29.27,
    "volume": 0.70618764
  },
  {
    "time": "Tue Nov 27 2018 05:35:00 GMT-0000",
    "open": 29.26,
    "high": 29.26,
    "low": 29.19,
    "close": 29.26,
    "volume": 70.13526633
  },
  {
    "time": "Tue Nov 27 2018 05:36:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.12,
    "close": 29.2,
    "volume": 220.32693250000003
  },
  {
    "time": "Tue Nov 27 2018 05:37:00 GMT-0000",
    "open": 29.15,
    "high": 29.2,
    "low": 29.15,
    "close": 29.2,
    "volume": 19.96321324
  },
  {
    "time": "Tue Nov 27 2018 05:38:00 GMT-0000",
    "open": 29.19,
    "high": 29.19,
    "low": 29.17,
    "close": 29.17,
    "volume": 3.516131
  },
  {
    "time": "Tue Nov 27 2018 05:39:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.18,
    "close": 29.2,
    "volume": 13.42018589
  },
  {
    "time": "Tue Nov 27 2018 05:40:00 GMT-0000",
    "open": 29.12,
    "high": 29.12,
    "low": 29.08,
    "close": 29.1,
    "volume": 336.1177095
  },
  {
    "time": "Tue Nov 27 2018 05:41:00 GMT-0000",
    "open": 29.1,
    "high": 29.19,
    "low": 29.1,
    "close": 29.19,
    "volume": 228.45588886999997
  },
  {
    "time": "Tue Nov 27 2018 05:42:00 GMT-0000",
    "open": 29.19,
    "high": 29.23,
    "low": 29.19,
    "close": 29.23,
    "volume": 310.14503
  },
  {
    "time": "Tue Nov 27 2018 05:43:00 GMT-0000",
    "open": 29.28,
    "high": 29.32,
    "low": 29.28,
    "close": 29.28,
    "volume": 158.66924579
  },
  {
    "time": "Tue Nov 27 2018 05:44:00 GMT-0000",
    "open": 29.22,
    "high": 29.22,
    "low": 29.22,
    "close": 29.22,
    "volume": 0.34
  },
  {
    "time": "Tue Nov 27 2018 05:45:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.25,
    "close": 29.25,
    "volume": 26.48273015
  },
  {
    "time": "Tue Nov 27 2018 05:46:00 GMT-0000",
    "open": 29.26,
    "high": 29.37,
    "low": 29.26,
    "close": 29.37,
    "volume": 333.70863792000006
  },
  {
    "time": "Tue Nov 27 2018 05:47:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.31,
    "close": 29.31,
    "volume": 55.01009103
  },
  {
    "time": "Tue Nov 27 2018 05:48:00 GMT-0000",
    "open": 29.31,
    "high": 29.31,
    "low": 29.31,
    "close": 29.31,
    "volume": 1.63041448
  },
  {
    "time": "Tue Nov 27 2018 05:49:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.32,
    "close": 29.32,
    "volume": 5
  },
  {
    "time": "Tue Nov 27 2018 05:50:00 GMT-0000",
    "open": 29.29,
    "high": 29.29,
    "low": 29.25,
    "close": 29.25,
    "volume": 38.665874800000005
  },
  {
    "time": "Tue Nov 27 2018 05:51:00 GMT-0000",
    "open": 29.22,
    "high": 29.22,
    "low": 29.22,
    "close": 29.22,
    "volume": 2
  },
  {
    "time": "Tue Nov 27 2018 05:52:00 GMT-0000",
    "open": 29.18,
    "high": 29.23,
    "low": 29.18,
    "close": 29.22,
    "volume": 53.70722508
  },
  {
    "time": "Tue Nov 27 2018 05:53:00 GMT-0000",
    "open": 29.21,
    "high": 29.22,
    "low": 29.21,
    "close": 29.22,
    "volume": 14.42563519
  },
  {
    "time": "Tue Nov 27 2018 05:54:00 GMT-0000",
    "open": 29.19,
    "high": 29.19,
    "low": 29.19,
    "close": 29.19,
    "volume": 3.78735059
  },
  {
    "time": "Tue Nov 27 2018 05:55:00 GMT-0000",
    "open": 29.17,
    "high": 29.19,
    "low": 29.16,
    "close": 29.16,
    "volume": 22.95764162
  },
  {
    "time": "Tue Nov 27 2018 05:56:00 GMT-0000",
    "open": 29.17,
    "high": 29.17,
    "low": 29.17,
    "close": 29.17,
    "volume": 2.4804999999999997
  },
  {
    "time": "Tue Nov 27 2018 05:57:00 GMT-0000",
    "open": 29.21,
    "high": 29.21,
    "low": 29.19,
    "close": 29.19,
    "volume": 16.201352219999997
  },
  {
    "time": "Tue Nov 27 2018 05:58:00 GMT-0000",
    "open": 29.22,
    "high": 29.24,
    "low": 29.2,
    "close": 29.23,
    "volume": 28.17601672
  },
  {
    "time": "Tue Nov 27 2018 05:59:00 GMT-0000",
    "open": 29.23,
    "high": 29.23,
    "low": 29.18,
    "close": 29.19,
    "volume": 34.99993112
  },
  {
    "time": "Tue Nov 27 2018 06:01:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.08,
    "close": 29.1,
    "volume": 255.21530043
  },
  {
    "time": "Tue Nov 27 2018 06:02:00 GMT-0000",
    "open": 29.08,
    "high": 29.12,
    "low": 29.08,
    "close": 29.12,
    "volume": 74.43413544
  },
  {
    "time": "Tue Nov 27 2018 06:03:00 GMT-0000",
    "open": 29.13,
    "high": 29.13,
    "low": 29.13,
    "close": 29.13,
    "volume": 109.53398302
  },
  {
    "time": "Tue Nov 27 2018 06:04:00 GMT-0000",
    "open": 29.13,
    "high": 29.13,
    "low": 29.11,
    "close": 29.13,
    "volume": 15.33447137
  },
  {
    "time": "Tue Nov 27 2018 06:05:00 GMT-0000",
    "open": 29.07,
    "high": 29.07,
    "low": 29.07,
    "close": 29.07,
    "volume": 10.4
  },
  {
    "time": "Tue Nov 27 2018 06:06:00 GMT-0000",
    "open": 29.04,
    "high": 29.16,
    "low": 29.04,
    "close": 29.09,
    "volume": 942.90055027
  },
  {
    "time": "Tue Nov 27 2018 06:07:00 GMT-0000",
    "open": 29.11,
    "high": 29.11,
    "low": 29.11,
    "close": 29.11,
    "volume": 5
  },
  {
    "time": "Tue Nov 27 2018 06:08:00 GMT-0000",
    "open": 29.14,
    "high": 29.2,
    "low": 29.14,
    "close": 29.17,
    "volume": 150.59419953999998
  },
  {
    "time": "Tue Nov 27 2018 06:09:00 GMT-0000",
    "open": 29.17,
    "high": 29.19,
    "low": 29.16,
    "close": 29.19,
    "volume": 10.645650929999999
  },
  {
    "time": "Tue Nov 27 2018 06:10:00 GMT-0000",
    "open": 29.16,
    "high": 29.21,
    "low": 29.16,
    "close": 29.21,
    "volume": 37.40178837
  },
  {
    "time": "Tue Nov 27 2018 06:11:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.16,
    "close": 29.18,
    "volume": 5.33267126
  },
  {
    "time": "Tue Nov 27 2018 06:12:00 GMT-0000",
    "open": 29.14,
    "high": 29.15,
    "low": 29.14,
    "close": 29.15,
    "volume": 1.29656824
  },
  {
    "time": "Tue Nov 27 2018 06:14:00 GMT-0000",
    "open": 29.12,
    "high": 29.12,
    "low": 29.12,
    "close": 29.12,
    "volume": 3.09305123
  },
  {
    "time": "Tue Nov 27 2018 06:15:00 GMT-0000",
    "open": 29.11,
    "high": 29.12,
    "low": 29.11,
    "close": 29.12,
    "volume": 9.59916969
  },
  {
    "time": "Tue Nov 27 2018 06:16:00 GMT-0000",
    "open": 29.12,
    "high": 29.12,
    "low": 29.12,
    "close": 29.12,
    "volume": 3.3148133
  },
  {
    "time": "Tue Nov 27 2018 06:17:00 GMT-0000",
    "open": 29.11,
    "high": 29.11,
    "low": 29.11,
    "close": 29.11,
    "volume": 0.30786999
  },
  {
    "time": "Tue Nov 27 2018 06:18:00 GMT-0000",
    "open": 29.04,
    "high": 29.04,
    "low": 28.97,
    "close": 28.97,
    "volume": 292.35443696
  },
  {
    "time": "Tue Nov 27 2018 06:19:00 GMT-0000",
    "open": 28.95,
    "high": 28.95,
    "low": 28.95,
    "close": 28.95,
    "volume": 1.78760773
  },
  {
    "time": "Tue Nov 27 2018 06:21:00 GMT-0000",
    "open": 28.93,
    "high": 28.93,
    "low": 28.93,
    "close": 28.93,
    "volume": 26.44
  },
  {
    "time": "Tue Nov 27 2018 06:22:00 GMT-0000",
    "open": 28.89,
    "high": 28.9,
    "low": 28.89,
    "close": 28.9,
    "volume": 23.43048742
  },
  {
    "time": "Tue Nov 27 2018 06:23:00 GMT-0000",
    "open": 28.89,
    "high": 28.9,
    "low": 28.89,
    "close": 28.9,
    "volume": 8.10614339
  },
  {
    "time": "Tue Nov 27 2018 06:24:00 GMT-0000",
    "open": 28.9,
    "high": 28.9,
    "low": 28.89,
    "close": 28.9,
    "volume": 174.48000804000003
  },
  {
    "time": "Tue Nov 27 2018 06:25:00 GMT-0000",
    "open": 28.9,
    "high": 28.95,
    "low": 28.9,
    "close": 28.95,
    "volume": 95.26475909999999
  },
  {
    "time": "Tue Nov 27 2018 06:26:00 GMT-0000",
    "open": 28.95,
    "high": 28.95,
    "low": 28.91,
    "close": 28.93,
    "volume": 95.13956006
  },
  {
    "time": "Tue Nov 27 2018 06:27:00 GMT-0000",
    "open": 28.92,
    "high": 28.92,
    "low": 28.91,
    "close": 28.91,
    "volume": 69.264904
  },
  {
    "time": "Tue Nov 27 2018 06:28:00 GMT-0000",
    "open": 28.9,
    "high": 28.9,
    "low": 28.79,
    "close": 28.83,
    "volume": 580.41806798
  },
  {
    "time": "Tue Nov 27 2018 06:29:00 GMT-0000",
    "open": 28.82,
    "high": 28.83,
    "low": 28.81,
    "close": 28.81,
    "volume": 76.48243880000001
  },
  {
    "time": "Tue Nov 27 2018 06:31:00 GMT-0000",
    "open": 28.81,
    "high": 28.85,
    "low": 28.81,
    "close": 28.84,
    "volume": 18.433375910000002
  },
  {
    "time": "Tue Nov 27 2018 06:32:00 GMT-0000",
    "open": 28.84,
    "high": 28.85,
    "low": 28.84,
    "close": 28.85,
    "volume": 6.13451381
  },
  {
    "time": "Tue Nov 27 2018 06:33:00 GMT-0000",
    "open": 28.85,
    "high": 28.85,
    "low": 28.85,
    "close": 28.85,
    "volume": 20.08770019
  },
  {
    "time": "Tue Nov 27 2018 06:34:00 GMT-0000",
    "open": 28.84,
    "high": 28.85,
    "low": 28.82,
    "close": 28.83,
    "volume": 19.804258750000002
  },
  {
    "time": "Tue Nov 27 2018 06:35:00 GMT-0000",
    "open": 28.83,
    "high": 28.83,
    "low": 28.81,
    "close": 28.82,
    "volume": 8.38858465
  },
  {
    "time": "Tue Nov 27 2018 06:36:00 GMT-0000",
    "open": 28.82,
    "high": 28.82,
    "low": 28.8,
    "close": 28.8,
    "volume": 6.073724110000001
  },
  {
    "time": "Tue Nov 27 2018 06:37:00 GMT-0000",
    "open": 28.81,
    "high": 28.81,
    "low": 28.77,
    "close": 28.77,
    "volume": 55.25149142000001
  },
  {
    "time": "Tue Nov 27 2018 06:38:00 GMT-0000",
    "open": 28.76,
    "high": 28.76,
    "low": 28.75,
    "close": 28.75,
    "volume": 20.58573394
  },
  {
    "time": "Tue Nov 27 2018 06:39:00 GMT-0000",
    "open": 28.76,
    "high": 28.78,
    "low": 28.7,
    "close": 28.74,
    "volume": 242.17486383999997
  },
  {
    "time": "Tue Nov 27 2018 06:40:00 GMT-0000",
    "open": 28.75,
    "high": 28.78,
    "low": 28.68,
    "close": 28.75,
    "volume": 474.93861108000004
  },
  {
    "time": "Tue Nov 27 2018 06:41:00 GMT-0000",
    "open": 28.75,
    "high": 28.77,
    "low": 28.75,
    "close": 28.77,
    "volume": 1.4178174399999999
  },
  {
    "time": "Tue Nov 27 2018 06:42:00 GMT-0000",
    "open": 28.77,
    "high": 28.78,
    "low": 28.72,
    "close": 28.73,
    "volume": 6.74275547
  },
  {
    "time": "Tue Nov 27 2018 06:43:00 GMT-0000",
    "open": 28.7,
    "high": 28.7,
    "low": 28.66,
    "close": 28.66,
    "volume": 12.350632540000001
  },
  {
    "time": "Tue Nov 27 2018 06:44:00 GMT-0000",
    "open": 28.68,
    "high": 28.72,
    "low": 28.66,
    "close": 28.7,
    "volume": 83.52420324
  },
  {
    "time": "Tue Nov 27 2018 06:45:00 GMT-0000",
    "open": 28.73,
    "high": 28.73,
    "low": 28.66,
    "close": 28.66,
    "volume": 55.407193799999995
  },
  {
    "time": "Tue Nov 27 2018 06:46:00 GMT-0000",
    "open": 28.71,
    "high": 28.73,
    "low": 28.71,
    "close": 28.73,
    "volume": 4.60982462
  },
  {
    "time": "Tue Nov 27 2018 06:47:00 GMT-0000",
    "open": 28.78,
    "high": 28.81,
    "low": 28.69,
    "close": 28.69,
    "volume": 1019.1642080499998
  },
  {
    "time": "Tue Nov 27 2018 06:48:00 GMT-0000",
    "open": 28.77,
    "high": 28.78,
    "low": 28.76,
    "close": 28.77,
    "volume": 301.60037565999994
  },
  {
    "time": "Tue Nov 27 2018 06:49:00 GMT-0000",
    "open": 28.73,
    "high": 28.73,
    "low": 28.71,
    "close": 28.71,
    "volume": 7.1475313599999994
  },
  {
    "time": "Tue Nov 27 2018 06:50:00 GMT-0000",
    "open": 28.73,
    "high": 28.75,
    "low": 28.73,
    "close": 28.74,
    "volume": 3.782848
  },
  {
    "time": "Tue Nov 27 2018 06:51:00 GMT-0000",
    "open": 28.74,
    "high": 28.76,
    "low": 28.74,
    "close": 28.76,
    "volume": 10.33952949
  },
  {
    "time": "Tue Nov 27 2018 06:52:00 GMT-0000",
    "open": 28.76,
    "high": 28.79,
    "low": 28.76,
    "close": 28.79,
    "volume": 6.9944159599999995
  },
  {
    "time": "Tue Nov 27 2018 06:53:00 GMT-0000",
    "open": 28.79,
    "high": 28.79,
    "low": 28.76,
    "close": 28.78,
    "volume": 58.42842209
  },
  {
    "time": "Tue Nov 27 2018 06:54:00 GMT-0000",
    "open": 28.79,
    "high": 28.79,
    "low": 28.78,
    "close": 28.78,
    "volume": 11.43301986
  },
  {
    "time": "Tue Nov 27 2018 06:55:00 GMT-0000",
    "open": 28.79,
    "high": 28.79,
    "low": 28.74,
    "close": 28.74,
    "volume": 236.13051446999998
  },
  {
    "time": "Tue Nov 27 2018 06:56:00 GMT-0000",
    "open": 28.76,
    "high": 28.77,
    "low": 28.76,
    "close": 28.77,
    "volume": 4.986191740000001
  },
  {
    "time": "Tue Nov 27 2018 06:57:00 GMT-0000",
    "open": 28.77,
    "high": 28.81,
    "low": 28.74,
    "close": 28.74,
    "volume": 344.92393961000005
  },
  {
    "time": "Tue Nov 27 2018 06:58:00 GMT-0000",
    "open": 28.74,
    "high": 28.76,
    "low": 28.74,
    "close": 28.76,
    "volume": 10.75535033
  },
  {
    "time": "Tue Nov 27 2018 06:59:00 GMT-0000",
    "open": 28.76,
    "high": 28.76,
    "low": 28.76,
    "close": 28.76,
    "volume": 101.46624319
  },
  {
    "time": "Tue Nov 27 2018 07:00:00 GMT-0000",
    "open": 28.78,
    "high": 28.78,
    "low": 28.78,
    "close": 28.78,
    "volume": 7.16250938
  },
  {
    "time": "Tue Nov 27 2018 07:01:00 GMT-0000",
    "open": 28.77,
    "high": 28.78,
    "low": 28.75,
    "close": 28.75,
    "volume": 49.98502461000001
  },
  {
    "time": "Tue Nov 27 2018 07:02:00 GMT-0000",
    "open": 28.74,
    "high": 28.74,
    "low": 28.69,
    "close": 28.7,
    "volume": 381.26959635
  },
  {
    "time": "Tue Nov 27 2018 07:03:00 GMT-0000",
    "open": 28.69,
    "high": 28.71,
    "low": 28.66,
    "close": 28.69,
    "volume": 93.10067301999999
  },
  {
    "time": "Tue Nov 27 2018 07:04:00 GMT-0000",
    "open": 28.69,
    "high": 28.74,
    "low": 28.69,
    "close": 28.73,
    "volume": 113.10358059
  },
  {
    "time": "Tue Nov 27 2018 07:05:00 GMT-0000",
    "open": 28.73,
    "high": 28.74,
    "low": 28.73,
    "close": 28.74,
    "volume": 63.79960175
  },
  {
    "time": "Tue Nov 27 2018 07:06:00 GMT-0000",
    "open": 28.73,
    "high": 28.74,
    "low": 28.73,
    "close": 28.74,
    "volume": 7.66649947
  },
  {
    "time": "Tue Nov 27 2018 07:07:00 GMT-0000",
    "open": 28.73,
    "high": 28.74,
    "low": 28.71,
    "close": 28.73,
    "volume": 228.89874815000002
  },
  {
    "time": "Tue Nov 27 2018 07:08:00 GMT-0000",
    "open": 28.72,
    "high": 28.72,
    "low": 28.7,
    "close": 28.71,
    "volume": 19.69271996
  },
  {
    "time": "Tue Nov 27 2018 07:09:00 GMT-0000",
    "open": 28.7,
    "high": 28.71,
    "low": 28.7,
    "close": 28.7,
    "volume": 12.512393779999998
  },
  {
    "time": "Tue Nov 27 2018 07:10:00 GMT-0000",
    "open": 28.73,
    "high": 28.76,
    "low": 28.7,
    "close": 28.76,
    "volume": 31.43689754
  },
  {
    "time": "Tue Nov 27 2018 07:11:00 GMT-0000",
    "open": 28.75,
    "high": 28.9,
    "low": 28.75,
    "close": 28.88,
    "volume": 671.9275841000001
  },
  {
    "time": "Tue Nov 27 2018 07:12:00 GMT-0000",
    "open": 28.89,
    "high": 28.89,
    "low": 28.85,
    "close": 28.85,
    "volume": 73.40666042000001
  },
  {
    "time": "Tue Nov 27 2018 07:13:00 GMT-0000",
    "open": 28.87,
    "high": 28.87,
    "low": 28.86,
    "close": 28.86,
    "volume": 3.23790713
  },
  {
    "time": "Tue Nov 27 2018 07:14:00 GMT-0000",
    "open": 28.88,
    "high": 28.96,
    "low": 28.88,
    "close": 28.96,
    "volume": 426.7563753
  },
  {
    "time": "Tue Nov 27 2018 07:15:00 GMT-0000",
    "open": 28.96,
    "high": 28.96,
    "low": 28.96,
    "close": 28.96,
    "volume": 8.4635524
  },
  {
    "time": "Tue Nov 27 2018 07:16:00 GMT-0000",
    "open": 28.96,
    "high": 28.96,
    "low": 28.85,
    "close": 28.85,
    "volume": 453.865371
  },
  {
    "time": "Tue Nov 27 2018 07:17:00 GMT-0000",
    "open": 28.86,
    "high": 28.86,
    "low": 28.84,
    "close": 28.84,
    "volume": 54.188607999999995
  },
  {
    "time": "Tue Nov 27 2018 07:18:00 GMT-0000",
    "open": 28.84,
    "high": 28.85,
    "low": 28.84,
    "close": 28.85,
    "volume": 27.97069015
  },
  {
    "time": "Tue Nov 27 2018 07:19:00 GMT-0000",
    "open": 28.85,
    "high": 28.91,
    "low": 28.85,
    "close": 28.91,
    "volume": 85.78623590000001
  },
  {
    "time": "Tue Nov 27 2018 07:20:00 GMT-0000",
    "open": 28.92,
    "high": 28.94,
    "low": 28.9,
    "close": 28.9,
    "volume": 14.63471442
  },
  {
    "time": "Tue Nov 27 2018 07:21:00 GMT-0000",
    "open": 28.9,
    "high": 28.93,
    "low": 28.84,
    "close": 28.91,
    "volume": 96.05981609000001
  },
  {
    "time": "Tue Nov 27 2018 07:22:00 GMT-0000",
    "open": 28.89,
    "high": 28.93,
    "low": 28.89,
    "close": 28.93,
    "volume": 7.525585170000001
  },
  {
    "time": "Tue Nov 27 2018 07:23:00 GMT-0000",
    "open": 28.93,
    "high": 28.99,
    "low": 28.93,
    "close": 28.99,
    "volume": 83.22199133000001
  },
  {
    "time": "Tue Nov 27 2018 07:24:00 GMT-0000",
    "open": 29,
    "high": 29.06,
    "low": 29,
    "close": 29.03,
    "volume": 201.05831614
  },
  {
    "time": "Tue Nov 27 2018 07:25:00 GMT-0000",
    "open": 29.03,
    "high": 29.05,
    "low": 29.03,
    "close": 29.05,
    "volume": 34.859881279999996
  },
  {
    "time": "Tue Nov 27 2018 07:26:00 GMT-0000",
    "open": 29.03,
    "high": 29.03,
    "low": 28.96,
    "close": 29.03,
    "volume": 31.8825962
  },
  {
    "time": "Tue Nov 27 2018 07:27:00 GMT-0000",
    "open": 29.01,
    "high": 29.03,
    "low": 29.01,
    "close": 29.03,
    "volume": 8.55732219
  },
  {
    "time": "Tue Nov 27 2018 07:28:00 GMT-0000",
    "open": 29.03,
    "high": 29.19,
    "low": 29.03,
    "close": 29.19,
    "volume": 209.85085252000002
  },
  {
    "time": "Tue Nov 27 2018 07:29:00 GMT-0000",
    "open": 29.17,
    "high": 29.19,
    "low": 29.09,
    "close": 29.16,
    "volume": 275.97203156
  },
  {
    "time": "Tue Nov 27 2018 07:30:00 GMT-0000",
    "open": 29.14,
    "high": 29.16,
    "low": 29.14,
    "close": 29.16,
    "volume": 2.58811733
  },
  {
    "time": "Tue Nov 27 2018 07:31:00 GMT-0000",
    "open": 29.14,
    "high": 29.14,
    "low": 29.1,
    "close": 29.12,
    "volume": 14.590141880000001
  },
  {
    "time": "Tue Nov 27 2018 07:32:00 GMT-0000",
    "open": 29.12,
    "high": 29.14,
    "low": 29.1,
    "close": 29.14,
    "volume": 22.79387966
  },
  {
    "time": "Tue Nov 27 2018 07:33:00 GMT-0000",
    "open": 29.11,
    "high": 29.15,
    "low": 29.1,
    "close": 29.12,
    "volume": 119.44044934
  },
  {
    "time": "Tue Nov 27 2018 07:34:00 GMT-0000",
    "open": 29.14,
    "high": 29.16,
    "low": 29.12,
    "close": 29.16,
    "volume": 16.06684558
  },
  {
    "time": "Tue Nov 27 2018 07:35:00 GMT-0000",
    "open": 29.14,
    "high": 29.14,
    "low": 29.13,
    "close": 29.13,
    "volume": 1.79990302
  },
  {
    "time": "Tue Nov 27 2018 07:36:00 GMT-0000",
    "open": 29.12,
    "high": 29.13,
    "low": 29.09,
    "close": 29.09,
    "volume": 64.59908064
  },
  {
    "time": "Tue Nov 27 2018 07:37:00 GMT-0000",
    "open": 29.1,
    "high": 29.1,
    "low": 29.1,
    "close": 29.1,
    "volume": 2
  },
  {
    "time": "Tue Nov 27 2018 07:38:00 GMT-0000",
    "open": 29.1,
    "high": 29.13,
    "low": 29.1,
    "close": 29.12,
    "volume": 39.12711447
  },
  {
    "time": "Tue Nov 27 2018 07:39:00 GMT-0000",
    "open": 29.13,
    "high": 29.15,
    "low": 29.11,
    "close": 29.11,
    "volume": 13.68623407
  },
  {
    "time": "Tue Nov 27 2018 07:40:00 GMT-0000",
    "open": 29.13,
    "high": 29.2,
    "low": 29.11,
    "close": 29.2,
    "volume": 228.73817859999994
  },
  {
    "time": "Tue Nov 27 2018 07:41:00 GMT-0000",
    "open": 29.19,
    "high": 29.21,
    "low": 29.19,
    "close": 29.2,
    "volume": 124.31927819
  },
  {
    "time": "Tue Nov 27 2018 07:42:00 GMT-0000",
    "open": 29.17,
    "high": 29.19,
    "low": 29.17,
    "close": 29.18,
    "volume": 4.194312179999999
  },
  {
    "time": "Tue Nov 27 2018 07:43:00 GMT-0000",
    "open": 29.18,
    "high": 29.18,
    "low": 29.12,
    "close": 29.12,
    "volume": 21.090775639999997
  },
  {
    "time": "Tue Nov 27 2018 07:44:00 GMT-0000",
    "open": 29.14,
    "high": 29.14,
    "low": 29.1,
    "close": 29.14,
    "volume": 20.76970184
  },
  {
    "time": "Tue Nov 27 2018 07:45:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.18,
    "close": 29.18,
    "volume": 4.63991169
  },
  {
    "time": "Tue Nov 27 2018 07:46:00 GMT-0000",
    "open": 29.15,
    "high": 29.18,
    "low": 29.15,
    "close": 29.15,
    "volume": 6.31051206
  },
  {
    "time": "Tue Nov 27 2018 07:47:00 GMT-0000",
    "open": 29.15,
    "high": 29.18,
    "low": 29.15,
    "close": 29.18,
    "volume": 21.61942646
  },
  {
    "time": "Tue Nov 27 2018 07:48:00 GMT-0000",
    "open": 29.18,
    "high": 29.18,
    "low": 29.15,
    "close": 29.15,
    "volume": 2.30488274
  },
  {
    "time": "Tue Nov 27 2018 07:49:00 GMT-0000",
    "open": 29.21,
    "high": 29.21,
    "low": 29.21,
    "close": 29.21,
    "volume": 16.71795239
  },
  {
    "time": "Tue Nov 27 2018 07:50:00 GMT-0000",
    "open": 29.19,
    "high": 29.22,
    "low": 29.19,
    "close": 29.22,
    "volume": 113.87499383
  },
  {
    "time": "Tue Nov 27 2018 07:51:00 GMT-0000",
    "open": 29.22,
    "high": 29.25,
    "low": 29.21,
    "close": 29.24,
    "volume": 9.802130669999999
  },
  {
    "time": "Tue Nov 27 2018 07:52:00 GMT-0000",
    "open": 29.24,
    "high": 29.26,
    "low": 29.24,
    "close": 29.26,
    "volume": 29.43770909
  },
  {
    "time": "Tue Nov 27 2018 07:53:00 GMT-0000",
    "open": 29.26,
    "high": 29.26,
    "low": 29.25,
    "close": 29.26,
    "volume": 77.10415393
  },
  {
    "time": "Tue Nov 27 2018 07:54:00 GMT-0000",
    "open": 29.25,
    "high": 29.29,
    "low": 29.25,
    "close": 29.29,
    "volume": 25.165990530000002
  },
  {
    "time": "Tue Nov 27 2018 07:55:00 GMT-0000",
    "open": 29.3,
    "high": 29.32,
    "low": 29.28,
    "close": 29.31,
    "volume": 107.37033373
  },
  {
    "time": "Tue Nov 27 2018 07:56:00 GMT-0000",
    "open": 29.3,
    "high": 29.31,
    "low": 29.25,
    "close": 29.28,
    "volume": 220.46885434
  },
  {
    "time": "Tue Nov 27 2018 07:57:00 GMT-0000",
    "open": 29.29,
    "high": 29.29,
    "low": 29.16,
    "close": 29.16,
    "volume": 735.32276833
  },
  {
    "time": "Tue Nov 27 2018 07:58:00 GMT-0000",
    "open": 29.17,
    "high": 29.18,
    "low": 29.16,
    "close": 29.18,
    "volume": 80.3808377
  },
  {
    "time": "Tue Nov 27 2018 07:59:00 GMT-0000",
    "open": 29.18,
    "high": 29.21,
    "low": 29.18,
    "close": 29.21,
    "volume": 39.60744604
  },
  {
    "time": "Tue Nov 27 2018 08:00:00 GMT-0000",
    "open": 29.21,
    "high": 29.22,
    "low": 29.21,
    "close": 29.22,
    "volume": 11.62599788
  },
  {
    "time": "Tue Nov 27 2018 08:01:00 GMT-0000",
    "open": 29.22,
    "high": 29.24,
    "low": 29.22,
    "close": 29.24,
    "volume": 9.018503240000001
  },
  {
    "time": "Tue Nov 27 2018 08:02:00 GMT-0000",
    "open": 29.25,
    "high": 29.27,
    "low": 29.25,
    "close": 29.27,
    "volume": 243.02993335999997
  },
  {
    "time": "Tue Nov 27 2018 08:03:00 GMT-0000",
    "open": 29.3,
    "high": 29.4,
    "low": 29.3,
    "close": 29.39,
    "volume": 394.63843714
  },
  {
    "time": "Tue Nov 27 2018 08:04:00 GMT-0000",
    "open": 29.4,
    "high": 29.4,
    "low": 29.32,
    "close": 29.34,
    "volume": 269.72456275999997
  },
  {
    "time": "Tue Nov 27 2018 08:05:00 GMT-0000",
    "open": 29.37,
    "high": 29.38,
    "low": 29.33,
    "close": 29.37,
    "volume": 66.0731768
  },
  {
    "time": "Tue Nov 27 2018 08:06:00 GMT-0000",
    "open": 29.37,
    "high": 29.38,
    "low": 29.37,
    "close": 29.38,
    "volume": 71.66089532000001
  },
  {
    "time": "Tue Nov 27 2018 08:07:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.34,
    "close": 29.35,
    "volume": 92.61287102
  },
  {
    "time": "Tue Nov 27 2018 08:08:00 GMT-0000",
    "open": 29.32,
    "high": 29.36,
    "low": 29.31,
    "close": 29.31,
    "volume": 70.1394673
  },
  {
    "time": "Tue Nov 27 2018 08:09:00 GMT-0000",
    "open": 29.32,
    "high": 29.5,
    "low": 29.32,
    "close": 29.49,
    "volume": 729.95077859
  },
  {
    "time": "Tue Nov 27 2018 08:10:00 GMT-0000",
    "open": 29.5,
    "high": 29.75,
    "low": 29.5,
    "close": 29.58,
    "volume": 2606.3390426
  },
  {
    "time": "Tue Nov 27 2018 08:11:00 GMT-0000",
    "open": 29.53,
    "high": 29.64,
    "low": 29.51,
    "close": 29.51,
    "volume": 29.54577884
  },
  {
    "time": "Tue Nov 27 2018 08:12:00 GMT-0000",
    "open": 29.51,
    "high": 29.57,
    "low": 29.51,
    "close": 29.57,
    "volume": 309.65709
  },
  {
    "time": "Tue Nov 27 2018 08:13:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.4,
    "close": 29.41,
    "volume": 148.03911186
  },
  {
    "time": "Tue Nov 27 2018 08:14:00 GMT-0000",
    "open": 29.47,
    "high": 29.47,
    "low": 29.41,
    "close": 29.45,
    "volume": 352.39199503000003
  },
  {
    "time": "Tue Nov 27 2018 08:15:00 GMT-0000",
    "open": 29.49,
    "high": 29.49,
    "low": 29.44,
    "close": 29.46,
    "volume": 191.56387392999997
  },
  {
    "time": "Tue Nov 27 2018 08:16:00 GMT-0000",
    "open": 29.45,
    "high": 29.46,
    "low": 29.37,
    "close": 29.39,
    "volume": 227.48141756000007
  },
  {
    "time": "Tue Nov 27 2018 08:17:00 GMT-0000",
    "open": 29.4,
    "high": 29.42,
    "low": 29.39,
    "close": 29.42,
    "volume": 57.47259521999999
  },
  {
    "time": "Tue Nov 27 2018 08:18:00 GMT-0000",
    "open": 29.41,
    "high": 29.43,
    "low": 29.39,
    "close": 29.43,
    "volume": 2.97182335
  },
  {
    "time": "Tue Nov 27 2018 08:19:00 GMT-0000",
    "open": 29.42,
    "high": 29.43,
    "low": 29.42,
    "close": 29.43,
    "volume": 0.68462705
  },
  {
    "time": "Tue Nov 27 2018 08:20:00 GMT-0000",
    "open": 29.41,
    "high": 29.46,
    "low": 29.41,
    "close": 29.44,
    "volume": 15.52985316
  },
  {
    "time": "Tue Nov 27 2018 08:21:00 GMT-0000",
    "open": 29.47,
    "high": 29.47,
    "low": 29.43,
    "close": 29.47,
    "volume": 26.71888127
  },
  {
    "time": "Tue Nov 27 2018 08:22:00 GMT-0000",
    "open": 29.44,
    "high": 29.46,
    "low": 29.43,
    "close": 29.46,
    "volume": 4.56312825
  },
  {
    "time": "Tue Nov 27 2018 08:23:00 GMT-0000",
    "open": 29.45,
    "high": 29.45,
    "low": 29.44,
    "close": 29.44,
    "volume": 1.49772404
  },
  {
    "time": "Tue Nov 27 2018 08:24:00 GMT-0000",
    "open": 29.45,
    "high": 29.45,
    "low": 29.44,
    "close": 29.45,
    "volume": 9.3738611
  },
  {
    "time": "Tue Nov 27 2018 08:25:00 GMT-0000",
    "open": 29.44,
    "high": 29.44,
    "low": 29.37,
    "close": 29.37,
    "volume": 15.192515840000002
  },
  {
    "time": "Tue Nov 27 2018 08:26:00 GMT-0000",
    "open": 29.37,
    "high": 29.41,
    "low": 29.37,
    "close": 29.39,
    "volume": 62.111342810000004
  },
  {
    "time": "Tue Nov 27 2018 08:27:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.25,
    "close": 29.27,
    "volume": 600.26830821
  },
  {
    "time": "Tue Nov 27 2018 08:28:00 GMT-0000",
    "open": 29.27,
    "high": 29.28,
    "low": 29.19,
    "close": 29.21,
    "volume": 1102.76723671
  },
  {
    "time": "Tue Nov 27 2018 08:29:00 GMT-0000",
    "open": 29.22,
    "high": 29.22,
    "low": 29.22,
    "close": 29.22,
    "volume": 38.65547349
  },
  {
    "time": "Tue Nov 27 2018 08:30:00 GMT-0000",
    "open": 29.19,
    "high": 29.27,
    "low": 29.13,
    "close": 29.23,
    "volume": 1005.1216340599999
  },
  {
    "time": "Tue Nov 27 2018 08:31:00 GMT-0000",
    "open": 29.23,
    "high": 29.23,
    "low": 29.23,
    "close": 29.23,
    "volume": 1.634319
  },
  {
    "time": "Tue Nov 27 2018 08:32:00 GMT-0000",
    "open": 29.24,
    "high": 29.24,
    "low": 29.21,
    "close": 29.24,
    "volume": 103.26722966
  },
  {
    "time": "Tue Nov 27 2018 08:33:00 GMT-0000",
    "open": 29.24,
    "high": 29.24,
    "low": 29.19,
    "close": 29.19,
    "volume": 41.18486448
  },
  {
    "time": "Tue Nov 27 2018 08:34:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.15,
    "close": 29.15,
    "volume": 9.34599015
  },
  {
    "time": "Tue Nov 27 2018 08:35:00 GMT-0000",
    "open": 29.14,
    "high": 29.15,
    "low": 29.14,
    "close": 29.15,
    "volume": 22.142653449999997
  },
  {
    "time": "Tue Nov 27 2018 08:36:00 GMT-0000",
    "open": 29.15,
    "high": 29.23,
    "low": 29.15,
    "close": 29.23,
    "volume": 379.56044396
  },
  {
    "time": "Tue Nov 27 2018 08:37:00 GMT-0000",
    "open": 29.23,
    "high": 29.29,
    "low": 29.23,
    "close": 29.25,
    "volume": 57.276438719999994
  },
  {
    "time": "Tue Nov 27 2018 08:38:00 GMT-0000",
    "open": 29.24,
    "high": 29.26,
    "low": 29.24,
    "close": 29.26,
    "volume": 22.99307062
  },
  {
    "time": "Tue Nov 27 2018 08:39:00 GMT-0000",
    "open": 29.23,
    "high": 29.24,
    "low": 29.23,
    "close": 29.24,
    "volume": 17.030747700000003
  },
  {
    "time": "Tue Nov 27 2018 08:40:00 GMT-0000",
    "open": 29.23,
    "high": 29.23,
    "low": 29.23,
    "close": 29.23,
    "volume": 20.99986762
  },
  {
    "time": "Tue Nov 27 2018 08:41:00 GMT-0000",
    "open": 29.24,
    "high": 29.24,
    "low": 29.19,
    "close": 29.2,
    "volume": 70.70048278
  },
  {
    "time": "Tue Nov 27 2018 08:42:00 GMT-0000",
    "open": 29.22,
    "high": 29.22,
    "low": 29.19,
    "close": 29.19,
    "volume": 3.9883718
  },
  {
    "time": "Tue Nov 27 2018 08:43:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.18,
    "close": 29.18,
    "volume": 56.510434430000004
  },
  {
    "time": "Tue Nov 27 2018 08:44:00 GMT-0000",
    "open": 29.21,
    "high": 29.21,
    "low": 29.21,
    "close": 29.21,
    "volume": 9.473324980000001
  },
  {
    "time": "Tue Nov 27 2018 08:45:00 GMT-0000",
    "open": 29.23,
    "high": 29.39,
    "low": 29.22,
    "close": 29.39,
    "volume": 473.32907815
  },
  {
    "time": "Tue Nov 27 2018 08:46:00 GMT-0000",
    "open": 29.38,
    "high": 29.48,
    "low": 29.35,
    "close": 29.37,
    "volume": 1346.6155218700003
  },
  {
    "time": "Tue Nov 27 2018 08:47:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.34,
    "close": 29.34,
    "volume": 81.42868963999999
  },
  {
    "time": "Tue Nov 27 2018 08:48:00 GMT-0000",
    "open": 29.34,
    "high": 29.35,
    "low": 29.34,
    "close": 29.35,
    "volume": 53.07716852
  },
  {
    "time": "Tue Nov 27 2018 08:49:00 GMT-0000",
    "open": 29.35,
    "high": 29.39,
    "low": 29.34,
    "close": 29.39,
    "volume": 36.61778538
  },
  {
    "time": "Tue Nov 27 2018 08:50:00 GMT-0000",
    "open": 29.38,
    "high": 29.4,
    "low": 29.36,
    "close": 29.4,
    "volume": 34.58337489
  },
  {
    "time": "Tue Nov 27 2018 08:51:00 GMT-0000",
    "open": 29.41,
    "high": 29.41,
    "low": 29.37,
    "close": 29.41,
    "volume": 67.02130333999999
  },
  {
    "time": "Tue Nov 27 2018 08:52:00 GMT-0000",
    "open": 29.38,
    "high": 29.41,
    "low": 29.38,
    "close": 29.38,
    "volume": 86.0747874
  },
  {
    "time": "Tue Nov 27 2018 08:53:00 GMT-0000",
    "open": 29.41,
    "high": 29.43,
    "low": 29.41,
    "close": 29.43,
    "volume": 4.28212728
  },
  {
    "time": "Tue Nov 27 2018 08:54:00 GMT-0000",
    "open": 29.39,
    "high": 29.4,
    "low": 29.37,
    "close": 29.37,
    "volume": 5.62394328
  },
  {
    "time": "Tue Nov 27 2018 08:55:00 GMT-0000",
    "open": 29.37,
    "high": 29.38,
    "low": 29.37,
    "close": 29.37,
    "volume": 247.13353333999999
  },
  {
    "time": "Tue Nov 27 2018 08:56:00 GMT-0000",
    "open": 29.38,
    "high": 29.43,
    "low": 29.38,
    "close": 29.4,
    "volume": 67.85887895999998
  },
  {
    "time": "Tue Nov 27 2018 08:57:00 GMT-0000",
    "open": 29.41,
    "high": 29.42,
    "low": 29.4,
    "close": 29.42,
    "volume": 11.4516712
  },
  {
    "time": "Tue Nov 27 2018 08:58:00 GMT-0000",
    "open": 29.43,
    "high": 29.49,
    "low": 29.42,
    "close": 29.49,
    "volume": 62.956305699999994
  },
  {
    "time": "Tue Nov 27 2018 08:59:00 GMT-0000",
    "open": 29.46,
    "high": 29.46,
    "low": 29.44,
    "close": 29.46,
    "volume": 70.70344986999999
  },
  {
    "time": "Tue Nov 27 2018 09:00:00 GMT-0000",
    "open": 29.44,
    "high": 29.44,
    "low": 29.44,
    "close": 29.44,
    "volume": 53.70666987999999
  },
  {
    "time": "Tue Nov 27 2018 09:01:00 GMT-0000",
    "open": 29.43,
    "high": 29.47,
    "low": 29.43,
    "close": 29.47,
    "volume": 3.9616298
  },
  {
    "time": "Tue Nov 27 2018 09:02:00 GMT-0000",
    "open": 29.45,
    "high": 29.47,
    "low": 29.45,
    "close": 29.47,
    "volume": 7.38285312
  },
  {
    "time": "Tue Nov 27 2018 09:03:00 GMT-0000",
    "open": 29.46,
    "high": 29.63,
    "low": 29.46,
    "close": 29.56,
    "volume": 1077.93845007
  },
  {
    "time": "Tue Nov 27 2018 09:04:00 GMT-0000",
    "open": 29.56,
    "high": 29.61,
    "low": 29.55,
    "close": 29.61,
    "volume": 27.06654411
  },
  {
    "time": "Tue Nov 27 2018 09:05:00 GMT-0000",
    "open": 29.63,
    "high": 29.64,
    "low": 29.55,
    "close": 29.57,
    "volume": 143.43870818
  },
  {
    "time": "Tue Nov 27 2018 09:06:00 GMT-0000",
    "open": 29.56,
    "high": 29.56,
    "low": 29.53,
    "close": 29.53,
    "volume": 17.43107728
  },
  {
    "time": "Tue Nov 27 2018 09:07:00 GMT-0000",
    "open": 29.53,
    "high": 29.53,
    "low": 29.44,
    "close": 29.51,
    "volume": 303.82412422
  },
  {
    "time": "Tue Nov 27 2018 09:08:00 GMT-0000",
    "open": 29.47,
    "high": 29.5,
    "low": 29.44,
    "close": 29.44,
    "volume": 23.64511754
  },
  {
    "time": "Tue Nov 27 2018 09:09:00 GMT-0000",
    "open": 29.44,
    "high": 29.47,
    "low": 29.44,
    "close": 29.47,
    "volume": 12.76992241
  },
  {
    "time": "Tue Nov 27 2018 09:10:00 GMT-0000",
    "open": 29.48,
    "high": 29.51,
    "low": 29.47,
    "close": 29.51,
    "volume": 108.16279574999999
  },
  {
    "time": "Tue Nov 27 2018 09:11:00 GMT-0000",
    "open": 29.49,
    "high": 29.51,
    "low": 29.49,
    "close": 29.5,
    "volume": 11.838444540000001
  },
  {
    "time": "Tue Nov 27 2018 09:12:00 GMT-0000",
    "open": 29.48,
    "high": 29.48,
    "low": 29.43,
    "close": 29.43,
    "volume": 11.60807357
  },
  {
    "time": "Tue Nov 27 2018 09:13:00 GMT-0000",
    "open": 29.4,
    "high": 29.42,
    "low": 29.36,
    "close": 29.42,
    "volume": 147.8661096
  },
  {
    "time": "Tue Nov 27 2018 09:14:00 GMT-0000",
    "open": 29.4,
    "high": 29.43,
    "low": 29.39,
    "close": 29.39,
    "volume": 33.82946111
  },
  {
    "time": "Tue Nov 27 2018 09:15:00 GMT-0000",
    "open": 29.39,
    "high": 29.46,
    "low": 29.39,
    "close": 29.46,
    "volume": 26.414753010000002
  },
  {
    "time": "Tue Nov 27 2018 09:16:00 GMT-0000",
    "open": 29.45,
    "high": 29.47,
    "low": 29.45,
    "close": 29.45,
    "volume": 58.39513623
  },
  {
    "time": "Tue Nov 27 2018 09:17:00 GMT-0000",
    "open": 29.44,
    "high": 29.48,
    "low": 29.44,
    "close": 29.47,
    "volume": 205.99964204
  },
  {
    "time": "Tue Nov 27 2018 09:18:00 GMT-0000",
    "open": 29.52,
    "high": 29.52,
    "low": 29.5,
    "close": 29.52,
    "volume": 25.859063589999998
  },
  {
    "time": "Tue Nov 27 2018 09:19:00 GMT-0000",
    "open": 29.52,
    "high": 29.59,
    "low": 29.51,
    "close": 29.59,
    "volume": 76.97833354
  },
  {
    "time": "Tue Nov 27 2018 09:20:00 GMT-0000",
    "open": 29.58,
    "high": 29.58,
    "low": 29.54,
    "close": 29.56,
    "volume": 18.26208576
  },
  {
    "time": "Tue Nov 27 2018 09:21:00 GMT-0000",
    "open": 29.51,
    "high": 29.52,
    "low": 29.5,
    "close": 29.51,
    "volume": 112.67433145999999
  },
  {
    "time": "Tue Nov 27 2018 09:22:00 GMT-0000",
    "open": 29.51,
    "high": 29.54,
    "low": 29.45,
    "close": 29.51,
    "volume": 577.0380265599999
  },
  {
    "time": "Tue Nov 27 2018 09:23:00 GMT-0000",
    "open": 29.5,
    "high": 29.64,
    "low": 29.48,
    "close": 29.54,
    "volume": 1063.3621109199999
  },
  {
    "time": "Tue Nov 27 2018 09:24:00 GMT-0000",
    "open": 29.52,
    "high": 29.55,
    "low": 29.5,
    "close": 29.55,
    "volume": 25.522793900000003
  },
  {
    "time": "Tue Nov 27 2018 09:25:00 GMT-0000",
    "open": 29.57,
    "high": 29.64,
    "low": 29.54,
    "close": 29.56,
    "volume": 130.74175047
  },
  {
    "time": "Tue Nov 27 2018 09:26:00 GMT-0000",
    "open": 29.54,
    "high": 29.55,
    "low": 29.53,
    "close": 29.54,
    "volume": 22.401015629999996
  },
  {
    "time": "Tue Nov 27 2018 09:27:00 GMT-0000",
    "open": 29.53,
    "high": 29.53,
    "low": 29.47,
    "close": 29.51,
    "volume": 39.91243304
  },
  {
    "time": "Tue Nov 27 2018 09:28:00 GMT-0000",
    "open": 29.49,
    "high": 29.55,
    "low": 29.49,
    "close": 29.54,
    "volume": 133.97675573
  },
  {
    "time": "Tue Nov 27 2018 09:29:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.48,
    "close": 29.51,
    "volume": 101.93029157000001
  },
  {
    "time": "Tue Nov 27 2018 09:30:00 GMT-0000",
    "open": 29.52,
    "high": 29.53,
    "low": 29.52,
    "close": 29.53,
    "volume": 1.61577021
  },
  {
    "time": "Tue Nov 27 2018 09:31:00 GMT-0000",
    "open": 29.5,
    "high": 29.55,
    "low": 29.5,
    "close": 29.55,
    "volume": 36.606969729999996
  },
  {
    "time": "Tue Nov 27 2018 09:32:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.53,
    "close": 29.54,
    "volume": 10.293340760000001
  },
  {
    "time": "Tue Nov 27 2018 09:33:00 GMT-0000",
    "open": 29.54,
    "high": 29.55,
    "low": 29.52,
    "close": 29.55,
    "volume": 27.248447480000003
  },
  {
    "time": "Tue Nov 27 2018 09:34:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.52,
    "close": 29.53,
    "volume": 49.74334775
  },
  {
    "time": "Tue Nov 27 2018 09:35:00 GMT-0000",
    "open": 29.52,
    "high": 29.53,
    "low": 29.52,
    "close": 29.53,
    "volume": 62.379812480000005
  },
  {
    "time": "Tue Nov 27 2018 09:36:00 GMT-0000",
    "open": 29.53,
    "high": 29.54,
    "low": 29.5,
    "close": 29.54,
    "volume": 74.31020395
  },
  {
    "time": "Tue Nov 27 2018 09:37:00 GMT-0000",
    "open": 29.51,
    "high": 29.54,
    "low": 29.51,
    "close": 29.54,
    "volume": 27.77670722
  },
  {
    "time": "Tue Nov 27 2018 09:38:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.54,
    "close": 29.54,
    "volume": 21.33630021
  },
  {
    "time": "Tue Nov 27 2018 09:39:00 GMT-0000",
    "open": 29.54,
    "high": 29.57,
    "low": 29.53,
    "close": 29.57,
    "volume": 83.35163113999998
  },
  {
    "time": "Tue Nov 27 2018 09:40:00 GMT-0000",
    "open": 29.56,
    "high": 29.59,
    "low": 29.56,
    "close": 29.58,
    "volume": 14.473429869999999
  },
  {
    "time": "Tue Nov 27 2018 09:41:00 GMT-0000",
    "open": 29.59,
    "high": 29.65,
    "low": 29.59,
    "close": 29.65,
    "volume": 400.15846247
  },
  {
    "time": "Tue Nov 27 2018 09:42:00 GMT-0000",
    "open": 29.65,
    "high": 29.66,
    "low": 29.62,
    "close": 29.65,
    "volume": 242.74106543
  },
  {
    "time": "Tue Nov 27 2018 09:43:00 GMT-0000",
    "open": 29.63,
    "high": 29.65,
    "low": 29.6,
    "close": 29.64,
    "volume": 32.70216744
  },
  {
    "time": "Tue Nov 27 2018 09:44:00 GMT-0000",
    "open": 29.6,
    "high": 29.63,
    "low": 29.59,
    "close": 29.59,
    "volume": 62.52742817000001
  },
  {
    "time": "Tue Nov 27 2018 09:45:00 GMT-0000",
    "open": 29.61,
    "high": 29.61,
    "low": 29.59,
    "close": 29.59,
    "volume": 342.08665951999996
  },
  {
    "time": "Tue Nov 27 2018 09:46:00 GMT-0000",
    "open": 29.6,
    "high": 29.6,
    "low": 29.59,
    "close": 29.6,
    "volume": 49.39425213
  },
  {
    "time": "Tue Nov 27 2018 09:47:00 GMT-0000",
    "open": 29.59,
    "high": 29.68,
    "low": 29.59,
    "close": 29.67,
    "volume": 336.63469504
  },
  {
    "time": "Tue Nov 27 2018 09:48:00 GMT-0000",
    "open": 29.65,
    "high": 29.67,
    "low": 29.6,
    "close": 29.64,
    "volume": 7.93186768
  },
  {
    "time": "Tue Nov 27 2018 09:49:00 GMT-0000",
    "open": 29.62,
    "high": 29.64,
    "low": 29.61,
    "close": 29.61,
    "volume": 30.29817188
  },
  {
    "time": "Tue Nov 27 2018 09:50:00 GMT-0000",
    "open": 29.65,
    "high": 29.65,
    "low": 29.6,
    "close": 29.6,
    "volume": 5.5917765
  },
  {
    "time": "Tue Nov 27 2018 09:51:00 GMT-0000",
    "open": 29.61,
    "high": 29.62,
    "low": 29.57,
    "close": 29.57,
    "volume": 522.1564058099999
  },
  {
    "time": "Tue Nov 27 2018 09:52:00 GMT-0000",
    "open": 29.57,
    "high": 29.61,
    "low": 29.56,
    "close": 29.61,
    "volume": 250.58797624
  },
  {
    "time": "Tue Nov 27 2018 09:53:00 GMT-0000",
    "open": 29.59,
    "high": 29.59,
    "low": 29.56,
    "close": 29.58,
    "volume": 24.8759837
  },
  {
    "time": "Tue Nov 27 2018 09:54:00 GMT-0000",
    "open": 29.56,
    "high": 29.58,
    "low": 29.56,
    "close": 29.58,
    "volume": 62.81461004
  },
  {
    "time": "Tue Nov 27 2018 09:55:00 GMT-0000",
    "open": 29.57,
    "high": 29.6,
    "low": 29.57,
    "close": 29.6,
    "volume": 177.48304771
  },
  {
    "time": "Tue Nov 27 2018 09:56:00 GMT-0000",
    "open": 29.58,
    "high": 29.6,
    "low": 29.58,
    "close": 29.6,
    "volume": 26.71860179
  },
  {
    "time": "Tue Nov 27 2018 09:57:00 GMT-0000",
    "open": 29.6,
    "high": 29.64,
    "low": 29.6,
    "close": 29.61,
    "volume": 54.57138906
  },
  {
    "time": "Tue Nov 27 2018 09:58:00 GMT-0000",
    "open": 29.62,
    "high": 29.62,
    "low": 29.59,
    "close": 29.59,
    "volume": 45.858864
  },
  {
    "time": "Tue Nov 27 2018 09:59:00 GMT-0000",
    "open": 29.6,
    "high": 29.6,
    "low": 29.55,
    "close": 29.6,
    "volume": 75.72494944
  },
  {
    "time": "Tue Nov 27 2018 10:00:00 GMT-0000",
    "open": 29.55,
    "high": 29.57,
    "low": 29.52,
    "close": 29.52,
    "volume": 51.007791539999985
  },
  {
    "time": "Tue Nov 27 2018 10:01:00 GMT-0000",
    "open": 29.51,
    "high": 29.53,
    "low": 29.45,
    "close": 29.46,
    "volume": 127.72859435999999
  },
  {
    "time": "Tue Nov 27 2018 10:02:00 GMT-0000",
    "open": 29.47,
    "high": 29.47,
    "low": 29.45,
    "close": 29.45,
    "volume": 13.406525350000003
  },
  {
    "time": "Tue Nov 27 2018 10:03:00 GMT-0000",
    "open": 29.46,
    "high": 29.47,
    "low": 29.4,
    "close": 29.42,
    "volume": 64.32800638
  },
  {
    "time": "Tue Nov 27 2018 10:04:00 GMT-0000",
    "open": 29.44,
    "high": 29.45,
    "low": 29.4,
    "close": 29.4,
    "volume": 23.566364359999998
  },
  {
    "time": "Tue Nov 27 2018 10:05:00 GMT-0000",
    "open": 29.4,
    "high": 29.4,
    "low": 29.38,
    "close": 29.4,
    "volume": 83.51594504
  },
  {
    "time": "Tue Nov 27 2018 10:06:00 GMT-0000",
    "open": 29.39,
    "high": 29.4,
    "low": 29.39,
    "close": 29.39,
    "volume": 4.775171090000001
  },
  {
    "time": "Tue Nov 27 2018 10:07:00 GMT-0000",
    "open": 29.4,
    "high": 29.43,
    "low": 29.39,
    "close": 29.39,
    "volume": 76.56281369000001
  },
  {
    "time": "Tue Nov 27 2018 10:08:00 GMT-0000",
    "open": 29.41,
    "high": 29.41,
    "low": 29.35,
    "close": 29.36,
    "volume": 74.18419201
  },
  {
    "time": "Tue Nov 27 2018 10:09:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.3,
    "close": 29.34,
    "volume": 314.60876583000004
  },
  {
    "time": "Tue Nov 27 2018 10:10:00 GMT-0000",
    "open": 29.34,
    "high": 29.37,
    "low": 29.32,
    "close": 29.36,
    "volume": 548.47901553
  },
  {
    "time": "Tue Nov 27 2018 10:11:00 GMT-0000",
    "open": 29.35,
    "high": 29.38,
    "low": 29.35,
    "close": 29.38,
    "volume": 36.74141219
  },
  {
    "time": "Tue Nov 27 2018 10:12:00 GMT-0000",
    "open": 29.35,
    "high": 29.36,
    "low": 29.35,
    "close": 29.36,
    "volume": 21.75419018
  },
  {
    "time": "Tue Nov 27 2018 10:13:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.35,
    "close": 29.36,
    "volume": 29.684810969999997
  },
  {
    "time": "Tue Nov 27 2018 10:14:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.35,
    "close": 29.36,
    "volume": 31.534952070000003
  },
  {
    "time": "Tue Nov 27 2018 10:15:00 GMT-0000",
    "open": 29.38,
    "high": 29.39,
    "low": 29.38,
    "close": 29.38,
    "volume": 31.2543197
  },
  {
    "time": "Tue Nov 27 2018 10:16:00 GMT-0000",
    "open": 29.39,
    "high": 29.39,
    "low": 29.34,
    "close": 29.34,
    "volume": 170.18989542999998
  },
  {
    "time": "Tue Nov 27 2018 10:17:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.34,
    "close": 29.34,
    "volume": 35.54386153
  },
  {
    "time": "Tue Nov 27 2018 10:18:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.32,
    "close": 29.32,
    "volume": 50.998791390000015
  },
  {
    "time": "Tue Nov 27 2018 10:19:00 GMT-0000",
    "open": 29.33,
    "high": 29.35,
    "low": 29.32,
    "close": 29.33,
    "volume": 114.56704200999998
  },
  {
    "time": "Tue Nov 27 2018 10:20:00 GMT-0000",
    "open": 29.33,
    "high": 29.35,
    "low": 29.3,
    "close": 29.3,
    "volume": 89.98129466
  },
  {
    "time": "Tue Nov 27 2018 10:21:00 GMT-0000",
    "open": 29.31,
    "high": 29.31,
    "low": 29.29,
    "close": 29.29,
    "volume": 11.095098850000001
  },
  {
    "time": "Tue Nov 27 2018 10:22:00 GMT-0000",
    "open": 29.32,
    "high": 29.34,
    "low": 29.29,
    "close": 29.34,
    "volume": 63.15721334
  },
  {
    "time": "Tue Nov 27 2018 10:23:00 GMT-0000",
    "open": 29.31,
    "high": 29.32,
    "low": 29.2,
    "close": 29.2,
    "volume": 540.46469361
  },
  {
    "time": "Tue Nov 27 2018 10:24:00 GMT-0000",
    "open": 29.19,
    "high": 29.21,
    "low": 29.15,
    "close": 29.21,
    "volume": 105.06687271000001
  },
  {
    "time": "Tue Nov 27 2018 10:25:00 GMT-0000",
    "open": 29.22,
    "high": 29.27,
    "low": 29.22,
    "close": 29.22,
    "volume": 62.565341599999996
  },
  {
    "time": "Tue Nov 27 2018 10:26:00 GMT-0000",
    "open": 29.24,
    "high": 29.25,
    "low": 29.17,
    "close": 29.17,
    "volume": 191.14985759999996
  },
  {
    "time": "Tue Nov 27 2018 10:27:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.18,
    "close": 29.2,
    "volume": 89.27504675
  },
  {
    "time": "Tue Nov 27 2018 10:28:00 GMT-0000",
    "open": 29.19,
    "high": 29.19,
    "low": 29.11,
    "close": 29.11,
    "volume": 278.27296334
  },
  {
    "time": "Tue Nov 27 2018 10:29:00 GMT-0000",
    "open": 29.19,
    "high": 29.19,
    "low": 29.12,
    "close": 29.15,
    "volume": 10.33305941
  },
  {
    "time": "Tue Nov 27 2018 10:30:00 GMT-0000",
    "open": 29.15,
    "high": 29.16,
    "low": 29.15,
    "close": 29.15,
    "volume": 90.29456893999999
  },
  {
    "time": "Tue Nov 27 2018 10:31:00 GMT-0000",
    "open": 29.19,
    "high": 29.33,
    "low": 29.17,
    "close": 29.2,
    "volume": 685.2086076200002
  },
  {
    "time": "Tue Nov 27 2018 10:32:00 GMT-0000",
    "open": 29.26,
    "high": 29.27,
    "low": 29.25,
    "close": 29.27,
    "volume": 42.61057778
  },
  {
    "time": "Tue Nov 27 2018 10:33:00 GMT-0000",
    "open": 29.26,
    "high": 29.26,
    "low": 29.19,
    "close": 29.24,
    "volume": 170.43811796999998
  },
  {
    "time": "Tue Nov 27 2018 10:34:00 GMT-0000",
    "open": 29.21,
    "high": 29.24,
    "low": 29.21,
    "close": 29.24,
    "volume": 32.30204556
  },
  {
    "time": "Tue Nov 27 2018 10:35:00 GMT-0000",
    "open": 29.21,
    "high": 29.21,
    "low": 29.19,
    "close": 29.2,
    "volume": 55.11248352
  },
  {
    "time": "Tue Nov 27 2018 10:36:00 GMT-0000",
    "open": 29.21,
    "high": 29.23,
    "low": 29.2,
    "close": 29.21,
    "volume": 21.04932128
  },
  {
    "time": "Tue Nov 27 2018 10:37:00 GMT-0000",
    "open": 29.21,
    "high": 29.21,
    "low": 29.15,
    "close": 29.15,
    "volume": 86.37812362
  },
  {
    "time": "Tue Nov 27 2018 10:38:00 GMT-0000",
    "open": 29.18,
    "high": 29.2,
    "low": 29.13,
    "close": 29.2,
    "volume": 69.89141856
  },
  {
    "time": "Tue Nov 27 2018 10:39:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.13,
    "close": 29.14,
    "volume": 43.94555478
  },
  {
    "time": "Tue Nov 27 2018 10:40:00 GMT-0000",
    "open": 29.11,
    "high": 29.15,
    "low": 29.11,
    "close": 29.11,
    "volume": 125.48218429
  },
  {
    "time": "Tue Nov 27 2018 10:41:00 GMT-0000",
    "open": 29.13,
    "high": 29.14,
    "low": 29.08,
    "close": 29.09,
    "volume": 80.75241323999998
  },
  {
    "time": "Tue Nov 27 2018 10:42:00 GMT-0000",
    "open": 29.13,
    "high": 29.15,
    "low": 29.13,
    "close": 29.15,
    "volume": 1.09374173
  },
  {
    "time": "Tue Nov 27 2018 10:43:00 GMT-0000",
    "open": 29.15,
    "high": 29.18,
    "low": 29.14,
    "close": 29.18,
    "volume": 91.93627836
  },
  {
    "time": "Tue Nov 27 2018 10:44:00 GMT-0000",
    "open": 29.18,
    "high": 29.18,
    "low": 29.17,
    "close": 29.17,
    "volume": 5.451078219999999
  },
  {
    "time": "Tue Nov 27 2018 10:45:00 GMT-0000",
    "open": 29.17,
    "high": 29.19,
    "low": 29.17,
    "close": 29.19,
    "volume": 77.60281281999998
  },
  {
    "time": "Tue Nov 27 2018 10:46:00 GMT-0000",
    "open": 29.19,
    "high": 29.2,
    "low": 29.17,
    "close": 29.17,
    "volume": 227.43673414000003
  },
  {
    "time": "Tue Nov 27 2018 10:47:00 GMT-0000",
    "open": 29.18,
    "high": 29.22,
    "low": 29.18,
    "close": 29.2,
    "volume": 107.93531784000001
  },
  {
    "time": "Tue Nov 27 2018 10:48:00 GMT-0000",
    "open": 29.2,
    "high": 29.25,
    "low": 29.19,
    "close": 29.24,
    "volume": 187.10395580000002
  },
  {
    "time": "Tue Nov 27 2018 10:49:00 GMT-0000",
    "open": 29.21,
    "high": 29.25,
    "low": 29.21,
    "close": 29.25,
    "volume": 16.543760329999998
  },
  {
    "time": "Tue Nov 27 2018 10:50:00 GMT-0000",
    "open": 29.24,
    "high": 29.27,
    "low": 29.23,
    "close": 29.27,
    "volume": 36.84989354
  },
  {
    "time": "Tue Nov 27 2018 10:51:00 GMT-0000",
    "open": 29.27,
    "high": 29.35,
    "low": 29.26,
    "close": 29.34,
    "volume": 149.16833251
  },
  {
    "time": "Tue Nov 27 2018 10:52:00 GMT-0000",
    "open": 29.34,
    "high": 29.35,
    "low": 29.33,
    "close": 29.35,
    "volume": 10.107761179999999
  },
  {
    "time": "Tue Nov 27 2018 10:53:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.29,
    "close": 29.33,
    "volume": 244.44660377
  },
  {
    "time": "Tue Nov 27 2018 10:54:00 GMT-0000",
    "open": 29.32,
    "high": 29.34,
    "low": 29.26,
    "close": 29.28,
    "volume": 24.37827938
  },
  {
    "time": "Tue Nov 27 2018 10:55:00 GMT-0000",
    "open": 29.28,
    "high": 29.29,
    "low": 29.24,
    "close": 29.25,
    "volume": 38.59493003
  },
  {
    "time": "Tue Nov 27 2018 10:56:00 GMT-0000",
    "open": 29.26,
    "high": 29.28,
    "low": 29.26,
    "close": 29.28,
    "volume": 11.40088752
  },
  {
    "time": "Tue Nov 27 2018 10:57:00 GMT-0000",
    "open": 29.29,
    "high": 29.32,
    "low": 29.26,
    "close": 29.3,
    "volume": 89.45737747
  },
  {
    "time": "Tue Nov 27 2018 10:58:00 GMT-0000",
    "open": 29.3,
    "high": 29.3,
    "low": 29.28,
    "close": 29.29,
    "volume": 29.822546620000004
  },
  {
    "time": "Tue Nov 27 2018 10:59:00 GMT-0000",
    "open": 29.3,
    "high": 29.32,
    "low": 29.23,
    "close": 29.29,
    "volume": 383.78521443
  },
  {
    "time": "Tue Nov 27 2018 11:00:00 GMT-0000",
    "open": 29.27,
    "high": 29.29,
    "low": 29.23,
    "close": 29.24,
    "volume": 60.878263059999995
  },
  {
    "time": "Tue Nov 27 2018 11:01:00 GMT-0000",
    "open": 29.24,
    "high": 29.27,
    "low": 29.22,
    "close": 29.22,
    "volume": 71.33678701000001
  },
  {
    "time": "Tue Nov 27 2018 11:02:00 GMT-0000",
    "open": 29.23,
    "high": 29.26,
    "low": 29.23,
    "close": 29.26,
    "volume": 110.57525561
  },
  {
    "time": "Tue Nov 27 2018 11:03:00 GMT-0000",
    "open": 29.26,
    "high": 29.26,
    "low": 29.24,
    "close": 29.24,
    "volume": 22.292887600000004
  },
  {
    "time": "Tue Nov 27 2018 11:04:00 GMT-0000",
    "open": 29.24,
    "high": 29.26,
    "low": 29.23,
    "close": 29.26,
    "volume": 63.53682419
  },
  {
    "time": "Tue Nov 27 2018 11:05:00 GMT-0000",
    "open": 29.21,
    "high": 29.22,
    "low": 29.17,
    "close": 29.2,
    "volume": 253.37681770999993
  },
  {
    "time": "Tue Nov 27 2018 11:06:00 GMT-0000",
    "open": 29.2,
    "high": 29.2,
    "low": 29.18,
    "close": 29.18,
    "volume": 55.618246389999996
  },
  {
    "time": "Tue Nov 27 2018 11:07:00 GMT-0000",
    "open": 29.19,
    "high": 29.29,
    "low": 29.19,
    "close": 29.28,
    "volume": 648.0676242699997
  },
  {
    "time": "Tue Nov 27 2018 11:08:00 GMT-0000",
    "open": 29.28,
    "high": 29.28,
    "low": 29.2,
    "close": 29.25,
    "volume": 292.19998879999997
  },
  {
    "time": "Tue Nov 27 2018 11:09:00 GMT-0000",
    "open": 29.21,
    "high": 29.24,
    "low": 29.21,
    "close": 29.21,
    "volume": 33.172901919999994
  },
  {
    "time": "Tue Nov 27 2018 11:10:00 GMT-0000",
    "open": 29.22,
    "high": 29.25,
    "low": 29.22,
    "close": 29.23,
    "volume": 9.293138410000001
  },
  {
    "time": "Tue Nov 27 2018 11:11:00 GMT-0000",
    "open": 29.22,
    "high": 29.24,
    "low": 29.19,
    "close": 29.22,
    "volume": 26.459914100000002
  },
  {
    "time": "Tue Nov 27 2018 11:12:00 GMT-0000",
    "open": 29.21,
    "high": 29.22,
    "low": 29.21,
    "close": 29.22,
    "volume": 40.60107654
  },
  {
    "time": "Tue Nov 27 2018 11:13:00 GMT-0000",
    "open": 29.22,
    "high": 29.32,
    "low": 29.22,
    "close": 29.27,
    "volume": 530.20081109
  },
  {
    "time": "Tue Nov 27 2018 11:14:00 GMT-0000",
    "open": 29.3,
    "high": 29.32,
    "low": 29.27,
    "close": 29.32,
    "volume": 62.361362129999996
  },
  {
    "time": "Tue Nov 27 2018 11:15:00 GMT-0000",
    "open": 29.29,
    "high": 29.31,
    "low": 29.24,
    "close": 29.28,
    "volume": 18.67528023
  },
  {
    "time": "Tue Nov 27 2018 11:16:00 GMT-0000",
    "open": 29.24,
    "high": 29.29,
    "low": 29.23,
    "close": 29.26,
    "volume": 32.074022570000004
  },
  {
    "time": "Tue Nov 27 2018 11:17:00 GMT-0000",
    "open": 29.26,
    "high": 29.26,
    "low": 29.21,
    "close": 29.21,
    "volume": 69.61987509
  },
  {
    "time": "Tue Nov 27 2018 11:18:00 GMT-0000",
    "open": 29.22,
    "high": 29.26,
    "low": 29.21,
    "close": 29.26,
    "volume": 62.14117177
  },
  {
    "time": "Tue Nov 27 2018 11:19:00 GMT-0000",
    "open": 29.26,
    "high": 29.28,
    "low": 29.1,
    "close": 29.1,
    "volume": 950.3128633299998
  },
  {
    "time": "Tue Nov 27 2018 11:20:00 GMT-0000",
    "open": 29.08,
    "high": 29.13,
    "low": 29.08,
    "close": 29.12,
    "volume": 63.16012601
  },
  {
    "time": "Tue Nov 27 2018 11:21:00 GMT-0000",
    "open": 29.13,
    "high": 29.18,
    "low": 29.08,
    "close": 29.13,
    "volume": 489.20483490000004
  },
  {
    "time": "Tue Nov 27 2018 11:22:00 GMT-0000",
    "open": 29.14,
    "high": 29.16,
    "low": 29.08,
    "close": 29.13,
    "volume": 90.05074623
  },
  {
    "time": "Tue Nov 27 2018 11:23:00 GMT-0000",
    "open": 29.1,
    "high": 29.1,
    "low": 29.07,
    "close": 29.07,
    "volume": 4.59575957
  },
  {
    "time": "Tue Nov 27 2018 11:24:00 GMT-0000",
    "open": 29.08,
    "high": 29.1,
    "low": 29.07,
    "close": 29.07,
    "volume": 43.838705489999995
  },
  {
    "time": "Tue Nov 27 2018 11:25:00 GMT-0000",
    "open": 29.1,
    "high": 29.1,
    "low": 29.1,
    "close": 29.1,
    "volume": 14.110085309999999
  },
  {
    "time": "Tue Nov 27 2018 11:26:00 GMT-0000",
    "open": 29.07,
    "high": 29.18,
    "low": 29.07,
    "close": 29.18,
    "volume": 100.58771017
  },
  {
    "time": "Tue Nov 27 2018 11:27:00 GMT-0000",
    "open": 29.12,
    "high": 29.15,
    "low": 29.03,
    "close": 29.05,
    "volume": 678.28594876
  },
  {
    "time": "Tue Nov 27 2018 11:28:00 GMT-0000",
    "open": 29.04,
    "high": 29.08,
    "low": 29.04,
    "close": 29.08,
    "volume": 224.79982303000003
  },
  {
    "time": "Tue Nov 27 2018 11:29:00 GMT-0000",
    "open": 29.08,
    "high": 29.08,
    "low": 29.06,
    "close": 29.07,
    "volume": 45.563979540000005
  },
  {
    "time": "Tue Nov 27 2018 11:30:00 GMT-0000",
    "open": 29.07,
    "high": 29.07,
    "low": 29.04,
    "close": 29.05,
    "volume": 9.3747785
  },
  {
    "time": "Tue Nov 27 2018 11:31:00 GMT-0000",
    "open": 29.04,
    "high": 29.08,
    "low": 29.02,
    "close": 29.04,
    "volume": 54.48035482999999
  },
  {
    "time": "Tue Nov 27 2018 11:32:00 GMT-0000",
    "open": 29.06,
    "high": 29.06,
    "low": 29.04,
    "close": 29.04,
    "volume": 5.92405
  },
  {
    "time": "Tue Nov 27 2018 11:33:00 GMT-0000",
    "open": 29.06,
    "high": 29.06,
    "low": 29.01,
    "close": 29.01,
    "volume": 32.7201581
  },
  {
    "time": "Tue Nov 27 2018 11:34:00 GMT-0000",
    "open": 29.01,
    "high": 29.04,
    "low": 29.01,
    "close": 29.04,
    "volume": 9.31279305
  },
  {
    "time": "Tue Nov 27 2018 11:35:00 GMT-0000",
    "open": 29.04,
    "high": 29.12,
    "low": 29.04,
    "close": 29.11,
    "volume": 243.02002212000005
  },
  {
    "time": "Tue Nov 27 2018 11:36:00 GMT-0000",
    "open": 29.11,
    "high": 29.24,
    "low": 29.06,
    "close": 29.24,
    "volume": 829.2303681999998
  },
  {
    "time": "Tue Nov 27 2018 11:37:00 GMT-0000",
    "open": 29.24,
    "high": 29.26,
    "low": 29.17,
    "close": 29.26,
    "volume": 203.82340011
  },
  {
    "time": "Tue Nov 27 2018 11:38:00 GMT-0000",
    "open": 29.28,
    "high": 29.3,
    "low": 29.21,
    "close": 29.22,
    "volume": 24.18480963
  },
  {
    "time": "Tue Nov 27 2018 11:39:00 GMT-0000",
    "open": 29.22,
    "high": 29.23,
    "low": 29.21,
    "close": 29.23,
    "volume": 72.01525782
  },
  {
    "time": "Tue Nov 27 2018 11:40:00 GMT-0000",
    "open": 29.23,
    "high": 29.23,
    "low": 29.21,
    "close": 29.22,
    "volume": 65.21864020999999
  },
  {
    "time": "Tue Nov 27 2018 11:41:00 GMT-0000",
    "open": 29.22,
    "high": 29.23,
    "low": 29.22,
    "close": 29.23,
    "volume": 55.58229642
  },
  {
    "time": "Tue Nov 27 2018 11:42:00 GMT-0000",
    "open": 29.24,
    "high": 29.25,
    "low": 29.2,
    "close": 29.25,
    "volume": 410.45365045000005
  },
  {
    "time": "Tue Nov 27 2018 11:43:00 GMT-0000",
    "open": 29.25,
    "high": 29.28,
    "low": 29.25,
    "close": 29.28,
    "volume": 189.62774991999999
  },
  {
    "time": "Tue Nov 27 2018 11:44:00 GMT-0000",
    "open": 29.28,
    "high": 29.28,
    "low": 29.26,
    "close": 29.26,
    "volume": 49.71660571
  },
  {
    "time": "Tue Nov 27 2018 11:45:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.26,
    "close": 29.27,
    "volume": 11.70129753
  },
  {
    "time": "Tue Nov 27 2018 11:46:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.26,
    "close": 29.26,
    "volume": 71.73515352999999
  },
  {
    "time": "Tue Nov 27 2018 11:47:00 GMT-0000",
    "open": 29.27,
    "high": 29.28,
    "low": 29.26,
    "close": 29.28,
    "volume": 62.86339182
  },
  {
    "time": "Tue Nov 27 2018 11:48:00 GMT-0000",
    "open": 29.28,
    "high": 29.37,
    "low": 29.28,
    "close": 29.37,
    "volume": 389.58537828000004
  },
  {
    "time": "Tue Nov 27 2018 11:49:00 GMT-0000",
    "open": 29.37,
    "high": 29.38,
    "low": 29.34,
    "close": 29.35,
    "volume": 19.98570725
  },
  {
    "time": "Tue Nov 27 2018 11:50:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.35,
    "close": 29.36,
    "volume": 190.35195997999998
  },
  {
    "time": "Tue Nov 27 2018 11:51:00 GMT-0000",
    "open": 29.35,
    "high": 29.36,
    "low": 29.2,
    "close": 29.24,
    "volume": 1007.1245243299999
  },
  {
    "time": "Tue Nov 27 2018 11:52:00 GMT-0000",
    "open": 29.23,
    "high": 29.27,
    "low": 29.21,
    "close": 29.27,
    "volume": 57.07640826000001
  },
  {
    "time": "Tue Nov 27 2018 11:53:00 GMT-0000",
    "open": 29.25,
    "high": 29.31,
    "low": 29.25,
    "close": 29.25,
    "volume": 90.40361013
  },
  {
    "time": "Tue Nov 27 2018 11:54:00 GMT-0000",
    "open": 29.27,
    "high": 29.31,
    "low": 29.25,
    "close": 29.26,
    "volume": 303.12903632999996
  },
  {
    "time": "Tue Nov 27 2018 11:55:00 GMT-0000",
    "open": 29.26,
    "high": 29.27,
    "low": 29.26,
    "close": 29.27,
    "volume": 51.672710280000004
  },
  {
    "time": "Tue Nov 27 2018 11:56:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.27,
    "close": 29.27,
    "volume": 2.07401666
  },
  {
    "time": "Tue Nov 27 2018 11:57:00 GMT-0000",
    "open": 29.29,
    "high": 29.33,
    "low": 29.24,
    "close": 29.24,
    "volume": 93.22229659000001
  },
  {
    "time": "Tue Nov 27 2018 11:58:00 GMT-0000",
    "open": 29.28,
    "high": 29.33,
    "low": 29.28,
    "close": 29.31,
    "volume": 61.8104307
  },
  {
    "time": "Tue Nov 27 2018 11:59:00 GMT-0000",
    "open": 29.31,
    "high": 29.42,
    "low": 29.31,
    "close": 29.34,
    "volume": 1146.5356156
  },
  {
    "time": "Tue Nov 27 2018 12:00:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.26,
    "close": 29.29,
    "volume": 195.35752615000004
  },
  {
    "time": "Tue Nov 27 2018 12:01:00 GMT-0000",
    "open": 29.27,
    "high": 29.28,
    "low": 29.21,
    "close": 29.28,
    "volume": 120.07510085000003
  },
  {
    "time": "Tue Nov 27 2018 12:02:00 GMT-0000",
    "open": 29.27,
    "high": 29.33,
    "low": 29.26,
    "close": 29.31,
    "volume": 242.23956453
  },
  {
    "time": "Tue Nov 27 2018 12:03:00 GMT-0000",
    "open": 29.27,
    "high": 29.27,
    "low": 29.22,
    "close": 29.26,
    "volume": 33.4469
  },
  {
    "time": "Tue Nov 27 2018 12:04:00 GMT-0000",
    "open": 29.26,
    "high": 29.31,
    "low": 29.23,
    "close": 29.31,
    "volume": 46.29106283
  },
  {
    "time": "Tue Nov 27 2018 12:05:00 GMT-0000",
    "open": 29.31,
    "high": 29.31,
    "low": 29.26,
    "close": 29.26,
    "volume": 17.51996917
  },
  {
    "time": "Tue Nov 27 2018 12:06:00 GMT-0000",
    "open": 29.28,
    "high": 29.31,
    "low": 29.27,
    "close": 29.28,
    "volume": 36.90284844999999
  },
  {
    "time": "Tue Nov 27 2018 12:07:00 GMT-0000",
    "open": 29.31,
    "high": 29.31,
    "low": 29.28,
    "close": 29.31,
    "volume": 24.487639339999998
  },
  {
    "time": "Tue Nov 27 2018 12:08:00 GMT-0000",
    "open": 29.31,
    "high": 29.34,
    "low": 29.27,
    "close": 29.27,
    "volume": 90.79330397000001
  },
  {
    "time": "Tue Nov 27 2018 12:09:00 GMT-0000",
    "open": 29.31,
    "high": 29.33,
    "low": 29.31,
    "close": 29.33,
    "volume": 104.48831594
  },
  {
    "time": "Tue Nov 27 2018 12:10:00 GMT-0000",
    "open": 29.33,
    "high": 29.35,
    "low": 29.29,
    "close": 29.35,
    "volume": 60.11713539000001
  },
  {
    "time": "Tue Nov 27 2018 12:11:00 GMT-0000",
    "open": 29.35,
    "high": 29.4,
    "low": 29.33,
    "close": 29.33,
    "volume": 625.05370492
  },
  {
    "time": "Tue Nov 27 2018 12:12:00 GMT-0000",
    "open": 29.35,
    "high": 29.39,
    "low": 29.35,
    "close": 29.37,
    "volume": 43.22799739
  },
  {
    "time": "Tue Nov 27 2018 12:13:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.34,
    "close": 29.34,
    "volume": 7.271894400000001
  },
  {
    "time": "Tue Nov 27 2018 12:14:00 GMT-0000",
    "open": 29.3,
    "high": 29.34,
    "low": 29.3,
    "close": 29.32,
    "volume": 34.04646891
  },
  {
    "time": "Tue Nov 27 2018 12:15:00 GMT-0000",
    "open": 29.33,
    "high": 29.34,
    "low": 29.33,
    "close": 29.34,
    "volume": 20.556309929999998
  },
  {
    "time": "Tue Nov 27 2018 12:16:00 GMT-0000",
    "open": 29.34,
    "high": 29.37,
    "low": 29.31,
    "close": 29.31,
    "volume": 107.52397049000001
  },
  {
    "time": "Tue Nov 27 2018 12:17:00 GMT-0000",
    "open": 29.33,
    "high": 29.35,
    "low": 29.32,
    "close": 29.32,
    "volume": 11.776085369999999
  },
  {
    "time": "Tue Nov 27 2018 12:18:00 GMT-0000",
    "open": 29.35,
    "high": 29.42,
    "low": 29.33,
    "close": 29.38,
    "volume": 181.74195212000004
  },
  {
    "time": "Tue Nov 27 2018 12:19:00 GMT-0000",
    "open": 29.4,
    "high": 29.42,
    "low": 29.39,
    "close": 29.39,
    "volume": 18.365342740000003
  },
  {
    "time": "Tue Nov 27 2018 12:20:00 GMT-0000",
    "open": 29.35,
    "high": 29.41,
    "low": 29.3,
    "close": 29.3,
    "volume": 58.25595405999999
  },
  {
    "time": "Tue Nov 27 2018 12:21:00 GMT-0000",
    "open": 29.31,
    "high": 29.34,
    "low": 29.29,
    "close": 29.29,
    "volume": 33.64101446
  },
  {
    "time": "Tue Nov 27 2018 12:22:00 GMT-0000",
    "open": 29.35,
    "high": 29.37,
    "low": 29.3,
    "close": 29.32,
    "volume": 32.37075893
  },
  {
    "time": "Tue Nov 27 2018 12:23:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.3,
    "close": 29.34,
    "volume": 127.89544356999998
  },
  {
    "time": "Tue Nov 27 2018 12:24:00 GMT-0000",
    "open": 29.33,
    "high": 29.37,
    "low": 29.33,
    "close": 29.33,
    "volume": 62.27249558999999
  },
  {
    "time": "Tue Nov 27 2018 12:25:00 GMT-0000",
    "open": 29.34,
    "high": 29.36,
    "low": 29.33,
    "close": 29.34,
    "volume": 27.739558059999997
  },
  {
    "time": "Tue Nov 27 2018 12:26:00 GMT-0000",
    "open": 29.35,
    "high": 29.38,
    "low": 29.35,
    "close": 29.38,
    "volume": 25.892327650000002
  },
  {
    "time": "Tue Nov 27 2018 12:27:00 GMT-0000",
    "open": 29.36,
    "high": 29.4,
    "low": 29.33,
    "close": 29.33,
    "volume": 69.61391861999999
  },
  {
    "time": "Tue Nov 27 2018 12:28:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.33,
    "close": 29.34,
    "volume": 43.94989172
  },
  {
    "time": "Tue Nov 27 2018 12:29:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.33,
    "close": 29.34,
    "volume": 22.669720740000002
  },
  {
    "time": "Tue Nov 27 2018 12:30:00 GMT-0000",
    "open": 29.34,
    "high": 29.4,
    "low": 29.34,
    "close": 29.38,
    "volume": 678.3579839800002
  },
  {
    "time": "Tue Nov 27 2018 12:31:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.33,
    "close": 29.33,
    "volume": 44.347772070000005
  },
  {
    "time": "Tue Nov 27 2018 12:32:00 GMT-0000",
    "open": 29.35,
    "high": 29.35,
    "low": 29.32,
    "close": 29.32,
    "volume": 241.84151078000002
  },
  {
    "time": "Tue Nov 27 2018 12:33:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.31,
    "close": 29.31,
    "volume": 56.97795782
  },
  {
    "time": "Tue Nov 27 2018 12:34:00 GMT-0000",
    "open": 29.33,
    "high": 29.33,
    "low": 29.31,
    "close": 29.33,
    "volume": 8.30659655
  },
  {
    "time": "Tue Nov 27 2018 12:35:00 GMT-0000",
    "open": 29.33,
    "high": 29.33,
    "low": 29.32,
    "close": 29.33,
    "volume": 153.76725928000002
  },
  {
    "time": "Tue Nov 27 2018 12:36:00 GMT-0000",
    "open": 29.32,
    "high": 29.33,
    "low": 29.32,
    "close": 29.33,
    "volume": 199.3646371
  },
  {
    "time": "Tue Nov 27 2018 12:37:00 GMT-0000",
    "open": 29.33,
    "high": 29.33,
    "low": 29.33,
    "close": 29.33,
    "volume": 20.954891419999996
  },
  {
    "time": "Tue Nov 27 2018 12:38:00 GMT-0000",
    "open": 29.33,
    "high": 29.35,
    "low": 29.33,
    "close": 29.34,
    "volume": 35.79581435
  },
  {
    "time": "Tue Nov 27 2018 12:39:00 GMT-0000",
    "open": 29.32,
    "high": 29.35,
    "low": 29.32,
    "close": 29.35,
    "volume": 0.82552
  },
  {
    "time": "Tue Nov 27 2018 12:40:00 GMT-0000",
    "open": 29.34,
    "high": 29.36,
    "low": 29.32,
    "close": 29.32,
    "volume": 84.50033499
  },
  {
    "time": "Tue Nov 27 2018 12:41:00 GMT-0000",
    "open": 29.3,
    "high": 29.31,
    "low": 29.28,
    "close": 29.29,
    "volume": 26.91220286
  },
  {
    "time": "Tue Nov 27 2018 12:42:00 GMT-0000",
    "open": 29.3,
    "high": 29.31,
    "low": 29.29,
    "close": 29.31,
    "volume": 70.41948686
  },
  {
    "time": "Tue Nov 27 2018 12:43:00 GMT-0000",
    "open": 29.29,
    "high": 29.31,
    "low": 29.25,
    "close": 29.25,
    "volume": 106.19961955999999
  },
  {
    "time": "Tue Nov 27 2018 12:44:00 GMT-0000",
    "open": 29.25,
    "high": 29.35,
    "low": 29.25,
    "close": 29.35,
    "volume": 398.52592297999996
  },
  {
    "time": "Tue Nov 27 2018 12:45:00 GMT-0000",
    "open": 29.35,
    "high": 29.38,
    "low": 29.32,
    "close": 29.33,
    "volume": 74.82007725999999
  },
  {
    "time": "Tue Nov 27 2018 12:46:00 GMT-0000",
    "open": 29.32,
    "high": 29.4,
    "low": 29.32,
    "close": 29.37,
    "volume": 206.07686889999997
  },
  {
    "time": "Tue Nov 27 2018 12:47:00 GMT-0000",
    "open": 29.37,
    "high": 29.4,
    "low": 29.31,
    "close": 29.31,
    "volume": 260.20176994
  },
  {
    "time": "Tue Nov 27 2018 12:48:00 GMT-0000",
    "open": 29.34,
    "high": 29.37,
    "low": 29.32,
    "close": 29.32,
    "volume": 29.476859749999996
  },
  {
    "time": "Tue Nov 27 2018 12:49:00 GMT-0000",
    "open": 29.35,
    "high": 29.37,
    "low": 29.32,
    "close": 29.37,
    "volume": 197.18973774999998
  },
  {
    "time": "Tue Nov 27 2018 12:50:00 GMT-0000",
    "open": 29.35,
    "high": 29.37,
    "low": 29.33,
    "close": 29.35,
    "volume": 200.72939604999993
  },
  {
    "time": "Tue Nov 27 2018 12:51:00 GMT-0000",
    "open": 29.32,
    "high": 29.37,
    "low": 29.32,
    "close": 29.37,
    "volume": 46.475058149999995
  },
  {
    "time": "Tue Nov 27 2018 12:52:00 GMT-0000",
    "open": 29.33,
    "high": 29.37,
    "low": 29.33,
    "close": 29.36,
    "volume": 101.36133570999999
  },
  {
    "time": "Tue Nov 27 2018 12:53:00 GMT-0000",
    "open": 29.34,
    "high": 29.37,
    "low": 29.34,
    "close": 29.34,
    "volume": 31.88095937
  },
  {
    "time": "Tue Nov 27 2018 12:54:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.37,
    "close": 29.37,
    "volume": 3.9990717199999994
  },
  {
    "time": "Tue Nov 27 2018 12:55:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.36,
    "close": 29.36,
    "volume": 44.594691270000006
  },
  {
    "time": "Tue Nov 27 2018 12:56:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.35,
    "close": 29.35,
    "volume": 8.72811237
  },
  {
    "time": "Tue Nov 27 2018 12:57:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.34,
    "close": 29.34,
    "volume": 54.56832534
  },
  {
    "time": "Tue Nov 27 2018 12:58:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.34,
    "close": 29.36,
    "volume": 41.65525653
  },
  {
    "time": "Tue Nov 27 2018 12:59:00 GMT-0000",
    "open": 29.34,
    "high": 29.35,
    "low": 29.32,
    "close": 29.33,
    "volume": 187.60791752
  },
  {
    "time": "Tue Nov 27 2018 13:00:00 GMT-0000",
    "open": 29.32,
    "high": 29.33,
    "low": 29.32,
    "close": 29.33,
    "volume": 47.12867805999999
  },
  {
    "time": "Tue Nov 27 2018 13:01:00 GMT-0000",
    "open": 29.33,
    "high": 29.33,
    "low": 29.29,
    "close": 29.29,
    "volume": 247.55682061000002
  },
  {
    "time": "Tue Nov 27 2018 13:02:00 GMT-0000",
    "open": 29.31,
    "high": 29.33,
    "low": 29.31,
    "close": 29.31,
    "volume": 159.93165697000003
  },
  {
    "time": "Tue Nov 27 2018 13:03:00 GMT-0000",
    "open": 29.31,
    "high": 29.31,
    "low": 29.29,
    "close": 29.31,
    "volume": 10.5058345
  },
  {
    "time": "Tue Nov 27 2018 13:04:00 GMT-0000",
    "open": 29.3,
    "high": 29.31,
    "low": 29.29,
    "close": 29.31,
    "volume": 46.14856787
  },
  {
    "time": "Tue Nov 27 2018 13:05:00 GMT-0000",
    "open": 29.3,
    "high": 29.32,
    "low": 29.29,
    "close": 29.31,
    "volume": 183.47223437
  },
  {
    "time": "Tue Nov 27 2018 13:06:00 GMT-0000",
    "open": 29.31,
    "high": 29.33,
    "low": 29.3,
    "close": 29.3,
    "volume": 7.79549398
  },
  {
    "time": "Tue Nov 27 2018 13:07:00 GMT-0000",
    "open": 29.3,
    "high": 29.33,
    "low": 29.3,
    "close": 29.33,
    "volume": 18.18716836
  },
  {
    "time": "Tue Nov 27 2018 13:08:00 GMT-0000",
    "open": 29.32,
    "high": 29.33,
    "low": 29.29,
    "close": 29.31,
    "volume": 50.046202050000005
  },
  {
    "time": "Tue Nov 27 2018 13:09:00 GMT-0000",
    "open": 29.29,
    "high": 29.29,
    "low": 29.29,
    "close": 29.29,
    "volume": 37.89693767
  },
  {
    "time": "Tue Nov 27 2018 13:10:00 GMT-0000",
    "open": 29.31,
    "high": 29.33,
    "low": 29.31,
    "close": 29.31,
    "volume": 107.58575032999998
  },
  {
    "time": "Tue Nov 27 2018 13:11:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.29,
    "close": 29.29,
    "volume": 37.400165980000004
  },
  {
    "time": "Tue Nov 27 2018 13:12:00 GMT-0000",
    "open": 29.3,
    "high": 29.34,
    "low": 29.28,
    "close": 29.34,
    "volume": 168.45510946000002
  },
  {
    "time": "Tue Nov 27 2018 13:13:00 GMT-0000",
    "open": 29.31,
    "high": 29.33,
    "low": 29.31,
    "close": 29.32,
    "volume": 25.55469674
  },
  {
    "time": "Tue Nov 27 2018 13:14:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.31,
    "close": 29.32,
    "volume": 26.86386837
  },
  {
    "time": "Tue Nov 27 2018 13:15:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.3,
    "close": 29.3,
    "volume": 24.91082815
  },
  {
    "time": "Tue Nov 27 2018 13:16:00 GMT-0000",
    "open": 29.32,
    "high": 29.32,
    "low": 29.3,
    "close": 29.32,
    "volume": 54.82415099999999
  },
  {
    "time": "Tue Nov 27 2018 13:17:00 GMT-0000",
    "open": 29.28,
    "high": 29.31,
    "low": 29.28,
    "close": 29.28,
    "volume": 21.79738881
  },
  {
    "time": "Tue Nov 27 2018 13:18:00 GMT-0000",
    "open": 29.29,
    "high": 29.31,
    "low": 29.28,
    "close": 29.31,
    "volume": 24.71217485
  },
  {
    "time": "Tue Nov 27 2018 13:19:00 GMT-0000",
    "open": 29.33,
    "high": 29.34,
    "low": 29.3,
    "close": 29.34,
    "volume": 84.13211379999998
  },
  {
    "time": "Tue Nov 27 2018 13:20:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.31,
    "close": 29.32,
    "volume": 46.185453869999996
  },
  {
    "time": "Tue Nov 27 2018 13:21:00 GMT-0000",
    "open": 29.34,
    "high": 29.34,
    "low": 29.32,
    "close": 29.32,
    "volume": 9.052227109999999
  },
  {
    "time": "Tue Nov 27 2018 13:22:00 GMT-0000",
    "open": 29.34,
    "high": 29.36,
    "low": 29.34,
    "close": 29.36,
    "volume": 202.26708454
  },
  {
    "time": "Tue Nov 27 2018 13:23:00 GMT-0000",
    "open": 29.36,
    "high": 29.36,
    "low": 29.36,
    "close": 29.36,
    "volume": 72.05364016999998
  },
  {
    "time": "Tue Nov 27 2018 13:24:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.33,
    "close": 29.35,
    "volume": 88.22736501000001
  },
  {
    "time": "Tue Nov 27 2018 13:25:00 GMT-0000",
    "open": 29.34,
    "high": 29.37,
    "low": 29.34,
    "close": 29.36,
    "volume": 347.25350464999997
  },
  {
    "time": "Tue Nov 27 2018 13:26:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.36,
    "close": 29.37,
    "volume": 16.336101030000002
  },
  {
    "time": "Tue Nov 27 2018 13:27:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.36,
    "close": 29.36,
    "volume": 109.95799504999998
  },
  {
    "time": "Tue Nov 27 2018 13:28:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.37,
    "close": 29.37,
    "volume": 30.81473325
  },
  {
    "time": "Tue Nov 27 2018 13:29:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.36,
    "close": 29.37,
    "volume": 80.44697754
  },
  {
    "time": "Tue Nov 27 2018 13:30:00 GMT-0000",
    "open": 29.36,
    "high": 29.37,
    "low": 29.36,
    "close": 29.36,
    "volume": 25.934111379999997
  },
  {
    "time": "Tue Nov 27 2018 13:31:00 GMT-0000",
    "open": 29.37,
    "high": 29.37,
    "low": 29.37,
    "close": 29.37,
    "volume": 102.96915152
  },
  {
    "time": "Tue Nov 27 2018 13:32:00 GMT-0000",
    "open": 29.37,
    "high": 29.39,
    "low": 29.37,
    "close": 29.38,
    "volume": 46.661854600000005
  },
  {
    "time": "Tue Nov 27 2018 13:33:00 GMT-0000",
    "open": 29.38,
    "high": 29.39,
    "low": 29.38,
    "close": 29.39,
    "volume": 68.1991281
  },
  {
    "time": "Tue Nov 27 2018 13:34:00 GMT-0000",
    "open": 29.39,
    "high": 29.39,
    "low": 29.38,
    "close": 29.39,
    "volume": 116.33257505
  },
  {
    "time": "Tue Nov 27 2018 13:35:00 GMT-0000",
    "open": 29.39,
    "high": 29.39,
    "low": 29.37,
    "close": 29.39,
    "volume": 17.47561794
  },
  {
    "time": "Tue Nov 27 2018 13:36:00 GMT-0000",
    "open": 29.39,
    "high": 29.39,
    "low": 29.38,
    "close": 29.39,
    "volume": 25.43336043
  },
  {
    "time": "Tue Nov 27 2018 13:37:00 GMT-0000",
    "open": 29.38,
    "high": 29.4,
    "low": 29.37,
    "close": 29.4,
    "volume": 548.6901832299999
  },
  {
    "time": "Tue Nov 27 2018 13:38:00 GMT-0000",
    "open": 29.39,
    "high": 29.4,
    "low": 29.37,
    "close": 29.4,
    "volume": 224.18027472
  },
  {
    "time": "Tue Nov 27 2018 13:39:00 GMT-0000",
    "open": 29.4,
    "high": 29.42,
    "low": 29.39,
    "close": 29.41,
    "volume": 86.02349231000001
  },
  {
    "time": "Tue Nov 27 2018 13:40:00 GMT-0000",
    "open": 29.42,
    "high": 29.5,
    "low": 29.42,
    "close": 29.5,
    "volume": 227.5737037899999
  },
  {
    "time": "Tue Nov 27 2018 13:41:00 GMT-0000",
    "open": 29.49,
    "high": 29.5,
    "low": 29.47,
    "close": 29.48,
    "volume": 63.816868079999985
  },
  {
    "time": "Tue Nov 27 2018 13:42:00 GMT-0000",
    "open": 29.48,
    "high": 29.54,
    "low": 29.47,
    "close": 29.54,
    "volume": 293.09582337
  },
  {
    "time": "Tue Nov 27 2018 13:43:00 GMT-0000",
    "open": 29.54,
    "high": 29.54,
    "low": 29.53,
    "close": 29.54,
    "volume": 13.568075209999998
  },
  {
    "time": "Tue Nov 27 2018 13:44:00 GMT-0000",
    "open": 29.53,
    "high": 29.54,
    "low": 29.53,
    "close": 29.54,
    "volume": 676.49922667
  },
  {
    "time": "Tue Nov 27 2018 13:45:00 GMT-0000",
    "open": 29.54,
    "high": 29.61,
    "low": 29.54,
    "close": 29.6,
    "volume": 150.69198182000005
  },
  {
    "time": "Tue Nov 27 2018 13:46:00 GMT-0000",
    "open": 29.62,
    "high": 29.67,
    "low": 29.61,
    "close": 29.63,
    "volume": 92.10753272999999
  },
  {
    "time": "Tue Nov 27 2018 13:47:00 GMT-0000",
    "open": 29.63,
    "high": 29.63,
    "low": 29.62,
    "close": 29.63,
    "volume": 27.56210115
  },
  {
    "time": "Tue Nov 27 2018 13:48:00 GMT-0000",
    "open": 29.64,
    "high": 29.67,
    "low": 29.64,
    "close": 29.67,
    "volume": 42.67791026
  },
  {
    "time": "Tue Nov 27 2018 13:49:00 GMT-0000",
    "open": 29.66,
    "high": 29.66,
    "low": 29.63,
    "close": 29.63,
    "volume": 194.63344059999997
  },
  {
    "time": "Tue Nov 27 2018 13:50:00 GMT-0000",
    "open": 29.6,
    "high": 29.63,
    "low": 29.6,
    "close": 29.62,
    "volume": 11.00159837
  },
  {
    "time": "Tue Nov 27 2018 13:51:00 GMT-0000",
    "open": 29.63,
    "high": 29.63,
    "low": 29.62,
    "close": 29.62,
    "volume": 13.619380000000001
  },
  {
    "time": "Tue Nov 27 2018 13:52:00 GMT-0000",
    "open": 29.63,
    "high": 29.75,
    "low": 29.63,
    "close": 29.75,
    "volume": 740.3691551
  },
  {
    "time": "Tue Nov 27 2018 13:53:00 GMT-0000",
    "open": 29.75,
    "high": 29.75,
    "low": 29.73,
    "close": 29.73,
    "volume": 73.55333399999999
  },
  {
    "time": "Tue Nov 27 2018 13:54:00 GMT-0000",
    "open": 29.74,
    "high": 29.74,
    "low": 29.73,
    "close": 29.74,
    "volume": 16.677407159999998
  },
  {
    "time": "Tue Nov 27 2018 13:55:00 GMT-0000",
    "open": 29.74,
    "high": 29.75,
    "low": 29.74,
    "close": 29.74,
    "volume": 196.84319098
  },
  {
    "time": "Tue Nov 27 2018 13:56:00 GMT-0000",
    "open": 29.74,
    "high": 29.77,
    "low": 29.74,
    "close": 29.77,
    "volume": 599.53605275
  },
  {
    "time": "Tue Nov 27 2018 13:57:00 GMT-0000",
    "open": 29.78,
    "high": 29.8,
    "low": 29.76,
    "close": 29.79,
    "volume": 137.59412561
  },
  {
    "time": "Tue Nov 27 2018 13:58:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.79,
    "close": 29.8,
    "volume": 121.27284716
  },
  {
    "time": "Tue Nov 27 2018 13:59:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.79,
    "close": 29.8,
    "volume": 62.07715757
  },
  {
    "time": "Tue Nov 27 2018 14:00:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.79,
    "close": 29.79,
    "volume": 211.16656603
  },
  {
    "time": "Tue Nov 27 2018 14:01:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.79,
    "close": 29.79,
    "volume": 13.79905137
  },
  {
    "time": "Tue Nov 27 2018 14:02:00 GMT-0000",
    "open": 29.79,
    "high": 29.79,
    "low": 29.73,
    "close": 29.73,
    "volume": 701.6263293900001
  },
  {
    "time": "Tue Nov 27 2018 14:03:00 GMT-0000",
    "open": 29.74,
    "high": 29.74,
    "low": 29.74,
    "close": 29.74,
    "volume": 2.54377072
  },
  {
    "time": "Tue Nov 27 2018 14:04:00 GMT-0000",
    "open": 29.73,
    "high": 29.74,
    "low": 29.73,
    "close": 29.73,
    "volume": 23.0303858
  },
  {
    "time": "Tue Nov 27 2018 14:05:00 GMT-0000",
    "open": 29.74,
    "high": 29.74,
    "low": 29.74,
    "close": 29.74,
    "volume": 47.452028690000006
  },
  {
    "time": "Tue Nov 27 2018 14:06:00 GMT-0000",
    "open": 29.74,
    "high": 29.74,
    "low": 29.73,
    "close": 29.74,
    "volume": 18.83867144
  },
  {
    "time": "Tue Nov 27 2018 14:07:00 GMT-0000",
    "open": 29.74,
    "high": 29.74,
    "low": 29.73,
    "close": 29.74,
    "volume": 22.08697052
  },
  {
    "time": "Tue Nov 27 2018 14:08:00 GMT-0000",
    "open": 29.74,
    "high": 29.8,
    "low": 29.74,
    "close": 29.8,
    "volume": 145.84851425
  },
  {
    "time": "Tue Nov 27 2018 14:09:00 GMT-0000",
    "open": 29.8,
    "high": 29.85,
    "low": 29.78,
    "close": 29.85,
    "volume": 399.5131544
  },
  {
    "time": "Tue Nov 27 2018 14:10:00 GMT-0000",
    "open": 29.85,
    "high": 29.85,
    "low": 29.84,
    "close": 29.84,
    "volume": 70.53980018000001
  },
  {
    "time": "Tue Nov 27 2018 14:11:00 GMT-0000",
    "open": 29.85,
    "high": 29.89,
    "low": 29.85,
    "close": 29.89,
    "volume": 327.6087278900001
  },
  {
    "time": "Tue Nov 27 2018 14:12:00 GMT-0000",
    "open": 29.89,
    "high": 29.95,
    "low": 29.88,
    "close": 29.95,
    "volume": 541.1295043999999
  },
  {
    "time": "Tue Nov 27 2018 14:13:00 GMT-0000",
    "open": 29.95,
    "high": 30.03,
    "low": 29.92,
    "close": 29.95,
    "volume": 1632.2842695499999
  },
  {
    "time": "Tue Nov 27 2018 14:14:00 GMT-0000",
    "open": 29.99,
    "high": 30.07,
    "low": 29.98,
    "close": 30.05,
    "volume": 788.9641696399998
  },
  {
    "time": "Tue Nov 27 2018 14:15:00 GMT-0000",
    "open": 30.03,
    "high": 30.14,
    "low": 29.97,
    "close": 30.03,
    "volume": 1074.3790159200003
  },
  {
    "time": "Tue Nov 27 2018 14:16:00 GMT-0000",
    "open": 30.05,
    "high": 30.06,
    "low": 30.03,
    "close": 30.06,
    "volume": 75.59863295
  },
  {
    "time": "Tue Nov 27 2018 14:17:00 GMT-0000",
    "open": 30.06,
    "high": 30.09,
    "low": 30.01,
    "close": 30.01,
    "volume": 330.98564371
  },
  {
    "time": "Tue Nov 27 2018 14:18:00 GMT-0000",
    "open": 30,
    "high": 30.15,
    "low": 30,
    "close": 30.15,
    "volume": 500.6607684500001
  },
  {
    "time": "Tue Nov 27 2018 14:19:00 GMT-0000",
    "open": 30.14,
    "high": 30.21,
    "low": 30.14,
    "close": 30.2,
    "volume": 167.37514484000008
  },
  {
    "time": "Tue Nov 27 2018 14:20:00 GMT-0000",
    "open": 30.21,
    "high": 30.23,
    "low": 30.21,
    "close": 30.23,
    "volume": 71.82392585
  },
  {
    "time": "Tue Nov 27 2018 14:21:00 GMT-0000",
    "open": 30.23,
    "high": 30.23,
    "low": 30.23,
    "close": 30.23,
    "volume": 95.38703631000001
  },
  {
    "time": "Tue Nov 27 2018 14:22:00 GMT-0000",
    "open": 30.23,
    "high": 30.31,
    "low": 30.2,
    "close": 30.26,
    "volume": 968.8957289500001
  },
  {
    "time": "Tue Nov 27 2018 14:23:00 GMT-0000",
    "open": 30.3,
    "high": 30.33,
    "low": 30.27,
    "close": 30.31,
    "volume": 32.4029269
  },
  {
    "time": "Tue Nov 27 2018 14:24:00 GMT-0000",
    "open": 30.33,
    "high": 30.52,
    "low": 30.33,
    "close": 30.51,
    "volume": 928.7126428799997
  },
  {
    "time": "Tue Nov 27 2018 14:25:00 GMT-0000",
    "open": 30.51,
    "high": 30.56,
    "low": 30.47,
    "close": 30.47,
    "volume": 115.80703583
  },
  {
    "time": "Tue Nov 27 2018 14:26:00 GMT-0000",
    "open": 30.52,
    "high": 30.52,
    "low": 30.44,
    "close": 30.45,
    "volume": 102.6311528
  },
  {
    "time": "Tue Nov 27 2018 14:27:00 GMT-0000",
    "open": 30.47,
    "high": 30.47,
    "low": 30.43,
    "close": 30.43,
    "volume": 257.4255726800001
  },
  {
    "time": "Tue Nov 27 2018 14:28:00 GMT-0000",
    "open": 30.43,
    "high": 30.44,
    "low": 30.32,
    "close": 30.32,
    "volume": 2281.01618997
  },
  {
    "time": "Tue Nov 27 2018 14:29:00 GMT-0000",
    "open": 30.36,
    "high": 30.36,
    "low": 30.22,
    "close": 30.22,
    "volume": 255.54971136
  },
  {
    "time": "Tue Nov 27 2018 14:30:00 GMT-0000",
    "open": 30.22,
    "high": 30.28,
    "low": 30.2,
    "close": 30.2,
    "volume": 183.51430798999996
  },
  {
    "time": "Tue Nov 27 2018 14:31:00 GMT-0000",
    "open": 30.19,
    "high": 30.2,
    "low": 30.18,
    "close": 30.18,
    "volume": 66.67173602
  },
  {
    "time": "Tue Nov 27 2018 14:32:00 GMT-0000",
    "open": 30.18,
    "high": 30.19,
    "low": 30.03,
    "close": 30.03,
    "volume": 2502.896661750001
  },
  {
    "time": "Tue Nov 27 2018 14:33:00 GMT-0000",
    "open": 30.03,
    "high": 30.03,
    "low": 29.99,
    "close": 30,
    "volume": 491.1426119599999
  },
  {
    "time": "Tue Nov 27 2018 14:34:00 GMT-0000",
    "open": 29.99,
    "high": 29.99,
    "low": 29.95,
    "close": 29.98,
    "volume": 227.94159767999997
  },
  {
    "time": "Tue Nov 27 2018 14:35:00 GMT-0000",
    "open": 29.98,
    "high": 30.04,
    "low": 29.97,
    "close": 30.04,
    "volume": 818.86607523
  },
  {
    "time": "Tue Nov 27 2018 14:36:00 GMT-0000",
    "open": 29.99,
    "high": 30.02,
    "low": 29.99,
    "close": 30.01,
    "volume": 196.02491462
  },
  {
    "time": "Tue Nov 27 2018 14:37:00 GMT-0000",
    "open": 30,
    "high": 30.01,
    "low": 29.91,
    "close": 29.92,
    "volume": 992.3708183800001
  },
  {
    "time": "Tue Nov 27 2018 14:38:00 GMT-0000",
    "open": 29.93,
    "high": 29.93,
    "low": 29.92,
    "close": 29.93,
    "volume": 109.26431617
  },
  {
    "time": "Tue Nov 27 2018 14:39:00 GMT-0000",
    "open": 29.93,
    "high": 29.97,
    "low": 29.92,
    "close": 29.92,
    "volume": 122.57935354000001
  },
  {
    "time": "Tue Nov 27 2018 14:40:00 GMT-0000",
    "open": 29.93,
    "high": 29.94,
    "low": 29.9,
    "close": 29.93,
    "volume": 101.26936975999999
  },
  {
    "time": "Tue Nov 27 2018 14:41:00 GMT-0000",
    "open": 29.96,
    "high": 30.04,
    "low": 29.96,
    "close": 30.01,
    "volume": 665.2509426400001
  },
  {
    "time": "Tue Nov 27 2018 14:42:00 GMT-0000",
    "open": 30.02,
    "high": 30.07,
    "low": 30.02,
    "close": 30.05,
    "volume": 831.9398291400001
  },
  {
    "time": "Tue Nov 27 2018 14:43:00 GMT-0000",
    "open": 30.05,
    "high": 30.14,
    "low": 30.05,
    "close": 30.07,
    "volume": 610.75478671
  },
  {
    "time": "Tue Nov 27 2018 14:44:00 GMT-0000",
    "open": 30.07,
    "high": 30.07,
    "low": 30.02,
    "close": 30.04,
    "volume": 58.35969197
  },
  {
    "time": "Tue Nov 27 2018 14:45:00 GMT-0000",
    "open": 30.03,
    "high": 30.04,
    "low": 30.03,
    "close": 30.04,
    "volume": 17.20729458
  },
  {
    "time": "Tue Nov 27 2018 14:46:00 GMT-0000",
    "open": 30.03,
    "high": 30.06,
    "low": 30.03,
    "close": 30.06,
    "volume": 240.57495639
  },
  {
    "time": "Tue Nov 27 2018 14:47:00 GMT-0000",
    "open": 30.06,
    "high": 30.1,
    "low": 30.06,
    "close": 30.1,
    "volume": 101.90748566
  },
  {
    "time": "Tue Nov 27 2018 14:48:00 GMT-0000",
    "open": 30.1,
    "high": 30.1,
    "low": 30.06,
    "close": 30.1,
    "volume": 9.346478219999998
  },
  {
    "time": "Tue Nov 27 2018 14:49:00 GMT-0000",
    "open": 30.09,
    "high": 30.1,
    "low": 30.09,
    "close": 30.09,
    "volume": 20.041843110000002
  },
  {
    "time": "Tue Nov 27 2018 14:50:00 GMT-0000",
    "open": 30.1,
    "high": 30.1,
    "low": 30.09,
    "close": 30.09,
    "volume": 16.42104919
  },
  {
    "time": "Tue Nov 27 2018 14:51:00 GMT-0000",
    "open": 30.09,
    "high": 30.1,
    "low": 30.09,
    "close": 30.1,
    "volume": 29.63687
  },
  {
    "time": "Tue Nov 27 2018 14:52:00 GMT-0000",
    "open": 30.1,
    "high": 30.1,
    "low": 30.07,
    "close": 30.08,
    "volume": 30.630722350000003
  },
  {
    "time": "Tue Nov 27 2018 14:53:00 GMT-0000",
    "open": 30.07,
    "high": 30.08,
    "low": 30.07,
    "close": 30.08,
    "volume": 31.971600170000002
  },
  {
    "time": "Tue Nov 27 2018 14:54:00 GMT-0000",
    "open": 30.08,
    "high": 30.1,
    "low": 30.08,
    "close": 30.1,
    "volume": 55.27273321000001
  },
  {
    "time": "Tue Nov 27 2018 14:55:00 GMT-0000",
    "open": 30.1,
    "high": 30.1,
    "low": 30.07,
    "close": 30.07,
    "volume": 66.46605875
  },
  {
    "time": "Tue Nov 27 2018 14:56:00 GMT-0000",
    "open": 30.08,
    "high": 30.08,
    "low": 30.07,
    "close": 30.07,
    "volume": 9.85604968
  },
  {
    "time": "Tue Nov 27 2018 14:57:00 GMT-0000",
    "open": 30.08,
    "high": 30.1,
    "low": 30.08,
    "close": 30.1,
    "volume": 59.97061905
  },
  {
    "time": "Tue Nov 27 2018 14:58:00 GMT-0000",
    "open": 30.1,
    "high": 30.16,
    "low": 30.06,
    "close": 30.14,
    "volume": 1273.9796419300003
  },
  {
    "time": "Tue Nov 27 2018 14:59:00 GMT-0000",
    "open": 30.14,
    "high": 30.14,
    "low": 30.12,
    "close": 30.14,
    "volume": 83.47584158999997
  },
  {
    "time": "Tue Nov 27 2018 15:00:00 GMT-0000",
    "open": 30.14,
    "high": 30.14,
    "low": 30.03,
    "close": 30.05,
    "volume": 567.5377384399999
  },
  {
    "time": "Tue Nov 27 2018 15:01:00 GMT-0000",
    "open": 30.06,
    "high": 30.06,
    "low": 30.06,
    "close": 30.06,
    "volume": 23.98814875
  },
  {
    "time": "Tue Nov 27 2018 15:02:00 GMT-0000",
    "open": 30.05,
    "high": 30.05,
    "low": 30.01,
    "close": 30.03,
    "volume": 553.75744955
  },
  {
    "time": "Tue Nov 27 2018 15:03:00 GMT-0000",
    "open": 30.03,
    "high": 30.04,
    "low": 29.97,
    "close": 29.99,
    "volume": 466.98002023
  },
  {
    "time": "Tue Nov 27 2018 15:04:00 GMT-0000",
    "open": 29.96,
    "high": 29.96,
    "low": 29.88,
    "close": 29.88,
    "volume": 143.33255805
  },
  {
    "time": "Tue Nov 27 2018 15:05:00 GMT-0000",
    "open": 29.87,
    "high": 29.92,
    "low": 29.87,
    "close": 29.92,
    "volume": 103.07092815
  },
  {
    "time": "Tue Nov 27 2018 15:06:00 GMT-0000",
    "open": 29.94,
    "high": 29.94,
    "low": 29.9,
    "close": 29.9,
    "volume": 136.30551212999995
  },
  {
    "time": "Tue Nov 27 2018 15:07:00 GMT-0000",
    "open": 29.92,
    "high": 29.92,
    "low": 29.79,
    "close": 29.87,
    "volume": 1933.5793010899997
  },
  {
    "time": "Tue Nov 27 2018 15:08:00 GMT-0000",
    "open": 29.86,
    "high": 29.86,
    "low": 29.83,
    "close": 29.83,
    "volume": 154.30209958
  },
  {
    "time": "Tue Nov 27 2018 15:09:00 GMT-0000",
    "open": 29.84,
    "high": 29.86,
    "low": 29.83,
    "close": 29.86,
    "volume": 47.19052333
  },
  {
    "time": "Tue Nov 27 2018 15:10:00 GMT-0000",
    "open": 29.85,
    "high": 29.87,
    "low": 29.83,
    "close": 29.87,
    "volume": 52.361799500000004
  },
  {
    "time": "Tue Nov 27 2018 15:11:00 GMT-0000",
    "open": 29.86,
    "high": 29.87,
    "low": 29.84,
    "close": 29.86,
    "volume": 29.039394950000002
  },
  {
    "time": "Tue Nov 27 2018 15:12:00 GMT-0000",
    "open": 29.87,
    "high": 29.87,
    "low": 29.86,
    "close": 29.86,
    "volume": 187.5366793
  },
  {
    "time": "Tue Nov 27 2018 15:13:00 GMT-0000",
    "open": 29.87,
    "high": 29.87,
    "low": 29.83,
    "close": 29.85,
    "volume": 463.85943406
  },
  {
    "time": "Tue Nov 27 2018 15:14:00 GMT-0000",
    "open": 29.85,
    "high": 29.85,
    "low": 29.79,
    "close": 29.8,
    "volume": 352.7388184100001
  },
  {
    "time": "Tue Nov 27 2018 15:15:00 GMT-0000",
    "open": 29.79,
    "high": 29.8,
    "low": 29.79,
    "close": 29.79,
    "volume": 11.498882250000001
  },
  {
    "time": "Tue Nov 27 2018 15:16:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.78,
    "close": 29.8,
    "volume": 14.628343189999999
  },
  {
    "time": "Tue Nov 27 2018 15:17:00 GMT-0000",
    "open": 29.79,
    "high": 29.8,
    "low": 29.77,
    "close": 29.78,
    "volume": 22.921030299999998
  },
  {
    "time": "Tue Nov 27 2018 15:18:00 GMT-0000",
    "open": 29.78,
    "high": 29.78,
    "low": 29.77,
    "close": 29.77,
    "volume": 8.333878299999999
  },
  {
    "time": "Tue Nov 27 2018 15:19:00 GMT-0000",
    "open": 29.78,
    "high": 29.78,
    "low": 29.77,
    "close": 29.78,
    "volume": 20.88469647
  },
  {
    "time": "Tue Nov 27 2018 15:20:00 GMT-0000",
    "open": 29.78,
    "high": 29.78,
    "low": 29.71,
    "close": 29.73,
    "volume": 615.5274056600001
  },
  {
    "time": "Tue Nov 27 2018 15:21:00 GMT-0000",
    "open": 29.73,
    "high": 29.73,
    "low": 29.72,
    "close": 29.73,
    "volume": 350.20378308
  },
  {
    "time": "Tue Nov 27 2018 15:22:00 GMT-0000",
    "open": 29.72,
    "high": 29.75,
    "low": 29.72,
    "close": 29.75,
    "volume": 8.752196999999999
  },
  {
    "time": "Tue Nov 27 2018 15:23:00 GMT-0000",
    "open": 29.75,
    "high": 29.75,
    "low": 29.71,
    "close": 29.71,
    "volume": 79.38067411
  },
  {
    "time": "Tue Nov 27 2018 15:24:00 GMT-0000",
    "open": 29.72,
    "high": 29.73,
    "low": 29.7,
    "close": 29.73,
    "volume": 21.17725328
  },
  {
    "time": "Tue Nov 27 2018 15:25:00 GMT-0000",
    "open": 29.73,
    "high": 29.79,
    "low": 29.73,
    "close": 29.78,
    "volume": 607.13852846
  },
  {
    "time": "Tue Nov 27 2018 15:26:00 GMT-0000",
    "open": 29.79,
    "high": 29.8,
    "low": 29.79,
    "close": 29.8,
    "volume": 5.51597355
  },
  {
    "time": "Tue Nov 27 2018 15:27:00 GMT-0000",
    "open": 29.79,
    "high": 29.86,
    "low": 29.79,
    "close": 29.86,
    "volume": 2041.9496127
  },
  {
    "time": "Tue Nov 27 2018 15:28:00 GMT-0000",
    "open": 29.86,
    "high": 29.88,
    "low": 29.77,
    "close": 29.84,
    "volume": 1050.4960242000004
  },
  {
    "time": "Tue Nov 27 2018 15:29:00 GMT-0000",
    "open": 29.86,
    "high": 29.86,
    "low": 29.79,
    "close": 29.84,
    "volume": 285.37607162
  },
  {
    "time": "Tue Nov 27 2018 15:30:00 GMT-0000",
    "open": 29.84,
    "high": 29.84,
    "low": 29.8,
    "close": 29.83,
    "volume": 19.03082759
  },
  {
    "time": "Tue Nov 27 2018 15:31:00 GMT-0000",
    "open": 29.79,
    "high": 29.83,
    "low": 29.79,
    "close": 29.83,
    "volume": 9.11441379
  },
  {
    "time": "Tue Nov 27 2018 15:32:00 GMT-0000",
    "open": 29.83,
    "high": 29.83,
    "low": 29.8,
    "close": 29.83,
    "volume": 72.44723454999999
  },
  {
    "time": "Tue Nov 27 2018 15:33:00 GMT-0000",
    "open": 29.8,
    "high": 29.8,
    "low": 29.79,
    "close": 29.8,
    "volume": 17.935143399999998
  },
  {
    "time": "Tue Nov 27 2018 15:34:00 GMT-0000",
    "open": 29.79,
    "high": 29.83,
    "low": 29.79,
    "close": 29.83,
    "volume": 379.73168345000005
  },
  {
    "time": "Tue Nov 27 2018 15:35:00 GMT-0000",
    "open": 29.83,
    "high": 29.83,
    "low": 29.8,
    "close": 29.8,
    "volume": 41.97818291
  },
  {
    "time": "Tue Nov 27 2018 15:36:00 GMT-0000",
    "open": 29.8,
    "high": 29.83,
    "low": 29.8,
    "close": 29.83,
    "volume": 35.34260132
  },
  {
    "time": "Tue Nov 27 2018 15:37:00 GMT-0000",
    "open": 29.83,
    "high": 29.83,
    "low": 29.82,
    "close": 29.82,
    "volume": 34.42845816
  },
  {
    "time": "Tue Nov 27 2018 15:38:00 GMT-0000",
    "open": 29.79,
    "high": 29.81,
    "low": 29.79,
    "close": 29.8,
    "volume": 33.438765079999996
  },
  {
    "time": "Tue Nov 27 2018 15:39:00 GMT-0000",
    "open": 29.81,
    "high": 29.83,
    "low": 29.79,
    "close": 29.83,
    "volume": 16.68202939
  },
  {
    "time": "Tue Nov 27 2018 15:40:00 GMT-0000",
    "open": 29.81,
    "high": 29.83,
    "low": 29.81,
    "close": 29.82,
    "volume": 49.209107120000006
  },
  {
    "time": "Tue Nov 27 2018 15:41:00 GMT-0000",
    "open": 29.83,
    "high": 29.84,
    "low": 29.82,
    "close": 29.84,
    "volume": 174.18377728000002
  },
  {
    "time": "Tue Nov 27 2018 15:42:00 GMT-0000",
    "open": 29.84,
    "high": 29.84,
    "low": 29.82,
    "close": 29.82,
    "volume": 210.07781142
  },
  {
    "time": "Tue Nov 27 2018 15:43:00 GMT-0000",
    "open": 29.82,
    "high": 29.84,
    "low": 29.82,
    "close": 29.83,
    "volume": 201.36271227
  },
  {
    "time": "Tue Nov 27 2018 15:44:00 GMT-0000",
    "open": 29.83,
    "high": 29.84,
    "low": 29.8,
    "close": 29.8,
    "volume": 98.86223688
  },
  {
    "time": "Tue Nov 27 2018 15:45:00 GMT-0000",
    "open": 29.83,
    "high": 29.83,
    "low": 29.83,
    "close": 29.83,
    "volume": 2.2559565500000005
  },
  {
    "time": "Tue Nov 27 2018 15:46:00 GMT-0000",
    "open": 29.83,
    "high": 29.89,
    "low": 29.83,
    "close": 29.89,
    "volume": 395.47733059
  },
  {
    "time": "Tue Nov 27 2018 15:47:00 GMT-0000",
    "open": 29.86,
    "high": 29.97,
    "low": 29.86,
    "close": 29.95,
    "volume": 156.85144113
  },
  {
    "time": "Tue Nov 27 2018 15:48:00 GMT-0000",
    "open": 29.94,
    "high": 29.94,
    "low": 29.93,
    "close": 29.94,
    "volume": 142.0335309
  },
  {
    "time": "Tue Nov 27 2018 15:49:00 GMT-0000",
    "open": 29.92,
    "high": 29.92,
    "low": 29.91,
    "close": 29.91,
    "volume": 11.06080785
  },
  {
    "time": "Tue Nov 27 2018 15:50:00 GMT-0000",
    "open": 29.94,
    "high": 29.94,
    "low": 29.92,
    "close": 29.94,
    "volume": 57.93929908
  },
  {
    "time": "Tue Nov 27 2018 15:51:00 GMT-0000",
    "open": 29.94,
    "high": 29.94,
    "low": 29.91,
    "close": 29.94,
    "volume": 99.7721792
  },
  {
    "time": "Tue Nov 27 2018 15:52:00 GMT-0000",
    "open": 29.94,
    "high": 29.95,
    "low": 29.94,
    "close": 29.95,
    "volume": 314.53788388999993
  },
  {
    "time": "Tue Nov 27 2018 15:53:00 GMT-0000",
    "open": 29.95,
    "high": 29.95,
    "low": 29.9,
    "close": 29.95,
    "volume": 455.63507998
  },
  {
    "time": "Tue Nov 27 2018 15:54:00 GMT-0000",
    "open": 29.92,
    "high": 29.92,
    "low": 29.91,
    "close": 29.91,
    "volume": 126.38013729
  },
  {
    "time": "Tue Nov 27 2018 15:55:00 GMT-0000",
    "open": 29.91,
    "high": 29.91,
    "low": 29.9,
    "close": 29.91,
    "volume": 16.37924565
  },
  {
    "time": "Tue Nov 27 2018 15:56:00 GMT-0000",
    "open": 29.91,
    "high": 29.91,
    "low": 29.9,
    "close": 29.9,
    "volume": 15.914085559999998
  },
  {
    "time": "Tue Nov 27 2018 15:57:00 GMT-0000",
    "open": 29.91,
    "high": 29.91,
    "low": 29.9,
    "close": 29.9,
    "volume": 20.57174998
  },
  {
    "time": "Tue Nov 27 2018 15:58:00 GMT-0000",
    "open": 29.9,
    "high": 29.91,
    "low": 29.87,
    "close": 29.9,
    "volume": 493.70307554
  },
  {
    "time": "Tue Nov 27 2018 15:59:00 GMT-0000",
    "open": 29.91,
    "high": 30,
    "low": 29.91,
    "close": 30,
    "volume": 2055.80846602
  },
  {
    "time": "Tue Nov 27 2018 16:00:00 GMT-0000",
    "open": 29.99,
    "high": 30.09,
    "low": 29.97,
    "close": 30.01,
    "volume": 1343.5317007500003
  },
  {
    "time": "Tue Nov 27 2018 16:01:00 GMT-0000",
    "open": 29.99,
    "high": 30,
    "low": 29.99,
    "close": 30,
    "volume": 0.5948347
  },
  {
    "time": "Tue Nov 27 2018 16:02:00 GMT-0000",
    "open": 30,
    "high": 30,
    "low": 29.91,
    "close": 29.91,
    "volume": 439.8553002800001
  },
  {
    "time": "Tue Nov 27 2018 16:03:00 GMT-0000",
    "open": 29.9,
    "high": 29.98,
    "low": 29.9,
    "close": 29.95,
    "volume": 72.12032081999999
  },
  {
    "time": "Tue Nov 27 2018 16:04:00 GMT-0000",
    "open": 29.93,
    "high": 29.93,
    "low": 29.92,
    "close": 29.93,
    "volume": 13.84444217
  },
  {
    "time": "Tue Nov 27 2018 16:05:00 GMT-0000",
    "open": 29.92,
    "high": 29.92,
    "low": 29.9,
    "close": 29.92,
    "volume": 145.03570223000003
  },
  {
    "time": "Tue Nov 27 2018 16:06:00 GMT-0000",
    "open": 29.9,
    "high": 29.96,
    "low": 29.9,
    "close": 29.96,
    "volume": 104.34755228
  },
  {
    "time": "Tue Nov 27 2018 16:07:00 GMT-0000",
    "open": 29.96,
    "high": 29.97,
    "low": 29.91,
    "close": 29.97,
    "volume": 12.11839202
  },
  {
    "time": "Tue Nov 27 2018 16:08:00 GMT-0000",
    "open": 29.97,
    "high": 30.02,
    "low": 29.97,
    "close": 30.01,
    "volume": 67.24258554999999
  },
  {
    "time": "Tue Nov 27 2018 16:09:00 GMT-0000",
    "open": 30,
    "high": 30.02,
    "low": 29.99,
    "close": 30,
    "volume": 92.21715391000001
  },
  {
    "time": "Tue Nov 27 2018 16:10:00 GMT-0000",
    "open": 30,
    "high": 30,
    "low": 29.99,
    "close": 30,
    "volume": 37.32981048
  },
  {
    "time": "Tue Nov 27 2018 16:11:00 GMT-0000",
    "open": 30,
    "high": 30,
    "low": 29.99,
    "close": 29.99,
    "volume": 24.83911845
  },
  {
    "time": "Tue Nov 27 2018 16:12:00 GMT-0000",
    "open": 30,
    "high": 30,
    "low": 30,
    "close": 30,
    "volume": 9.592649139999999
  },
  {
    "time": "Tue Nov 27 2018 16:13:00 GMT-0000",
    "open": 30,
    "high": 30,
    "low": 29.93,
    "close": 29.95,
    "volume": 142.92283931999998
  },
  {
    "time": "Tue Nov 27 2018 16:14:00 GMT-0000",
    "open": 29.95,
    "high": 29.97,
    "low": 29.94,
    "close": 29.95,
    "volume": 33.49049092
  },
  {
    "time": "Tue Nov 27 2018 16:15:00 GMT-0000",
    "open": 29.97,
    "high": 29.98,
    "low": 29.97,
    "close": 29.98,
    "volume": 26.88738883
  },
  {
    "time": "Tue Nov 27 2018 16:16:00 GMT-0000",
    "open": 30,
    "high": 30.03,
    "low": 29.99,
    "close": 30.03,
    "volume": 153.69800862000002
  },
  {
    "time": "Tue Nov 27 2018 16:17:00 GMT-0000",
    "open": 30.04,
    "high": 30.07,
    "low": 30.03,
    "close": 30.07,
    "volume": 157.41784161
  },
  {
    "time": "Tue Nov 27 2018 16:18:00 GMT-0000",
    "open": 30.07,
    "high": 30.07,
    "low": 30.05,
    "close": 30.07,
    "volume": 100.09299065
  },
  {
    "time": "Tue Nov 27 2018 16:19:00 GMT-0000",
    "open": 30.07,
    "high": 30.07,
    "low": 30.07,
    "close": 30.07,
    "volume": 109.67422908999998
  },
  {
    "time": "Tue Nov 27 2018 16:20:00 GMT-0000",
    "open": 30.07,
    "high": 30.18,
    "low": 30.07,
    "close": 30.15,
    "volume": 362.76314134
  },
  {
    "time": "Tue Nov 27 2018 16:21:00 GMT-0000",
    "open": 30.17,
    "high": 30.18,
    "low": 30.17,
    "close": 30.18,
    "volume": 3.3030306400000002
  },
  {
    "time": "Tue Nov 27 2018 16:22:00 GMT-0000",
    "open": 30.18,
    "high": 30.19,
    "low": 30.17,
    "close": 30.19,
    "volume": 142.14111719999997
  },
  {
    "time": "Tue Nov 27 2018 16:23:00 GMT-0000",
    "open": 30.19,
    "high": 30.2,
    "low": 30.19,
    "close": 30.2,
    "volume": 64.42841593
  },
  {
    "time": "Tue Nov 27 2018 16:24:00 GMT-0000",
    "open": 30.2,
    "high": 30.22,
    "low": 30.2,
    "close": 30.22,
    "volume": 18.7157362
  },
  {
    "time": "Tue Nov 27 2018 16:25:00 GMT-0000",
    "open": 30.22,
    "high": 30.22,
    "low": 30.18,
    "close": 30.22,
    "volume": 109.77364489
  },
  {
    "time": "Tue Nov 27 2018 16:26:00 GMT-0000",
    "open": 30.22,
    "high": 30.22,
    "low": 30.21,
    "close": 30.22,
    "volume": 70.12722352
  },
  {
    "time": "Tue Nov 27 2018 16:27:00 GMT-0000",
    "open": 30.22,
    "high": 30.22,
    "low": 30.21,
    "close": 30.22,
    "volume": 72.99811597
  },
  {
    "time": "Tue Nov 27 2018 16:28:00 GMT-0000",
    "open": 30.22,
    "high": 30.24,
    "low": 30.22,
    "close": 30.24,
    "volume": 19.13927373
  },
  {
    "time": "Tue Nov 27 2018 16:29:00 GMT-0000",
    "open": 30.24,
    "high": 30.24,
    "low": 30.23,
    "close": 30.24,
    "volume": 34.40812655
  },
  {
    "time": "Tue Nov 27 2018 16:30:00 GMT-0000",
    "open": 30.24,
    "high": 30.32,
    "low": 30.24,
    "close": 30.25,
    "volume": 1261.2113489100002
  },
  {
    "time": "Tue Nov 27 2018 16:31:00 GMT-0000",
    "open": 30.29,
    "high": 30.3,
    "low": 30.25,
    "close": 30.28,
    "volume": 56.07542373
  },
  {
    "time": "Tue Nov 27 2018 16:32:00 GMT-0000",
    "open": 30.27,
    "high": 30.3,
    "low": 30.24,
    "close": 30.24,
    "volume": 396.04947907999997
  },
  {
    "time": "Tue Nov 27 2018 16:33:00 GMT-0000",
    "open": 30.21,
    "high": 30.23,
    "low": 30.21,
    "close": 30.22,
    "volume": 58.928954
  },
  {
    "time": "Tue Nov 27 2018 16:34:00 GMT-0000",
    "open": 30.22,
    "high": 30.22,
    "low": 30.17,
    "close": 30.21,
    "volume": 23.124547999999997
  },
  {
    "time": "Tue Nov 27 2018 16:35:00 GMT-0000",
    "open": 30.21,
    "high": 30.21,
    "low": 30.17,
    "close": 30.17,
    "volume": 154.01291487000003
  },
  {
    "time": "Tue Nov 27 2018 16:36:00 GMT-0000",
    "open": 30.17,
    "high": 30.17,
    "low": 30.06,
    "close": 30.07,
    "volume": 105.92042358
  },
  {
    "time": "Tue Nov 27 2018 16:37:00 GMT-0000",
    "open": 30.07,
    "high": 30.09,
    "low": 30.03,
    "close": 30.04,
    "volume": 89.94129149999999
  },
  {
    "time": "Tue Nov 27 2018 16:38:00 GMT-0000",
    "open": 30.05,
    "high": 30.08,
    "low": 30.04,
    "close": 30.08,
    "volume": 77.92801519
  },
  {
    "time": "Tue Nov 27 2018 16:39:00 GMT-0000",
    "open": 30.07,
    "high": 30.07,
    "low": 30.03,
    "close": 30.03,
    "volume": 233.71446779000001
  },
  {
    "time": "Tue Nov 27 2018 16:40:00 GMT-0000",
    "open": 30.04,
    "high": 30.09,
    "low": 30.03,
    "close": 30.05,
    "volume": 67.58683912999999
  },
  {
    "time": "Tue Nov 27 2018 16:41:00 GMT-0000",
    "open": 30.08,
    "high": 30.27,
    "low": 30.08,
    "close": 30.16,
    "volume": 1154.57908594
  },
  {
    "time": "Tue Nov 27 2018 16:42:00 GMT-0000",
    "open": 30.16,
    "high": 30.16,
    "low": 30.1,
    "close": 30.12,
    "volume": 339.24819968000014
  },
  {
    "time": "Tue Nov 27 2018 16:43:00 GMT-0000",
    "open": 30.12,
    "high": 30.12,
    "low": 30.06,
    "close": 30.07,
    "volume": 554.89776947
  },
  {
    "time": "Tue Nov 27 2018 16:44:00 GMT-0000",
    "open": 30.07,
    "high": 30.1,
    "low": 30.06,
    "close": 30.08,
    "volume": 31.687971189999995
  },
  {
    "time": "Tue Nov 27 2018 16:45:00 GMT-0000",
    "open": 30.1,
    "high": 30.11,
    "low": 30.09,
    "close": 30.11,
    "volume": 7.31735346
  },
  {
    "time": "Tue Nov 27 2018 16:46:00 GMT-0000",
    "open": 30.11,
    "high": 30.11,
    "low": 30.1,
    "close": 30.11,
    "volume": 30.404106239999997
  },
  {
    "time": "Tue Nov 27 2018 16:47:00 GMT-0000",
    "open": 30.1,
    "high": 30.1,
    "low": 30.05,
    "close": 30.05,
    "volume": 48.18058958
  },
  {
    "time": "Tue Nov 27 2018 16:48:00 GMT-0000",
    "open": 30.06,
    "high": 30.11,
    "low": 30.06,
    "close": 30.1,
    "volume": 300.80979783000004
  },
  {
    "time": "Tue Nov 27 2018 16:49:00 GMT-0000",
    "open": 30.1,
    "high": 30.21,
    "low": 30.1,
    "close": 30.2,
    "volume": 235.91625162999998
  },
  {
    "time": "Tue Nov 27 2018 16:50:00 GMT-0000",
    "open": 30.21,
    "high": 30.25,
    "low": 30.21,
    "close": 30.22,
    "volume": 261.57639153
  },
  {
    "time": "Tue Nov 27 2018 16:51:00 GMT-0000",
    "open": 30.22,
    "high": 30.22,
    "low": 30.17,
    "close": 30.21,
    "volume": 392.17910741
  },
  {
    "time": "Tue Nov 27 2018 16:52:00 GMT-0000",
    "open": 30.21,
    "high": 30.25,
    "low": 30.21,
    "close": 30.25,
    "volume": 335.12412263
  },
  {
    "time": "Tue Nov 27 2018 16:53:00 GMT-0000",
    "open": 30.25,
    "high": 30.3,
    "low": 30.25,
    "close": 30.3,
    "volume": 88.04062486999999
  },
  {
    "time": "Tue Nov 27 2018 16:54:00 GMT-0000",
    "open": 30.3,
    "high": 30.42,
    "low": 30.29,
    "close": 30.42,
    "volume": 662.9342666000001
  },
  {
    "time": "Tue Nov 27 2018 16:55:00 GMT-0000",
    "open": 30.45,
    "high": 30.54,
    "low": 30.45,
    "close": 30.53,
    "volume": 409.1635953300001
  },
  {
    "time": "Tue Nov 27 2018 16:56:00 GMT-0000",
    "open": 30.54,
    "high": 30.63,
    "low": 30.54,
    "close": 30.55,
    "volume": 208.17671571999998
  },
  {
    "time": "Tue Nov 27 2018 16:57:00 GMT-0000",
    "open": 30.57,
    "high": 30.61,
    "low": 30.55,
    "close": 30.57,
    "volume": 347.7577322900001
  },
  {
    "time": "Tue Nov 27 2018 16:58:00 GMT-0000",
    "open": 30.57,
    "high": 30.63,
    "low": 30.54,
    "close": 30.6,
    "volume": 733.9787309700002
  },
  {
    "time": "Tue Nov 27 2018 16:59:00 GMT-0000",
    "open": 30.59,
    "high": 30.6,
    "low": 30.57,
    "close": 30.58,
    "volume": 324.39626978
  },
  {
    "time": "Tue Nov 27 2018 17:00:00 GMT-0000",
    "open": 30.58,
    "high": 30.62,
    "low": 30.58,
    "close": 30.62,
    "volume": 235.86230136
  },
  {
    "time": "Tue Nov 27 2018 17:01:00 GMT-0000",
    "open": 30.62,
    "high": 30.69,
    "low": 30.62,
    "close": 30.66,
    "volume": 464.74195999000005
  },
  {
    "time": "Tue Nov 27 2018 17:02:00 GMT-0000",
    "open": 30.66,
    "high": 30.72,
    "low": 30.65,
    "close": 30.71,
    "volume": 197.5235019699999
  },
  {
    "time": "Tue Nov 27 2018 17:03:00 GMT-0000",
    "open": 30.68,
    "high": 30.73,
    "low": 30.68,
    "close": 30.69,
    "volume": 96.80190662
  },
  {
    "time": "Tue Nov 27 2018 17:04:00 GMT-0000",
    "open": 30.69,
    "high": 30.76,
    "low": 30.69,
    "close": 30.7,
    "volume": 519.1140823200001
  },
  {
    "time": "Tue Nov 27 2018 17:05:00 GMT-0000",
    "open": 30.71,
    "high": 30.71,
    "low": 30.62,
    "close": 30.62,
    "volume": 1230.0487281800004
  },
  {
    "time": "Tue Nov 27 2018 17:06:00 GMT-0000",
    "open": 30.61,
    "high": 30.65,
    "low": 30.58,
    "close": 30.59,
    "volume": 56.35488465
  },
  {
    "time": "Tue Nov 27 2018 17:07:00 GMT-0000",
    "open": 30.57,
    "high": 30.58,
    "low": 30.57,
    "close": 30.58,
    "volume": 17.94152422
  },
  {
    "time": "Tue Nov 27 2018 17:08:00 GMT-0000",
    "open": 30.58,
    "high": 30.58,
    "low": 30.44,
    "close": 30.44,
    "volume": 1301.9465931299999
  },
  {
    "time": "Tue Nov 27 2018 17:09:00 GMT-0000",
    "open": 30.43,
    "high": 30.43,
    "low": 30.3,
    "close": 30.34,
    "volume": 1273.51652847
  },
  {
    "time": "Tue Nov 27 2018 17:10:00 GMT-0000",
    "open": 30.33,
    "high": 30.33,
    "low": 30.27,
    "close": 30.3,
    "volume": 586.3876769299999
  },
  {
    "time": "Tue Nov 27 2018 17:11:00 GMT-0000",
    "open": 30.32,
    "high": 30.32,
    "low": 30.28,
    "close": 30.29,
    "volume": 243.37749946000002
  },
  {
    "time": "Tue Nov 27 2018 17:12:00 GMT-0000",
    "open": 30.29,
    "high": 30.29,
    "low": 30.28,
    "close": 30.29,
    "volume": 99.74334934
  },
  {
    "time": "Tue Nov 27 2018 17:13:00 GMT-0000",
    "open": 30.29,
    "high": 30.29,
    "low": 30.24,
    "close": 30.24,
    "volume": 194.92956883000002
  },
  {
    "time": "Tue Nov 27 2018 17:14:00 GMT-0000",
    "open": 30.24,
    "high": 30.24,
    "low": 30.23,
    "close": 30.24,
    "volume": 137.46202078000002
  },
  {
    "time": "Tue Nov 27 2018 17:15:00 GMT-0000",
    "open": 30.24,
    "high": 30.24,
    "low": 30.23,
    "close": 30.24,
    "volume": 43.00956732
  },
  {
    "time": "Tue Nov 27 2018 17:16:00 GMT-0000",
    "open": 30.24,
    "high": 30.3,
    "low": 30.23,
    "close": 30.23,
    "volume": 201.99593024
  },
  {
    "time": "Tue Nov 27 2018 17:17:00 GMT-0000",
    "open": 30.24,
    "high": 30.25,
    "low": 30.22,
    "close": 30.24,
    "volume": 178.00501073000004
  },
  {
    "time": "Tue Nov 27 2018 17:18:00 GMT-0000",
    "open": 30.23,
    "high": 30.23,
    "low": 30.17,
    "close": 30.17,
    "volume": 388.87860874000006
  },
  {
    "time": "Tue Nov 27 2018 17:19:00 GMT-0000",
    "open": 30.2,
    "high": 30.31,
    "low": 30.18,
    "close": 30.19,
    "volume": 1106.1066711
  },
  {
    "time": "Tue Nov 27 2018 17:20:00 GMT-0000",
    "open": 30.22,
    "high": 30.26,
    "low": 30.2,
    "close": 30.21,
    "volume": 52.996425900000006
  },
  {
    "time": "Tue Nov 27 2018 17:21:00 GMT-0000",
    "open": 30.27,
    "high": 30.32,
    "low": 30.27,
    "close": 30.32,
    "volume": 273.05316675999995
  },
  {
    "time": "Tue Nov 27 2018 17:22:00 GMT-0000",
    "open": 30.32,
    "high": 30.41,
    "low": 30.32,
    "close": 30.39,
    "volume": 201.71928706
  },
  {
    "time": "Tue Nov 27 2018 17:23:00 GMT-0000",
    "open": 30.38,
    "high": 30.39,
    "low": 30.38,
    "close": 30.39,
    "volume": 13.928011210000001
  },
  {
    "time": "Tue Nov 27 2018 17:24:00 GMT-0000",
    "open": 30.42,
    "high": 30.42,
    "low": 30.39,
    "close": 30.42,
    "volume": 55.87080451
  },
  {
    "time": "Tue Nov 27 2018 17:25:00 GMT-0000",
    "open": 30.42,
    "high": 30.44,
    "low": 30.41,
    "close": 30.43,
    "volume": 80.91796766
  },
  {
    "time": "Tue Nov 27 2018 17:26:00 GMT-0000",
    "open": 30.44,
    "high": 30.46,
    "low": 30.44,
    "close": 30.46,
    "volume": 79.49418283000001
  },
  {
    "time": "Tue Nov 27 2018 17:27:00 GMT-0000",
    "open": 30.43,
    "high": 30.49,
    "low": 30.43,
    "close": 30.48,
    "volume": 125.19809710999999
  },
  {
    "time": "Tue Nov 27 2018 17:28:00 GMT-0000",
    "open": 30.48,
    "high": 30.6,
    "low": 30.48,
    "close": 30.59,
    "volume": 125.33981610000001
  },
  {
    "time": "Tue Nov 27 2018 17:29:00 GMT-0000",
    "open": 30.59,
    "high": 30.67,
    "low": 30.59,
    "close": 30.66,
    "volume": 148.37070419999998
  },
  {
    "time": "Tue Nov 27 2018 17:30:00 GMT-0000",
    "open": 30.66,
    "high": 30.69,
    "low": 30.66,
    "close": 30.66,
    "volume": 88.09237691
  },
  {
    "time": "Tue Nov 27 2018 17:31:00 GMT-0000",
    "open": 30.66,
    "high": 30.66,
    "low": 30.65,
    "close": 30.66,
    "volume": 112.38240921999999
  },
  {
    "time": "Tue Nov 27 2018 17:32:00 GMT-0000",
    "open": 30.66,
    "high": 30.66,
    "low": 30.58,
    "close": 30.61,
    "volume": 45.16180774
  },
  {
    "time": "Tue Nov 27 2018 17:33:00 GMT-0000",
    "open": 30.61,
    "high": 30.61,
    "low": 30.6,
    "close": 30.6,
    "volume": 53.37883658
  },
  {
    "time": "Tue Nov 27 2018 17:34:00 GMT-0000",
    "open": 30.61,
    "high": 30.61,
    "low": 30.6,
    "close": 30.61,
    "volume": 34.56752726
  },
  {
    "time": "Tue Nov 27 2018 17:35:00 GMT-0000",
    "open": 30.6,
    "high": 30.69,
    "low": 30.6,
    "close": 30.69,
    "volume": 510.20473447999984
  },
  {
    "time": "Tue Nov 27 2018 17:36:00 GMT-0000",
    "open": 30.69,
    "high": 30.71,
    "low": 30.69,
    "close": 30.71,
    "volume": 403.20213492
  },
  {
    "time": "Tue Nov 27 2018 17:37:00 GMT-0000",
    "open": 30.71,
    "high": 30.71,
    "low": 30.68,
    "close": 30.68,
    "volume": 73.20992144
  },
  {
    "time": "Tue Nov 27 2018 17:38:00 GMT-0000",
    "open": 30.67,
    "high": 30.72,
    "low": 30.61,
    "close": 30.67,
    "volume": 125.36030709000002
  },
  {
    "time": "Tue Nov 27 2018 17:39:00 GMT-0000",
    "open": 30.66,
    "high": 30.66,
    "low": 30.66,
    "close": 30.66,
    "volume": 23.98765659
  },
  {
    "time": "Tue Nov 27 2018 17:40:00 GMT-0000",
    "open": 30.66,
    "high": 30.67,
    "low": 30.66,
    "close": 30.67,
    "volume": 52.03340189
  },
  {
    "time": "Tue Nov 27 2018 17:41:00 GMT-0000",
    "open": 30.67,
    "high": 30.7,
    "low": 30.66,
    "close": 30.7,
    "volume": 176.58862076000003
  },
  {
    "time": "Tue Nov 27 2018 17:42:00 GMT-0000",
    "open": 30.7,
    "high": 30.9,
    "low": 30.7,
    "close": 30.9,
    "volume": 870.75303604
  },
  {
    "time": "Tue Nov 27 2018 17:43:00 GMT-0000",
    "open": 30.91,
    "high": 31.32,
    "low": 30.91,
    "close": 31.29,
    "volume": 5150.600786009997
  },
  {
    "time": "Tue Nov 27 2018 17:44:00 GMT-0000",
    "open": 31.22,
    "high": 31.29,
    "low": 31.14,
    "close": 31.16,
    "volume": 929.6266729499999
  },
  {
    "time": "Tue Nov 27 2018 17:45:00 GMT-0000",
    "open": 31.15,
    "high": 31.17,
    "low": 30.9,
    "close": 31.02,
    "volume": 2397.4902700700004
  },
  {
    "time": "Tue Nov 27 2018 17:46:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 30.97,
    "close": 30.97,
    "volume": 21.256329290000004
  },
  {
    "time": "Tue Nov 27 2018 17:47:00 GMT-0000",
    "open": 30.97,
    "high": 31.02,
    "low": 30.97,
    "close": 30.99,
    "volume": 121.86516397
  },
  {
    "time": "Tue Nov 27 2018 17:48:00 GMT-0000",
    "open": 31.05,
    "high": 31.05,
    "low": 30.99,
    "close": 31.03,
    "volume": 133.48048414
  },
  {
    "time": "Tue Nov 27 2018 17:49:00 GMT-0000",
    "open": 30.99,
    "high": 31.03,
    "low": 30.99,
    "close": 31,
    "volume": 164.53233540000002
  },
  {
    "time": "Tue Nov 27 2018 17:50:00 GMT-0000",
    "open": 31,
    "high": 31,
    "low": 30.95,
    "close": 30.96,
    "volume": 530.59441033
  },
  {
    "time": "Tue Nov 27 2018 17:51:00 GMT-0000",
    "open": 30.96,
    "high": 31.2,
    "low": 30.96,
    "close": 31.2,
    "volume": 898.36225298
  },
  {
    "time": "Tue Nov 27 2018 17:52:00 GMT-0000",
    "open": 31.19,
    "high": 31.2,
    "low": 31.19,
    "close": 31.2,
    "volume": 121.34096862
  },
  {
    "time": "Tue Nov 27 2018 17:53:00 GMT-0000",
    "open": 31.2,
    "high": 31.2,
    "low": 31.08,
    "close": 31.08,
    "volume": 1198.0909783999998
  },
  {
    "time": "Tue Nov 27 2018 17:54:00 GMT-0000",
    "open": 31.16,
    "high": 31.16,
    "low": 31.1,
    "close": 31.11,
    "volume": 82.21415195999998
  },
  {
    "time": "Tue Nov 27 2018 17:55:00 GMT-0000",
    "open": 31.11,
    "high": 31.11,
    "low": 31.01,
    "close": 31.04,
    "volume": 314.55071214000003
  },
  {
    "time": "Tue Nov 27 2018 17:56:00 GMT-0000",
    "open": 31.01,
    "high": 31.01,
    "low": 30.98,
    "close": 30.98,
    "volume": 234.33328814999996
  },
  {
    "time": "Tue Nov 27 2018 17:57:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.9,
    "close": 30.94,
    "volume": 185.28185118999997
  },
  {
    "time": "Tue Nov 27 2018 17:58:00 GMT-0000",
    "open": 30.94,
    "high": 30.94,
    "low": 30.89,
    "close": 30.89,
    "volume": 238.41389428
  },
  {
    "time": "Tue Nov 27 2018 17:59:00 GMT-0000",
    "open": 30.89,
    "high": 30.94,
    "low": 30.89,
    "close": 30.93,
    "volume": 368.9594835100001
  },
  {
    "time": "Tue Nov 27 2018 18:00:00 GMT-0000",
    "open": 30.94,
    "high": 31.1,
    "low": 30.93,
    "close": 31.08,
    "volume": 1367.65838331
  },
  {
    "time": "Tue Nov 27 2018 18:01:00 GMT-0000",
    "open": 31.09,
    "high": 31.13,
    "low": 31.09,
    "close": 31.12,
    "volume": 276.63498402999994
  },
  {
    "time": "Tue Nov 27 2018 18:02:00 GMT-0000",
    "open": 31.13,
    "high": 31.17,
    "low": 31.04,
    "close": 31.04,
    "volume": 277.14023605
  },
  {
    "time": "Tue Nov 27 2018 18:03:00 GMT-0000",
    "open": 31.02,
    "high": 31.06,
    "low": 30.97,
    "close": 30.99,
    "volume": 322.69136398999996
  },
  {
    "time": "Tue Nov 27 2018 18:04:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.94,
    "close": 30.96,
    "volume": 170.70353961999996
  },
  {
    "time": "Tue Nov 27 2018 18:05:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.81,
    "close": 30.81,
    "volume": 176.47862781999996
  },
  {
    "time": "Tue Nov 27 2018 18:06:00 GMT-0000",
    "open": 30.8,
    "high": 30.81,
    "low": 30.78,
    "close": 30.81,
    "volume": 240.15486563
  },
  {
    "time": "Tue Nov 27 2018 18:07:00 GMT-0000",
    "open": 30.86,
    "high": 30.92,
    "low": 30.86,
    "close": 30.92,
    "volume": 322.67203638
  },
  {
    "time": "Tue Nov 27 2018 18:08:00 GMT-0000",
    "open": 30.92,
    "high": 30.93,
    "low": 30.86,
    "close": 30.87,
    "volume": 271.34070157
  },
  {
    "time": "Tue Nov 27 2018 18:09:00 GMT-0000",
    "open": 30.95,
    "high": 30.95,
    "low": 30.89,
    "close": 30.94,
    "volume": 37.84654315
  },
  {
    "time": "Tue Nov 27 2018 18:10:00 GMT-0000",
    "open": 30.92,
    "high": 30.96,
    "low": 30.91,
    "close": 30.91,
    "volume": 129.58578759
  },
  {
    "time": "Tue Nov 27 2018 18:11:00 GMT-0000",
    "open": 30.94,
    "high": 30.95,
    "low": 30.85,
    "close": 30.85,
    "volume": 821.52063719
  },
  {
    "time": "Tue Nov 27 2018 18:12:00 GMT-0000",
    "open": 30.86,
    "high": 30.9,
    "low": 30.85,
    "close": 30.88,
    "volume": 221.40428959000005
  },
  {
    "time": "Tue Nov 27 2018 18:13:00 GMT-0000",
    "open": 30.89,
    "high": 30.9,
    "low": 30.89,
    "close": 30.9,
    "volume": 54.94258334
  },
  {
    "time": "Tue Nov 27 2018 18:14:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.88,
    "close": 30.88,
    "volume": 162.78686316000002
  },
  {
    "time": "Tue Nov 27 2018 18:15:00 GMT-0000",
    "open": 30.89,
    "high": 30.89,
    "low": 30.83,
    "close": 30.83,
    "volume": 514.31512402
  },
  {
    "time": "Tue Nov 27 2018 18:16:00 GMT-0000",
    "open": 30.83,
    "high": 30.85,
    "low": 30.76,
    "close": 30.85,
    "volume": 1387.61748722
  },
  {
    "time": "Tue Nov 27 2018 18:17:00 GMT-0000",
    "open": 30.85,
    "high": 30.86,
    "low": 30.79,
    "close": 30.8,
    "volume": 339.84290302000005
  },
  {
    "time": "Tue Nov 27 2018 18:18:00 GMT-0000",
    "open": 30.81,
    "high": 30.88,
    "low": 30.81,
    "close": 30.84,
    "volume": 141.97661115000005
  },
  {
    "time": "Tue Nov 27 2018 18:19:00 GMT-0000",
    "open": 30.82,
    "high": 30.84,
    "low": 30.82,
    "close": 30.84,
    "volume": 114.8065331
  },
  {
    "time": "Tue Nov 27 2018 18:20:00 GMT-0000",
    "open": 30.84,
    "high": 30.91,
    "low": 30.84,
    "close": 30.88,
    "volume": 272.82635067
  },
  {
    "time": "Tue Nov 27 2018 18:21:00 GMT-0000",
    "open": 30.87,
    "high": 30.9,
    "low": 30.86,
    "close": 30.89,
    "volume": 117.4375577
  },
  {
    "time": "Tue Nov 27 2018 18:22:00 GMT-0000",
    "open": 30.89,
    "high": 30.89,
    "low": 30.88,
    "close": 30.88,
    "volume": 21.23576415
  },
  {
    "time": "Tue Nov 27 2018 18:23:00 GMT-0000",
    "open": 30.88,
    "high": 30.89,
    "low": 30.88,
    "close": 30.88,
    "volume": 47.90990481
  },
  {
    "time": "Tue Nov 27 2018 18:24:00 GMT-0000",
    "open": 30.88,
    "high": 30.89,
    "low": 30.86,
    "close": 30.89,
    "volume": 123.73911308000001
  },
  {
    "time": "Tue Nov 27 2018 18:25:00 GMT-0000",
    "open": 30.89,
    "high": 30.91,
    "low": 30.88,
    "close": 30.91,
    "volume": 13.65056505
  },
  {
    "time": "Tue Nov 27 2018 18:26:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.91,
    "close": 30.93,
    "volume": 38.08811099
  },
  {
    "time": "Tue Nov 27 2018 18:27:00 GMT-0000",
    "open": 30.91,
    "high": 30.94,
    "low": 30.91,
    "close": 30.93,
    "volume": 55.975193149999996
  },
  {
    "time": "Tue Nov 27 2018 18:28:00 GMT-0000",
    "open": 30.93,
    "high": 30.98,
    "low": 30.93,
    "close": 30.97,
    "volume": 216.78555218999995
  },
  {
    "time": "Tue Nov 27 2018 18:29:00 GMT-0000",
    "open": 30.99,
    "high": 31.02,
    "low": 30.97,
    "close": 30.98,
    "volume": 170.40914263
  },
  {
    "time": "Tue Nov 27 2018 18:30:00 GMT-0000",
    "open": 30.99,
    "high": 31.02,
    "low": 30.98,
    "close": 31.02,
    "volume": 88.69820551000001
  },
  {
    "time": "Tue Nov 27 2018 18:31:00 GMT-0000",
    "open": 31.02,
    "high": 31.04,
    "low": 31,
    "close": 31.01,
    "volume": 71.30058014000002
  },
  {
    "time": "Tue Nov 27 2018 18:32:00 GMT-0000",
    "open": 31,
    "high": 31.04,
    "low": 30.99,
    "close": 31,
    "volume": 110.95717842
  },
  {
    "time": "Tue Nov 27 2018 18:33:00 GMT-0000",
    "open": 31,
    "high": 31.03,
    "low": 30.99,
    "close": 31.03,
    "volume": 44.61774643
  },
  {
    "time": "Tue Nov 27 2018 18:34:00 GMT-0000",
    "open": 31.02,
    "high": 31.05,
    "low": 30.93,
    "close": 30.93,
    "volume": 678.05167929
  },
  {
    "time": "Tue Nov 27 2018 18:35:00 GMT-0000",
    "open": 30.94,
    "high": 31,
    "low": 30.94,
    "close": 30.98,
    "volume": 240.41439911999996
  },
  {
    "time": "Tue Nov 27 2018 18:36:00 GMT-0000",
    "open": 30.97,
    "high": 30.97,
    "low": 30.9,
    "close": 30.9,
    "volume": 358.88701655000006
  },
  {
    "time": "Tue Nov 27 2018 18:37:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.9,
    "close": 30.91,
    "volume": 50.939959179999995
  },
  {
    "time": "Tue Nov 27 2018 18:38:00 GMT-0000",
    "open": 30.91,
    "high": 30.92,
    "low": 30.9,
    "close": 30.91,
    "volume": 103.66422708
  },
  {
    "time": "Tue Nov 27 2018 18:39:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.9,
    "close": 30.91,
    "volume": 33.063286770000005
  },
  {
    "time": "Tue Nov 27 2018 18:40:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.75,
    "close": 30.75,
    "volume": 645.1752601899999
  },
  {
    "time": "Tue Nov 27 2018 18:41:00 GMT-0000",
    "open": 30.76,
    "high": 30.82,
    "low": 30.76,
    "close": 30.82,
    "volume": 164.57835522000002
  },
  {
    "time": "Tue Nov 27 2018 18:42:00 GMT-0000",
    "open": 30.82,
    "high": 30.84,
    "low": 30.81,
    "close": 30.81,
    "volume": 38.468084519999984
  },
  {
    "time": "Tue Nov 27 2018 18:43:00 GMT-0000",
    "open": 30.82,
    "high": 30.82,
    "low": 30.75,
    "close": 30.81,
    "volume": 49.99009048999999
  },
  {
    "time": "Tue Nov 27 2018 18:44:00 GMT-0000",
    "open": 30.81,
    "high": 30.89,
    "low": 30.81,
    "close": 30.86,
    "volume": 129.67662972
  },
  {
    "time": "Tue Nov 27 2018 18:45:00 GMT-0000",
    "open": 30.86,
    "high": 30.88,
    "low": 30.84,
    "close": 30.86,
    "volume": 21.08971378
  },
  {
    "time": "Tue Nov 27 2018 18:46:00 GMT-0000",
    "open": 30.86,
    "high": 30.88,
    "low": 30.83,
    "close": 30.85,
    "volume": 76.99999999999999
  },
  {
    "time": "Tue Nov 27 2018 18:47:00 GMT-0000",
    "open": 30.84,
    "high": 30.86,
    "low": 30.81,
    "close": 30.83,
    "volume": 72.84036518
  },
  {
    "time": "Tue Nov 27 2018 18:48:00 GMT-0000",
    "open": 30.83,
    "high": 30.85,
    "low": 30.81,
    "close": 30.85,
    "volume": 140.48109101999998
  },
  {
    "time": "Tue Nov 27 2018 18:49:00 GMT-0000",
    "open": 30.85,
    "high": 30.86,
    "low": 30.82,
    "close": 30.84,
    "volume": 19.0749037
  },
  {
    "time": "Tue Nov 27 2018 18:50:00 GMT-0000",
    "open": 30.84,
    "high": 30.84,
    "low": 30.7,
    "close": 30.75,
    "volume": 1263.27712512
  },
  {
    "time": "Tue Nov 27 2018 18:51:00 GMT-0000",
    "open": 30.75,
    "high": 30.8,
    "low": 30.74,
    "close": 30.76,
    "volume": 161.71337564
  },
  {
    "time": "Tue Nov 27 2018 18:52:00 GMT-0000",
    "open": 30.76,
    "high": 30.79,
    "low": 30.74,
    "close": 30.79,
    "volume": 176.18927054999995
  },
  {
    "time": "Tue Nov 27 2018 18:53:00 GMT-0000",
    "open": 30.79,
    "high": 30.79,
    "low": 30.72,
    "close": 30.77,
    "volume": 74.43516329
  },
  {
    "time": "Tue Nov 27 2018 18:54:00 GMT-0000",
    "open": 30.77,
    "high": 30.79,
    "low": 30.77,
    "close": 30.78,
    "volume": 34.97958131
  },
  {
    "time": "Tue Nov 27 2018 18:55:00 GMT-0000",
    "open": 30.79,
    "high": 30.79,
    "low": 30.79,
    "close": 30.79,
    "volume": 36.86439514
  },
  {
    "time": "Tue Nov 27 2018 18:56:00 GMT-0000",
    "open": 30.79,
    "high": 30.82,
    "low": 30.79,
    "close": 30.81,
    "volume": 96.18552314999998
  },
  {
    "time": "Tue Nov 27 2018 18:57:00 GMT-0000",
    "open": 30.82,
    "high": 30.87,
    "low": 30.81,
    "close": 30.86,
    "volume": 167.36801438999996
  },
  {
    "time": "Tue Nov 27 2018 18:58:00 GMT-0000",
    "open": 30.83,
    "high": 30.85,
    "low": 30.83,
    "close": 30.84,
    "volume": 21.10717013
  },
  {
    "time": "Tue Nov 27 2018 18:59:00 GMT-0000",
    "open": 30.84,
    "high": 30.88,
    "low": 30.84,
    "close": 30.85,
    "volume": 29.63194047
  },
  {
    "time": "Tue Nov 27 2018 19:00:00 GMT-0000",
    "open": 30.86,
    "high": 30.94,
    "low": 30.86,
    "close": 30.94,
    "volume": 586.13966372
  },
  {
    "time": "Tue Nov 27 2018 19:01:00 GMT-0000",
    "open": 30.94,
    "high": 30.97,
    "low": 30.91,
    "close": 30.93,
    "volume": 793.79738411
  },
  {
    "time": "Tue Nov 27 2018 19:02:00 GMT-0000",
    "open": 30.93,
    "high": 30.97,
    "low": 30.93,
    "close": 30.97,
    "volume": 14.595542020000002
  },
  {
    "time": "Tue Nov 27 2018 19:03:00 GMT-0000",
    "open": 30.95,
    "high": 30.97,
    "low": 30.94,
    "close": 30.96,
    "volume": 51.76795383000001
  },
  {
    "time": "Tue Nov 27 2018 19:04:00 GMT-0000",
    "open": 30.95,
    "high": 30.97,
    "low": 30.95,
    "close": 30.97,
    "volume": 29.31317092
  },
  {
    "time": "Tue Nov 27 2018 19:05:00 GMT-0000",
    "open": 30.95,
    "high": 30.97,
    "low": 30.95,
    "close": 30.95,
    "volume": 11.166422959999998
  },
  {
    "time": "Tue Nov 27 2018 19:06:00 GMT-0000",
    "open": 30.96,
    "high": 30.98,
    "low": 30.95,
    "close": 30.95,
    "volume": 210.90557303
  },
  {
    "time": "Tue Nov 27 2018 19:07:00 GMT-0000",
    "open": 30.95,
    "high": 30.95,
    "low": 30.88,
    "close": 30.94,
    "volume": 151.98435499000007
  },
  {
    "time": "Tue Nov 27 2018 19:08:00 GMT-0000",
    "open": 30.92,
    "high": 30.96,
    "low": 30.92,
    "close": 30.94,
    "volume": 42.431693450000004
  },
  {
    "time": "Tue Nov 27 2018 19:09:00 GMT-0000",
    "open": 30.94,
    "high": 31.04,
    "low": 30.94,
    "close": 31.04,
    "volume": 758.1081653699997
  },
  {
    "time": "Tue Nov 27 2018 19:10:00 GMT-0000",
    "open": 31.03,
    "high": 31.05,
    "low": 31,
    "close": 31.04,
    "volume": 311.19908108
  },
  {
    "time": "Tue Nov 27 2018 19:11:00 GMT-0000",
    "open": 31,
    "high": 31.05,
    "low": 30.95,
    "close": 30.95,
    "volume": 700.82669452
  },
  {
    "time": "Tue Nov 27 2018 19:12:00 GMT-0000",
    "open": 30.96,
    "high": 30.96,
    "low": 30.96,
    "close": 30.96,
    "volume": 0.59489375
  },
  {
    "time": "Tue Nov 27 2018 19:13:00 GMT-0000",
    "open": 30.95,
    "high": 30.96,
    "low": 30.95,
    "close": 30.95,
    "volume": 184.32899264999998
  },
  {
    "time": "Tue Nov 27 2018 19:14:00 GMT-0000",
    "open": 30.96,
    "high": 30.96,
    "low": 30.94,
    "close": 30.96,
    "volume": 49.679789289999995
  },
  {
    "time": "Tue Nov 27 2018 19:15:00 GMT-0000",
    "open": 30.96,
    "high": 30.96,
    "low": 30.96,
    "close": 30.96,
    "volume": 10.96552123
  },
  {
    "time": "Tue Nov 27 2018 19:16:00 GMT-0000",
    "open": 30.94,
    "high": 30.99,
    "low": 30.94,
    "close": 30.98,
    "volume": 42.328960859999995
  },
  {
    "time": "Tue Nov 27 2018 19:17:00 GMT-0000",
    "open": 30.97,
    "high": 30.98,
    "low": 30.97,
    "close": 30.98,
    "volume": 88.09460978999999
  },
  {
    "time": "Tue Nov 27 2018 19:18:00 GMT-0000",
    "open": 30.98,
    "high": 31.04,
    "low": 30.98,
    "close": 31.04,
    "volume": 343.84273453
  },
  {
    "time": "Tue Nov 27 2018 19:19:00 GMT-0000",
    "open": 31.04,
    "high": 31.16,
    "low": 31.04,
    "close": 31.11,
    "volume": 378.39497752
  },
  {
    "time": "Tue Nov 27 2018 19:20:00 GMT-0000",
    "open": 31.11,
    "high": 31.19,
    "low": 31.11,
    "close": 31.15,
    "volume": 479.80047531999986
  },
  {
    "time": "Tue Nov 27 2018 19:21:00 GMT-0000",
    "open": 31.17,
    "high": 31.19,
    "low": 31.13,
    "close": 31.18,
    "volume": 239.66060791
  },
  {
    "time": "Tue Nov 27 2018 19:22:00 GMT-0000",
    "open": 31.19,
    "high": 31.2,
    "low": 31.13,
    "close": 31.19,
    "volume": 368.16222237
  },
  {
    "time": "Tue Nov 27 2018 19:23:00 GMT-0000",
    "open": 31.14,
    "high": 31.19,
    "low": 31.12,
    "close": 31.12,
    "volume": 342.87972996999997
  },
  {
    "time": "Tue Nov 27 2018 19:24:00 GMT-0000",
    "open": 31.13,
    "high": 31.13,
    "low": 31.07,
    "close": 31.11,
    "volume": 107.8237076
  },
  {
    "time": "Tue Nov 27 2018 19:25:00 GMT-0000",
    "open": 31.11,
    "high": 31.13,
    "low": 31.1,
    "close": 31.12,
    "volume": 221.73589152000002
  },
  {
    "time": "Tue Nov 27 2018 19:26:00 GMT-0000",
    "open": 31.1,
    "high": 31.11,
    "low": 31.09,
    "close": 31.09,
    "volume": 137.38681526000002
  },
  {
    "time": "Tue Nov 27 2018 19:27:00 GMT-0000",
    "open": 31.09,
    "high": 31.14,
    "low": 31.09,
    "close": 31.14,
    "volume": 17.27516364
  },
  {
    "time": "Tue Nov 27 2018 19:28:00 GMT-0000",
    "open": 31.14,
    "high": 31.25,
    "low": 31.14,
    "close": 31.25,
    "volume": 1024.3425610000004
  },
  {
    "time": "Tue Nov 27 2018 19:29:00 GMT-0000",
    "open": 31.23,
    "high": 31.23,
    "low": 31.16,
    "close": 31.22,
    "volume": 362.7230634300001
  },
  {
    "time": "Tue Nov 27 2018 19:30:00 GMT-0000",
    "open": 31.21,
    "high": 31.24,
    "low": 31.19,
    "close": 31.19,
    "volume": 389.24156089
  },
  {
    "time": "Tue Nov 27 2018 19:31:00 GMT-0000",
    "open": 31.22,
    "high": 31.22,
    "low": 31.2,
    "close": 31.22,
    "volume": 91.58971773
  },
  {
    "time": "Tue Nov 27 2018 19:32:00 GMT-0000",
    "open": 31.22,
    "high": 31.27,
    "low": 31.22,
    "close": 31.27,
    "volume": 485.4127270700001
  },
  {
    "time": "Tue Nov 27 2018 19:33:00 GMT-0000",
    "open": 31.26,
    "high": 31.27,
    "low": 31.26,
    "close": 31.27,
    "volume": 234.03471419000002
  },
  {
    "time": "Tue Nov 27 2018 19:34:00 GMT-0000",
    "open": 31.26,
    "high": 31.26,
    "low": 31.17,
    "close": 31.21,
    "volume": 548.2982930299999
  },
  {
    "time": "Tue Nov 27 2018 19:35:00 GMT-0000",
    "open": 31.2,
    "high": 31.29,
    "low": 31.17,
    "close": 31.17,
    "volume": 714.74526194
  },
  {
    "time": "Tue Nov 27 2018 19:36:00 GMT-0000",
    "open": 31.14,
    "high": 31.14,
    "low": 31.11,
    "close": 31.11,
    "volume": 229.36783594999997
  },
  {
    "time": "Tue Nov 27 2018 19:37:00 GMT-0000",
    "open": 31.12,
    "high": 31.12,
    "low": 31.08,
    "close": 31.08,
    "volume": 358.99942940999983
  },
  {
    "time": "Tue Nov 27 2018 19:38:00 GMT-0000",
    "open": 31.11,
    "high": 31.11,
    "low": 31.08,
    "close": 31.09,
    "volume": 323.51344532999997
  },
  {
    "time": "Tue Nov 27 2018 19:39:00 GMT-0000",
    "open": 31.09,
    "high": 31.11,
    "low": 31.08,
    "close": 31.08,
    "volume": 118.64324704000002
  },
  {
    "time": "Tue Nov 27 2018 19:40:00 GMT-0000",
    "open": 31.09,
    "high": 31.12,
    "low": 31.08,
    "close": 31.09,
    "volume": 247.79250436
  },
  {
    "time": "Tue Nov 27 2018 19:41:00 GMT-0000",
    "open": 31.09,
    "high": 31.09,
    "low": 31.08,
    "close": 31.08,
    "volume": 40.03403327
  },
  {
    "time": "Tue Nov 27 2018 19:42:00 GMT-0000",
    "open": 31.08,
    "high": 31.1,
    "low": 31.08,
    "close": 31.1,
    "volume": 93.39754093999998
  },
  {
    "time": "Tue Nov 27 2018 19:43:00 GMT-0000",
    "open": 31.12,
    "high": 31.14,
    "low": 31.09,
    "close": 31.14,
    "volume": 76.79602566999999
  },
  {
    "time": "Tue Nov 27 2018 19:44:00 GMT-0000",
    "open": 31.14,
    "high": 31.14,
    "low": 31.13,
    "close": 31.14,
    "volume": 79.01303171
  },
  {
    "time": "Tue Nov 27 2018 19:45:00 GMT-0000",
    "open": 31.13,
    "high": 31.15,
    "low": 31.13,
    "close": 31.13,
    "volume": 23.00002293
  },
  {
    "time": "Tue Nov 27 2018 19:46:00 GMT-0000",
    "open": 31.13,
    "high": 31.15,
    "low": 31.03,
    "close": 31.04,
    "volume": 773.8151461999998
  },
  {
    "time": "Tue Nov 27 2018 19:47:00 GMT-0000",
    "open": 31.03,
    "high": 31.03,
    "low": 30.94,
    "close": 30.94,
    "volume": 329.64553224
  },
  {
    "time": "Tue Nov 27 2018 19:48:00 GMT-0000",
    "open": 30.95,
    "high": 30.97,
    "low": 30.9,
    "close": 30.9,
    "volume": 556.6622338199999
  },
  {
    "time": "Tue Nov 27 2018 19:49:00 GMT-0000",
    "open": 30.93,
    "high": 30.94,
    "low": 30.9,
    "close": 30.91,
    "volume": 206.28589657
  },
  {
    "time": "Tue Nov 27 2018 19:50:00 GMT-0000",
    "open": 30.91,
    "high": 30.93,
    "low": 30.9,
    "close": 30.91,
    "volume": 61.370205999999996
  },
  {
    "time": "Tue Nov 27 2018 19:51:00 GMT-0000",
    "open": 30.9,
    "high": 30.95,
    "low": 30.9,
    "close": 30.94,
    "volume": 397.75297625000013
  },
  {
    "time": "Tue Nov 27 2018 19:52:00 GMT-0000",
    "open": 30.96,
    "high": 30.99,
    "low": 30.96,
    "close": 30.97,
    "volume": 56.074852359999994
  },
  {
    "time": "Tue Nov 27 2018 19:53:00 GMT-0000",
    "open": 30.92,
    "high": 30.94,
    "low": 30.92,
    "close": 30.93,
    "volume": 101.49273927
  },
  {
    "time": "Tue Nov 27 2018 19:54:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.91,
    "close": 30.92,
    "volume": 290.34837482999995
  },
  {
    "time": "Tue Nov 27 2018 19:55:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.79,
    "close": 30.79,
    "volume": 590.8722713999998
  },
  {
    "time": "Tue Nov 27 2018 19:56:00 GMT-0000",
    "open": 30.77,
    "high": 30.82,
    "low": 30.77,
    "close": 30.8,
    "volume": 340.6273907699999
  },
  {
    "time": "Tue Nov 27 2018 19:57:00 GMT-0000",
    "open": 30.8,
    "high": 30.85,
    "low": 30.8,
    "close": 30.85,
    "volume": 81.66622725
  },
  {
    "time": "Tue Nov 27 2018 19:58:00 GMT-0000",
    "open": 30.84,
    "high": 30.84,
    "low": 30.83,
    "close": 30.84,
    "volume": 94.86831151999999
  },
  {
    "time": "Tue Nov 27 2018 19:59:00 GMT-0000",
    "open": 30.83,
    "high": 30.83,
    "low": 30.82,
    "close": 30.83,
    "volume": 163.46821157
  },
  {
    "time": "Tue Nov 27 2018 20:00:00 GMT-0000",
    "open": 30.82,
    "high": 30.83,
    "low": 30.75,
    "close": 30.78,
    "volume": 605.32820657
  },
  {
    "time": "Tue Nov 27 2018 20:01:00 GMT-0000",
    "open": 30.81,
    "high": 30.81,
    "low": 30.77,
    "close": 30.8,
    "volume": 26.69228584
  },
  {
    "time": "Tue Nov 27 2018 20:02:00 GMT-0000",
    "open": 30.8,
    "high": 30.85,
    "low": 30.8,
    "close": 30.84,
    "volume": 196.83249174000005
  },
  {
    "time": "Tue Nov 27 2018 20:03:00 GMT-0000",
    "open": 30.85,
    "high": 30.9,
    "low": 30.8,
    "close": 30.84,
    "volume": 221.10683425
  },
  {
    "time": "Tue Nov 27 2018 20:04:00 GMT-0000",
    "open": 30.84,
    "high": 30.85,
    "low": 30.82,
    "close": 30.84,
    "volume": 23.89693849
  },
  {
    "time": "Tue Nov 27 2018 20:05:00 GMT-0000",
    "open": 30.85,
    "high": 30.85,
    "low": 30.83,
    "close": 30.83,
    "volume": 65.84642447
  },
  {
    "time": "Tue Nov 27 2018 20:06:00 GMT-0000",
    "open": 30.83,
    "high": 30.86,
    "low": 30.83,
    "close": 30.86,
    "volume": 34.06362447000001
  },
  {
    "time": "Tue Nov 27 2018 20:07:00 GMT-0000",
    "open": 30.83,
    "high": 30.84,
    "low": 30.83,
    "close": 30.84,
    "volume": 128.49572506
  },
  {
    "time": "Tue Nov 27 2018 20:08:00 GMT-0000",
    "open": 30.84,
    "high": 30.84,
    "low": 30.73,
    "close": 30.78,
    "volume": 387.90096453999996
  },
  {
    "time": "Tue Nov 27 2018 20:09:00 GMT-0000",
    "open": 30.79,
    "high": 30.79,
    "low": 30.76,
    "close": 30.76,
    "volume": 50.568215450000004
  },
  {
    "time": "Tue Nov 27 2018 20:10:00 GMT-0000",
    "open": 30.77,
    "high": 30.77,
    "low": 30.76,
    "close": 30.77,
    "volume": 44.76335681
  },
  {
    "time": "Tue Nov 27 2018 20:11:00 GMT-0000",
    "open": 30.76,
    "high": 30.88,
    "low": 30.76,
    "close": 30.88,
    "volume": 886.6814645800001
  },
  {
    "time": "Tue Nov 27 2018 20:12:00 GMT-0000",
    "open": 30.88,
    "high": 30.9,
    "low": 30.86,
    "close": 30.87,
    "volume": 197.28928506000003
  },
  {
    "time": "Tue Nov 27 2018 20:13:00 GMT-0000",
    "open": 30.87,
    "high": 30.87,
    "low": 30.85,
    "close": 30.86,
    "volume": 5.856359749999999
  },
  {
    "time": "Tue Nov 27 2018 20:14:00 GMT-0000",
    "open": 30.86,
    "high": 30.9,
    "low": 30.86,
    "close": 30.9,
    "volume": 32.90495126
  },
  {
    "time": "Tue Nov 27 2018 20:15:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.9,
    "close": 30.91,
    "volume": 62.02773352
  },
  {
    "time": "Tue Nov 27 2018 20:16:00 GMT-0000",
    "open": 30.91,
    "high": 30.96,
    "low": 30.91,
    "close": 30.95,
    "volume": 598.4613845800001
  },
  {
    "time": "Tue Nov 27 2018 20:17:00 GMT-0000",
    "open": 30.95,
    "high": 30.96,
    "low": 30.95,
    "close": 30.95,
    "volume": 69.44958687
  },
  {
    "time": "Tue Nov 27 2018 20:18:00 GMT-0000",
    "open": 30.95,
    "high": 30.99,
    "low": 30.95,
    "close": 30.99,
    "volume": 250.24827956
  },
  {
    "time": "Tue Nov 27 2018 20:19:00 GMT-0000",
    "open": 30.93,
    "high": 30.94,
    "low": 30.86,
    "close": 30.87,
    "volume": 176.63057915999997
  },
  {
    "time": "Tue Nov 27 2018 20:20:00 GMT-0000",
    "open": 30.87,
    "high": 30.87,
    "low": 30.87,
    "close": 30.87,
    "volume": 215.64933694
  },
  {
    "time": "Tue Nov 27 2018 20:21:00 GMT-0000",
    "open": 30.9,
    "high": 30.94,
    "low": 30.88,
    "close": 30.91,
    "volume": 200.71550412000005
  },
  {
    "time": "Tue Nov 27 2018 20:22:00 GMT-0000",
    "open": 30.9,
    "high": 30.92,
    "low": 30.87,
    "close": 30.9,
    "volume": 128.41212835000002
  },
  {
    "time": "Tue Nov 27 2018 20:23:00 GMT-0000",
    "open": 30.9,
    "high": 30.93,
    "low": 30.86,
    "close": 30.92,
    "volume": 301.3414726
  },
  {
    "time": "Tue Nov 27 2018 20:24:00 GMT-0000",
    "open": 30.9,
    "high": 30.92,
    "low": 30.9,
    "close": 30.91,
    "volume": 36.58767597000001
  },
  {
    "time": "Tue Nov 27 2018 20:25:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.82,
    "close": 30.83,
    "volume": 143.98113616999998
  },
  {
    "time": "Tue Nov 27 2018 20:26:00 GMT-0000",
    "open": 30.83,
    "high": 30.87,
    "low": 30.83,
    "close": 30.86,
    "volume": 180.19619983
  },
  {
    "time": "Tue Nov 27 2018 20:27:00 GMT-0000",
    "open": 30.87,
    "high": 30.87,
    "low": 30.87,
    "close": 30.87,
    "volume": 14.505520670000003
  },
  {
    "time": "Tue Nov 27 2018 20:28:00 GMT-0000",
    "open": 30.86,
    "high": 30.87,
    "low": 30.86,
    "close": 30.87,
    "volume": 31.556760859999997
  },
  {
    "time": "Tue Nov 27 2018 20:29:00 GMT-0000",
    "open": 30.87,
    "high": 30.88,
    "low": 30.87,
    "close": 30.88,
    "volume": 14.30513129
  },
  {
    "time": "Tue Nov 27 2018 20:30:00 GMT-0000",
    "open": 30.87,
    "high": 30.89,
    "low": 30.87,
    "close": 30.89,
    "volume": 52.40443727
  },
  {
    "time": "Tue Nov 27 2018 20:31:00 GMT-0000",
    "open": 30.88,
    "high": 30.88,
    "low": 30.88,
    "close": 30.88,
    "volume": 59.1926002
  },
  {
    "time": "Tue Nov 27 2018 20:32:00 GMT-0000",
    "open": 30.88,
    "high": 30.88,
    "low": 30.78,
    "close": 30.81,
    "volume": 611.18151099
  },
  {
    "time": "Tue Nov 27 2018 20:33:00 GMT-0000",
    "open": 30.81,
    "high": 30.82,
    "low": 30.81,
    "close": 30.81,
    "volume": 16.90301285
  },
  {
    "time": "Tue Nov 27 2018 20:34:00 GMT-0000",
    "open": 30.82,
    "high": 30.86,
    "low": 30.82,
    "close": 30.86,
    "volume": 27.142852219999998
  },
  {
    "time": "Tue Nov 27 2018 20:35:00 GMT-0000",
    "open": 30.86,
    "high": 30.87,
    "low": 30.85,
    "close": 30.87,
    "volume": 30.996826679999998
  },
  {
    "time": "Tue Nov 27 2018 20:36:00 GMT-0000",
    "open": 30.87,
    "high": 30.87,
    "low": 30.87,
    "close": 30.87,
    "volume": 0.459
  },
  {
    "time": "Tue Nov 27 2018 20:37:00 GMT-0000",
    "open": 30.88,
    "high": 30.88,
    "low": 30.86,
    "close": 30.88,
    "volume": 21.194993430000004
  },
  {
    "time": "Tue Nov 27 2018 20:38:00 GMT-0000",
    "open": 30.88,
    "high": 30.89,
    "low": 30.88,
    "close": 30.88,
    "volume": 19.891449010000002
  },
  {
    "time": "Tue Nov 27 2018 20:39:00 GMT-0000",
    "open": 30.88,
    "high": 30.92,
    "low": 30.88,
    "close": 30.91,
    "volume": 17.47594032
  },
  {
    "time": "Tue Nov 27 2018 20:40:00 GMT-0000",
    "open": 30.92,
    "high": 30.92,
    "low": 30.91,
    "close": 30.92,
    "volume": 8.73087345
  },
  {
    "time": "Tue Nov 27 2018 20:41:00 GMT-0000",
    "open": 30.92,
    "high": 30.92,
    "low": 30.86,
    "close": 30.86,
    "volume": 13.92323978
  },
  {
    "time": "Tue Nov 27 2018 20:42:00 GMT-0000",
    "open": 30.86,
    "high": 30.86,
    "low": 30.83,
    "close": 30.84,
    "volume": 72.10677348
  },
  {
    "time": "Tue Nov 27 2018 20:43:00 GMT-0000",
    "open": 30.84,
    "high": 30.84,
    "low": 30.82,
    "close": 30.82,
    "volume": 39.724214950000004
  },
  {
    "time": "Tue Nov 27 2018 20:44:00 GMT-0000",
    "open": 30.83,
    "high": 30.83,
    "low": 30.81,
    "close": 30.82,
    "volume": 42.066978760000005
  },
  {
    "time": "Tue Nov 27 2018 20:45:00 GMT-0000",
    "open": 30.82,
    "high": 30.82,
    "low": 30.77,
    "close": 30.8,
    "volume": 168.89429556000002
  },
  {
    "time": "Tue Nov 27 2018 20:46:00 GMT-0000",
    "open": 30.78,
    "high": 30.79,
    "low": 30.75,
    "close": 30.79,
    "volume": 109.84163004999999
  },
  {
    "time": "Tue Nov 27 2018 20:47:00 GMT-0000",
    "open": 30.79,
    "high": 30.79,
    "low": 30.74,
    "close": 30.74,
    "volume": 61.92384982999999
  },
  {
    "time": "Tue Nov 27 2018 20:48:00 GMT-0000",
    "open": 30.74,
    "high": 30.77,
    "low": 30.72,
    "close": 30.74,
    "volume": 138.19549745999998
  },
  {
    "time": "Tue Nov 27 2018 20:49:00 GMT-0000",
    "open": 30.74,
    "high": 30.77,
    "low": 30.72,
    "close": 30.77,
    "volume": 32.403339360000004
  },
  {
    "time": "Tue Nov 27 2018 20:50:00 GMT-0000",
    "open": 30.77,
    "high": 30.77,
    "low": 30.75,
    "close": 30.77,
    "volume": 35.30764353000001
  },
  {
    "time": "Tue Nov 27 2018 20:51:00 GMT-0000",
    "open": 30.77,
    "high": 30.77,
    "low": 30.75,
    "close": 30.75,
    "volume": 27.118201029999998
  },
  {
    "time": "Tue Nov 27 2018 20:52:00 GMT-0000",
    "open": 30.74,
    "high": 30.76,
    "low": 30.74,
    "close": 30.76,
    "volume": 41.19532527
  },
  {
    "time": "Tue Nov 27 2018 20:53:00 GMT-0000",
    "open": 30.76,
    "high": 30.76,
    "low": 30.75,
    "close": 30.76,
    "volume": 34.25292311999999
  },
  {
    "time": "Tue Nov 27 2018 20:54:00 GMT-0000",
    "open": 30.76,
    "high": 30.76,
    "low": 30.75,
    "close": 30.76,
    "volume": 11.818348100000001
  },
  {
    "time": "Tue Nov 27 2018 20:55:00 GMT-0000",
    "open": 30.76,
    "high": 30.76,
    "low": 30.71,
    "close": 30.72,
    "volume": 72.9937273
  },
  {
    "time": "Tue Nov 27 2018 20:56:00 GMT-0000",
    "open": 30.72,
    "high": 30.72,
    "low": 30.71,
    "close": 30.72,
    "volume": 26.680218349999997
  },
  {
    "time": "Tue Nov 27 2018 20:57:00 GMT-0000",
    "open": 30.72,
    "high": 30.72,
    "low": 30.71,
    "close": 30.72,
    "volume": 32.074403
  },
  {
    "time": "Tue Nov 27 2018 20:58:00 GMT-0000",
    "open": 30.72,
    "high": 30.72,
    "low": 30.72,
    "close": 30.72,
    "volume": 2.50310946
  },
  {
    "time": "Tue Nov 27 2018 20:59:00 GMT-0000",
    "open": 30.72,
    "high": 30.72,
    "low": 30.71,
    "close": 30.72,
    "volume": 33.27965613
  },
  {
    "time": "Tue Nov 27 2018 21:00:00 GMT-0000",
    "open": 30.72,
    "high": 30.77,
    "low": 30.71,
    "close": 30.77,
    "volume": 84.82998721
  },
  {
    "time": "Tue Nov 27 2018 21:01:00 GMT-0000",
    "open": 30.78,
    "high": 30.84,
    "low": 30.78,
    "close": 30.84,
    "volume": 192.36465957
  },
  {
    "time": "Tue Nov 27 2018 21:02:00 GMT-0000",
    "open": 30.83,
    "high": 30.9,
    "low": 30.82,
    "close": 30.89,
    "volume": 103.20419934
  },
  {
    "time": "Tue Nov 27 2018 21:03:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.87,
    "close": 30.87,
    "volume": 19.35132553
  },
  {
    "time": "Tue Nov 27 2018 21:04:00 GMT-0000",
    "open": 30.88,
    "high": 30.88,
    "low": 30.87,
    "close": 30.88,
    "volume": 55.10525921
  },
  {
    "time": "Tue Nov 27 2018 21:05:00 GMT-0000",
    "open": 30.88,
    "high": 30.89,
    "low": 30.88,
    "close": 30.88,
    "volume": 34.73334505
  },
  {
    "time": "Tue Nov 27 2018 21:06:00 GMT-0000",
    "open": 30.89,
    "high": 30.89,
    "low": 30.89,
    "close": 30.89,
    "volume": 18.64115647
  },
  {
    "time": "Tue Nov 27 2018 21:07:00 GMT-0000",
    "open": 30.89,
    "high": 30.9,
    "low": 30.89,
    "close": 30.9,
    "volume": 80.15590358
  },
  {
    "time": "Tue Nov 27 2018 21:08:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.89,
    "close": 30.91,
    "volume": 72.84204686000001
  },
  {
    "time": "Tue Nov 27 2018 21:09:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.89,
    "close": 30.89,
    "volume": 24.997738579999996
  },
  {
    "time": "Tue Nov 27 2018 21:10:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.88,
    "close": 30.89,
    "volume": 20.19784164
  },
  {
    "time": "Tue Nov 27 2018 21:11:00 GMT-0000",
    "open": 30.89,
    "high": 30.89,
    "low": 30.89,
    "close": 30.89,
    "volume": 5.20153959
  },
  {
    "time": "Tue Nov 27 2018 21:12:00 GMT-0000",
    "open": 30.89,
    "high": 30.91,
    "low": 30.89,
    "close": 30.9,
    "volume": 22.77495761
  },
  {
    "time": "Tue Nov 27 2018 21:13:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 8.639634019999999
  },
  {
    "time": "Tue Nov 27 2018 21:14:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 151.8874418
  },
  {
    "time": "Tue Nov 27 2018 21:15:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 236.37308749000002
  },
  {
    "time": "Tue Nov 27 2018 21:16:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.88,
    "close": 30.93,
    "volume": 255.70270392
  },
  {
    "time": "Tue Nov 27 2018 21:17:00 GMT-0000",
    "open": 30.92,
    "high": 30.92,
    "low": 30.91,
    "close": 30.91,
    "volume": 2.12664279
  },
  {
    "time": "Tue Nov 27 2018 21:18:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.89,
    "close": 30.9,
    "volume": 18.968106950000003
  },
  {
    "time": "Tue Nov 27 2018 21:19:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.87,
    "close": 30.87,
    "volume": 15.758306649999998
  },
  {
    "time": "Tue Nov 27 2018 21:20:00 GMT-0000",
    "open": 30.89,
    "high": 30.89,
    "low": 30.87,
    "close": 30.89,
    "volume": 10.69185733
  },
  {
    "time": "Tue Nov 27 2018 21:22:00 GMT-0000",
    "open": 30.89,
    "high": 30.9,
    "low": 30.89,
    "close": 30.9,
    "volume": 53.30934359
  },
  {
    "time": "Tue Nov 27 2018 21:23:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.9,
    "close": 30.9,
    "volume": 14.8897173
  },
  {
    "time": "Tue Nov 27 2018 21:24:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.9,
    "close": 30.9,
    "volume": 28.388836670000003
  },
  {
    "time": "Tue Nov 27 2018 21:25:00 GMT-0000",
    "open": 30.91,
    "high": 30.91,
    "low": 30.9,
    "close": 30.9,
    "volume": 46.84654027
  },
  {
    "time": "Tue Nov 27 2018 21:26:00 GMT-0000",
    "open": 30.91,
    "high": 30.99,
    "low": 30.91,
    "close": 30.98,
    "volume": 1214.1717416799997
  },
  {
    "time": "Tue Nov 27 2018 21:27:00 GMT-0000",
    "open": 30.99,
    "high": 31,
    "low": 30.94,
    "close": 30.94,
    "volume": 500.1352411
  },
  {
    "time": "Tue Nov 27 2018 21:28:00 GMT-0000",
    "open": 30.96,
    "high": 31,
    "low": 30.96,
    "close": 30.98,
    "volume": 104.68709561
  },
  {
    "time": "Tue Nov 27 2018 21:29:00 GMT-0000",
    "open": 31,
    "high": 31.09,
    "low": 31,
    "close": 31.09,
    "volume": 414.2456353399999
  },
  {
    "time": "Tue Nov 27 2018 21:30:00 GMT-0000",
    "open": 31.07,
    "high": 31.08,
    "low": 31.05,
    "close": 31.08,
    "volume": 21.58664691
  },
  {
    "time": "Tue Nov 27 2018 21:31:00 GMT-0000",
    "open": 31.08,
    "high": 31.08,
    "low": 30.99,
    "close": 31.03,
    "volume": 39.94358351000001
  },
  {
    "time": "Tue Nov 27 2018 21:32:00 GMT-0000",
    "open": 31.03,
    "high": 31.03,
    "low": 31.03,
    "close": 31.03,
    "volume": 7.421986110000001
  },
  {
    "time": "Tue Nov 27 2018 21:33:00 GMT-0000",
    "open": 31.02,
    "high": 31.03,
    "low": 31.02,
    "close": 31.03,
    "volume": 75.46555304
  },
  {
    "time": "Tue Nov 27 2018 21:34:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.01,
    "volume": 56.73035653000001
  },
  {
    "time": "Tue Nov 27 2018 21:35:00 GMT-0000",
    "open": 31.01,
    "high": 31.02,
    "low": 31,
    "close": 31,
    "volume": 123.23267027999998
  },
  {
    "time": "Tue Nov 27 2018 21:36:00 GMT-0000",
    "open": 31,
    "high": 31.01,
    "low": 31,
    "close": 31.01,
    "volume": 107.46675504999999
  },
  {
    "time": "Tue Nov 27 2018 21:37:00 GMT-0000",
    "open": 31,
    "high": 31.01,
    "low": 31,
    "close": 31.01,
    "volume": 8.21655512
  },
  {
    "time": "Tue Nov 27 2018 21:38:00 GMT-0000",
    "open": 31.01,
    "high": 31.01,
    "low": 31,
    "close": 31,
    "volume": 42.63711251
  },
  {
    "time": "Tue Nov 27 2018 21:39:00 GMT-0000",
    "open": 31.01,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 31.2435218
  },
  {
    "time": "Tue Nov 27 2018 21:40:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 30.99285489
  },
  {
    "time": "Tue Nov 27 2018 21:41:00 GMT-0000",
    "open": 31.01,
    "high": 31.02,
    "low": 31.01,
    "close": 31.01,
    "volume": 34.86440453
  },
  {
    "time": "Tue Nov 27 2018 21:42:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 27.685239640000002
  },
  {
    "time": "Tue Nov 27 2018 21:43:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 73.68476712
  },
  {
    "time": "Tue Nov 27 2018 21:44:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 60.54707803
  },
  {
    "time": "Tue Nov 27 2018 21:45:00 GMT-0000",
    "open": 31.01,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 25.790795980000006
  },
  {
    "time": "Tue Nov 27 2018 21:46:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.02,
    "close": 31.02,
    "volume": 162.879423
  },
  {
    "time": "Tue Nov 27 2018 21:47:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 12.01477798
  },
  {
    "time": "Tue Nov 27 2018 21:48:00 GMT-0000",
    "open": 31.02,
    "high": 31.02,
    "low": 31.01,
    "close": 31.02,
    "volume": 32.15211307
  },
  {
    "time": "Tue Nov 27 2018 21:49:00 GMT-0000",
    "open": 31.01,
    "high": 31.01,
    "low": 30.99,
    "close": 30.99,
    "volume": 109.19584638
  },
  {
    "time": "Tue Nov 27 2018 21:50:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.97,
    "close": 30.98,
    "volume": 43.55903778
  },
  {
    "time": "Tue Nov 27 2018 21:51:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.89,
    "close": 30.94,
    "volume": 401.29877877
  },
  {
    "time": "Tue Nov 27 2018 21:52:00 GMT-0000",
    "open": 30.95,
    "high": 30.95,
    "low": 30.92,
    "close": 30.93,
    "volume": 21.682102189999995
  },
  {
    "time": "Tue Nov 27 2018 21:54:00 GMT-0000",
    "open": 30.92,
    "high": 30.92,
    "low": 30.92,
    "close": 30.92,
    "volume": 6.8667979599999995
  },
  {
    "time": "Tue Nov 27 2018 21:55:00 GMT-0000",
    "open": 30.92,
    "high": 30.93,
    "low": 30.92,
    "close": 30.92,
    "volume": 15.681816259999998
  },
  {
    "time": "Tue Nov 27 2018 21:56:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 2.43461966
  },
  {
    "time": "Tue Nov 27 2018 21:57:00 GMT-0000",
    "open": 30.92,
    "high": 30.92,
    "low": 30.91,
    "close": 30.92,
    "volume": 18.73113898
  },
  {
    "time": "Tue Nov 27 2018 21:58:00 GMT-0000",
    "open": 30.9,
    "high": 30.93,
    "low": 30.9,
    "close": 30.93,
    "volume": 198.91164365999998
  },
  {
    "time": "Tue Nov 27 2018 21:59:00 GMT-0000",
    "open": 30.9,
    "high": 30.9,
    "low": 30.85,
    "close": 30.87,
    "volume": 328.15947383
  },
  {
    "time": "Tue Nov 27 2018 22:00:00 GMT-0000",
    "open": 30.88,
    "high": 30.9,
    "low": 30.85,
    "close": 30.9,
    "volume": 65.39088701000001
  },
  {
    "time": "Tue Nov 27 2018 22:01:00 GMT-0000",
    "open": 30.9,
    "high": 30.91,
    "low": 30.9,
    "close": 30.91,
    "volume": 19.36490818
  },
  {
    "time": "Tue Nov 27 2018 22:02:00 GMT-0000",
    "open": 30.9,
    "high": 30.93,
    "low": 30.9,
    "close": 30.93,
    "volume": 224.70144313
  },
  {
    "time": "Tue Nov 27 2018 22:04:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 11.30081407
  },
  {
    "time": "Tue Nov 27 2018 22:05:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 21.57803529
  },
  {
    "time": "Tue Nov 27 2018 22:06:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 111.42768585
  },
  {
    "time": "Tue Nov 27 2018 22:07:00 GMT-0000",
    "open": 30.92,
    "high": 30.94,
    "low": 30.92,
    "close": 30.93,
    "volume": 21.352649729999996
  },
  {
    "time": "Tue Nov 27 2018 22:08:00 GMT-0000",
    "open": 30.92,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 4.38334194
  },
  {
    "time": "Tue Nov 27 2018 22:09:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 22.980848299999998
  },
  {
    "time": "Tue Nov 27 2018 22:10:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.92,
    "close": 30.92,
    "volume": 76.78902212
  },
  {
    "time": "Tue Nov 27 2018 22:11:00 GMT-0000",
    "open": 30.92,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 50.40412021999999
  },
  {
    "time": "Tue Nov 27 2018 22:12:00 GMT-0000",
    "open": 30.94,
    "high": 30.94,
    "low": 30.93,
    "close": 30.94,
    "volume": 45.22569512
  },
  {
    "time": "Tue Nov 27 2018 22:13:00 GMT-0000",
    "open": 30.94,
    "high": 30.94,
    "low": 30.94,
    "close": 30.94,
    "volume": 12.28366999
  },
  {
    "time": "Tue Nov 27 2018 22:14:00 GMT-0000",
    "open": 30.93,
    "high": 30.98,
    "low": 30.93,
    "close": 30.98,
    "volume": 66.48926619999999
  },
  {
    "time": "Tue Nov 27 2018 22:15:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 30.068589330000002
  },
  {
    "time": "Tue Nov 27 2018 22:16:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.98,
    "close": 30.98,
    "volume": 58.85298956
  },
  {
    "time": "Tue Nov 27 2018 22:17:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.98,
    "close": 30.98,
    "volume": 16.65689628
  },
  {
    "time": "Tue Nov 27 2018 22:18:00 GMT-0000",
    "open": 30.97,
    "high": 30.97,
    "low": 30.94,
    "close": 30.94,
    "volume": 92.66572519999998
  },
  {
    "time": "Tue Nov 27 2018 22:19:00 GMT-0000",
    "open": 30.96,
    "high": 30.96,
    "low": 30.95,
    "close": 30.96,
    "volume": 64.81207428
  },
  {
    "time": "Tue Nov 27 2018 22:20:00 GMT-0000",
    "open": 30.95,
    "high": 30.98,
    "low": 30.95,
    "close": 30.98,
    "volume": 86.12855619000001
  },
  {
    "time": "Tue Nov 27 2018 22:21:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 34.85112159
  },
  {
    "time": "Tue Nov 27 2018 22:22:00 GMT-0000",
    "open": 30.99,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 246.91923973000002
  },
  {
    "time": "Tue Nov 27 2018 22:23:00 GMT-0000",
    "open": 30.99,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 22.6663076
  },
  {
    "time": "Tue Nov 27 2018 22:24:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.96,
    "close": 30.96,
    "volume": 57.654120260000006
  },
  {
    "time": "Tue Nov 27 2018 22:25:00 GMT-0000",
    "open": 30.96,
    "high": 30.97,
    "low": 30.96,
    "close": 30.97,
    "volume": 36.83708196
  },
  {
    "time": "Tue Nov 27 2018 22:26:00 GMT-0000",
    "open": 30.97,
    "high": 30.97,
    "low": 30.96,
    "close": 30.96,
    "volume": 122.22353257999998
  },
  {
    "time": "Tue Nov 27 2018 22:27:00 GMT-0000",
    "open": 30.97,
    "high": 30.97,
    "low": 30.93,
    "close": 30.97,
    "volume": 39.61142367000001
  },
  {
    "time": "Tue Nov 27 2018 22:28:00 GMT-0000",
    "open": 30.95,
    "high": 30.95,
    "low": 30.94,
    "close": 30.95,
    "volume": 91.29691525999999
  },
  {
    "time": "Tue Nov 27 2018 22:29:00 GMT-0000",
    "open": 30.94,
    "high": 30.95,
    "low": 30.92,
    "close": 30.95,
    "volume": 67.21296865000001
  },
  {
    "time": "Tue Nov 27 2018 22:30:00 GMT-0000",
    "open": 30.93,
    "high": 30.95,
    "low": 30.92,
    "close": 30.93,
    "volume": 93.11024885
  },
  {
    "time": "Tue Nov 27 2018 22:31:00 GMT-0000",
    "open": 30.92,
    "high": 30.93,
    "low": 30.92,
    "close": 30.93,
    "volume": 133.47375911
  },
  {
    "time": "Tue Nov 27 2018 22:32:00 GMT-0000",
    "open": 30.94,
    "high": 30.94,
    "low": 30.93,
    "close": 30.93,
    "volume": 29.49232391
  },
  {
    "time": "Tue Nov 27 2018 22:33:00 GMT-0000",
    "open": 30.93,
    "high": 30.93,
    "low": 30.93,
    "close": 30.93,
    "volume": 17.84219817
  },
  {
    "time": "Tue Nov 27 2018 22:34:00 GMT-0000",
    "open": 30.92,
    "high": 30.95,
    "low": 30.92,
    "close": 30.95,
    "volume": 109.27193257
  },
  {
    "time": "Tue Nov 27 2018 22:35:00 GMT-0000",
    "open": 30.95,
    "high": 30.95,
    "low": 30.94,
    "close": 30.95,
    "volume": 76.5811397
  },
  {
    "time": "Tue Nov 27 2018 22:36:00 GMT-0000",
    "open": 30.95,
    "high": 30.96,
    "low": 30.95,
    "close": 30.95,
    "volume": 17.80579652
  },
  {
    "time": "Tue Nov 27 2018 22:37:00 GMT-0000",
    "open": 30.96,
    "high": 30.96,
    "low": 30.95,
    "close": 30.95,
    "volume": 10.00515145
  },
  {
    "time": "Tue Nov 27 2018 22:38:00 GMT-0000",
    "open": 30.96,
    "high": 30.98,
    "low": 30.95,
    "close": 30.98,
    "volume": 98.09927768
  },
  {
    "time": "Tue Nov 27 2018 22:39:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 6.883703730000001
  },
  {
    "time": "Tue Nov 27 2018 22:40:00 GMT-0000",
    "open": 30.99,
    "high": 31.08,
    "low": 30.99,
    "close": 31.08,
    "volume": 725.1232955600001
  },
  {
    "time": "Tue Nov 27 2018 22:41:00 GMT-0000",
    "open": 31.03,
    "high": 31.03,
    "low": 31.01,
    "close": 31.02,
    "volume": 13.73092822
  },
  {
    "time": "Tue Nov 27 2018 22:42:00 GMT-0000",
    "open": 31.04,
    "high": 31.04,
    "low": 31.01,
    "close": 31.04,
    "volume": 9.683552469999999
  },
  {
    "time": "Tue Nov 27 2018 22:43:00 GMT-0000",
    "open": 31.02,
    "high": 31.04,
    "low": 31.02,
    "close": 31.03,
    "volume": 162.00132363
  },
  {
    "time": "Tue Nov 27 2018 22:44:00 GMT-0000",
    "open": 31.03,
    "high": 31.03,
    "low": 31.03,
    "close": 31.03,
    "volume": 7.73503894
  },
  {
    "time": "Tue Nov 27 2018 22:45:00 GMT-0000",
    "open": 31.04,
    "high": 31.06,
    "low": 31.04,
    "close": 31.05,
    "volume": 54.25090668
  },
  {
    "time": "Tue Nov 27 2018 22:46:00 GMT-0000",
    "open": 31.06,
    "high": 31.08,
    "low": 31.06,
    "close": 31.08,
    "volume": 7.13595922
  },
  {
    "time": "Tue Nov 27 2018 22:47:00 GMT-0000",
    "open": 31.05,
    "high": 31.08,
    "low": 31.05,
    "close": 31.08,
    "volume": 66.25691353
  },
  {
    "time": "Tue Nov 27 2018 22:48:00 GMT-0000",
    "open": 31.09,
    "high": 31.17,
    "low": 31.09,
    "close": 31.17,
    "volume": 584.7617591
  },
  {
    "time": "Tue Nov 27 2018 22:49:00 GMT-0000",
    "open": 31.17,
    "high": 31.28,
    "low": 31.17,
    "close": 31.19,
    "volume": 940.8959636500001
  },
  {
    "time": "Tue Nov 27 2018 22:50:00 GMT-0000",
    "open": 31.19,
    "high": 31.2,
    "low": 31.12,
    "close": 31.12,
    "volume": 144.49235219000002
  },
  {
    "time": "Tue Nov 27 2018 22:51:00 GMT-0000",
    "open": 31.13,
    "high": 31.15,
    "low": 31.13,
    "close": 31.15,
    "volume": 80.6073074
  },
  {
    "time": "Tue Nov 27 2018 22:52:00 GMT-0000",
    "open": 31.15,
    "high": 31.15,
    "low": 31.14,
    "close": 31.15,
    "volume": 42.585842850000006
  },
  {
    "time": "Tue Nov 27 2018 22:53:00 GMT-0000",
    "open": 31.15,
    "high": 31.15,
    "low": 31.15,
    "close": 31.15,
    "volume": 1.34224543
  },
  {
    "time": "Tue Nov 27 2018 22:54:00 GMT-0000",
    "open": 31.14,
    "high": 31.15,
    "low": 31.1,
    "close": 31.1,
    "volume": 229.02289147000002
  },
  {
    "time": "Tue Nov 27 2018 22:55:00 GMT-0000",
    "open": 31.12,
    "high": 31.12,
    "low": 31.11,
    "close": 31.11,
    "volume": 17.921494499999998
  },
  {
    "time": "Tue Nov 27 2018 22:56:00 GMT-0000",
    "open": 31.11,
    "high": 31.12,
    "low": 31.11,
    "close": 31.12,
    "volume": 25.735466319999997
  },
  {
    "time": "Tue Nov 27 2018 22:57:00 GMT-0000",
    "open": 31.11,
    "high": 31.21,
    "low": 31.11,
    "close": 31.17,
    "volume": 966.23104872
  },
  {
    "time": "Tue Nov 27 2018 22:58:00 GMT-0000",
    "open": 31.18,
    "high": 31.19,
    "low": 31.18,
    "close": 31.19,
    "volume": 66.64159685999999
  },
  {
    "time": "Tue Nov 27 2018 22:59:00 GMT-0000",
    "open": 31.19,
    "high": 31.19,
    "low": 31.19,
    "close": 31.19,
    "volume": 12.57004494
  },
  {
    "time": "Tue Nov 27 2018 23:00:00 GMT-0000",
    "open": 31.19,
    "high": 31.19,
    "low": 31.11,
    "close": 31.13,
    "volume": 166.25036358
  },
  {
    "time": "Tue Nov 27 2018 23:01:00 GMT-0000",
    "open": 31.13,
    "high": 31.17,
    "low": 31.13,
    "close": 31.17,
    "volume": 13.550800480000001
  },
  {
    "time": "Tue Nov 27 2018 23:02:00 GMT-0000",
    "open": 31.15,
    "high": 31.16,
    "low": 31.15,
    "close": 31.16,
    "volume": 13.69680344
  },
  {
    "time": "Tue Nov 27 2018 23:03:00 GMT-0000",
    "open": 31.15,
    "high": 31.16,
    "low": 31.06,
    "close": 31.1,
    "volume": 334.13525897
  },
  {
    "time": "Tue Nov 27 2018 23:04:00 GMT-0000",
    "open": 31.1,
    "high": 31.1,
    "low": 31.02,
    "close": 31.02,
    "volume": 209.52883687999997
  },
  {
    "time": "Tue Nov 27 2018 23:05:00 GMT-0000",
    "open": 31.03,
    "high": 31.07,
    "low": 31.03,
    "close": 31.06,
    "volume": 58.051128840000004
  },
  {
    "time": "Tue Nov 27 2018 23:06:00 GMT-0000",
    "open": 31.06,
    "high": 31.09,
    "low": 31.06,
    "close": 31.09,
    "volume": 82.93181601999999
  },
  {
    "time": "Tue Nov 27 2018 23:07:00 GMT-0000",
    "open": 31.09,
    "high": 31.09,
    "low": 31.07,
    "close": 31.07,
    "volume": 15.553460880000001
  },
  {
    "time": "Tue Nov 27 2018 23:08:00 GMT-0000",
    "open": 31.07,
    "high": 31.07,
    "low": 31.05,
    "close": 31.05,
    "volume": 47.87467554
  },
  {
    "time": "Tue Nov 27 2018 23:09:00 GMT-0000",
    "open": 31.07,
    "high": 31.07,
    "low": 30.95,
    "close": 30.98,
    "volume": 255.40870141000002
  },
  {
    "time": "Tue Nov 27 2018 23:10:00 GMT-0000",
    "open": 30.98,
    "high": 30.98,
    "low": 30.95,
    "close": 30.95,
    "volume": 135.56081624
  },
  {
    "time": "Tue Nov 27 2018 23:11:00 GMT-0000",
    "open": 30.98,
    "high": 30.99,
    "low": 30.98,
    "close": 30.99,
    "volume": 34.91903312
  },
  {
    "time": "Tue Nov 27 2018 23:12:00 GMT-0000",
    "open": 30.99,
    "high": 31.05,
    "low": 30.99,
    "close": 31.05,
    "volume": 256.30064861000005
  },
  {
    "time": "Tue Nov 27 2018 23:13:00 GMT-0000",
    "open": 31.06,
    "high": 31.11,
    "low": 31.06,
    "close": 31.11,
    "volume": 79.92777087
  },
  {
    "time": "Tue Nov 27 2018 23:14:00 GMT-0000",
    "open": 31.16,
    "high": 31.16,
    "low": 31.14,
    "close": 31.15,
    "volume": 269.38782845
  },
  {
    "time": "Tue Nov 27 2018 23:15:00 GMT-0000",
    "open": 31.15,
    "high": 31.16,
    "low": 31.15,
    "close": 31.15,
    "volume": 34.20153652
  },
  {
    "time": "Tue Nov 27 2018 23:16:00 GMT-0000",
    "open": 31.16,
    "high": 31.16,
    "low": 31.16,
    "close": 31.16,
    "volume": 21.41912581
  },
  {
    "time": "Tue Nov 27 2018 23:17:00 GMT-0000",
    "open": 31.15,
    "high": 31.16,
    "low": 31.15,
    "close": 31.15,
    "volume": 23.835815
  },
  {
    "time": "Tue Nov 27 2018 23:18:00 GMT-0000",
    "open": 31.15,
    "high": 31.15,
    "low": 31.09,
    "close": 31.11,
    "volume": 46.52813561
  },
  {
    "time": "Tue Nov 27 2018 23:19:00 GMT-0000",
    "open": 31.1,
    "high": 31.1,
    "low": 31.1,
    "close": 31.1,
    "volume": 32.3442147
  },
  {
    "time": "Tue Nov 27 2018 23:20:00 GMT-0000",
    "open": 31.09,
    "high": 31.1,
    "low": 31.09,
    "close": 31.09,
    "volume": 173.28393404
  },
  {
    "time": "Tue Nov 27 2018 23:21:00 GMT-0000",
    "open": 31.09,
    "high": 31.1,
    "low": 31.09,
    "close": 31.1,
    "volume": 196.01692615000002
  },
  {
    "time": "Tue Nov 27 2018 23:22:00 GMT-0000",
    "open": 31.09,
    "high": 31.14,
    "low": 31.09,
    "close": 31.14,
    "volume": 40.2106279
  },
  {
    "time": "Tue Nov 27 2018 23:23:00 GMT-0000",
    "open": 31.14,
    "high": 31.17,
    "low": 31.14,
    "close": 31.17,
    "volume": 42.07061862
  },
  {
    "time": "Tue Nov 27 2018 23:24:00 GMT-0000",
    "open": 31.17,
    "high": 31.18,
    "low": 31.17,
    "close": 31.18,
    "volume": 112.35712201
  },
  {
    "time": "Tue Nov 27 2018 23:25:00 GMT-0000",
    "open": 31.17,
    "high": 31.24,
    "low": 31.17,
    "close": 31.24,
    "volume": 131.52044759999998
  },
  {
    "time": "Tue Nov 27 2018 23:26:00 GMT-0000",
    "open": 31.24,
    "high": 31.31,
    "low": 31.22,
    "close": 31.3,
    "volume": 679.6596094900001
  },
  {
    "time": "Tue Nov 27 2018 23:27:00 GMT-0000",
    "open": 31.3,
    "high": 31.59,
    "low": 31.29,
    "close": 31.54,
    "volume": 4305.04778547
  },
  {
    "time": "Tue Nov 27 2018 23:28:00 GMT-0000",
    "open": 31.56,
    "high": 31.59,
    "low": 31.49,
    "close": 31.53,
    "volume": 925.7119647299999
  },
  {
    "time": "Tue Nov 27 2018 23:29:00 GMT-0000",
    "open": 31.49,
    "high": 31.53,
    "low": 31.45,
    "close": 31.45,
    "volume": 246.33968932000005
  },
  {
    "time": "Tue Nov 27 2018 23:30:00 GMT-0000",
    "open": 31.46,
    "high": 31.57,
    "low": 31.45,
    "close": 31.57,
    "volume": 238.04146384
  },
  {
    "time": "Tue Nov 27 2018 23:31:00 GMT-0000",
    "open": 31.57,
    "high": 31.65,
    "low": 31.54,
    "close": 31.65,
    "volume": 2679.71548829
  },
  {
    "time": "Tue Nov 27 2018 23:32:00 GMT-0000",
    "open": 31.64,
    "high": 31.7,
    "low": 31.64,
    "close": 31.64,
    "volume": 1080.9411742900004
  },
  {
    "time": "Tue Nov 27 2018 23:33:00 GMT-0000",
    "open": 31.65,
    "high": 31.65,
    "low": 31.59,
    "close": 31.59,
    "volume": 234.82879230999998
  },
  {
    "time": "Tue Nov 27 2018 23:34:00 GMT-0000",
    "open": 31.63,
    "high": 31.71,
    "low": 31.63,
    "close": 31.71,
    "volume": 282.9686370700001
  },
  {
    "time": "Tue Nov 27 2018 23:35:00 GMT-0000",
    "open": 31.72,
    "high": 32.14,
    "low": 31.72,
    "close": 31.8,
    "volume": 5396.8822832999995
  },
  {
    "time": "Tue Nov 27 2018 23:36:00 GMT-0000",
    "open": 31.81,
    "high": 31.87,
    "low": 31.81,
    "close": 31.82,
    "volume": 313.5456497
  },
  {
    "time": "Tue Nov 27 2018 23:37:00 GMT-0000",
    "open": 31.84,
    "high": 31.9,
    "low": 31.84,
    "close": 31.87,
    "volume": 119.83958425000002
  },
  {
    "time": "Tue Nov 27 2018 23:38:00 GMT-0000",
    "open": 31.88,
    "high": 32.14,
    "low": 31.86,
    "close": 32.12,
    "volume": 592.58659093
  },
  {
    "time": "Tue Nov 27 2018 23:39:00 GMT-0000",
    "open": 32.14,
    "high": 32.32,
    "low": 32.06,
    "close": 32.1,
    "volume": 2491.16358772
  },
  {
    "time": "Tue Nov 27 2018 23:40:00 GMT-0000",
    "open": 32.05,
    "high": 32.1,
    "low": 32.01,
    "close": 32.1,
    "volume": 983.4292073500001
  },
  {
    "time": "Tue Nov 27 2018 23:41:00 GMT-0000",
    "open": 32.16,
    "high": 32.59,
    "low": 32.16,
    "close": 32.37,
    "volume": 3752.1465921799995
  },
  {
    "time": "Tue Nov 27 2018 23:42:00 GMT-0000",
    "open": 32.38,
    "high": 32.41,
    "low": 32.04,
    "close": 32.04,
    "volume": 1608.39310205
  },
  {
    "time": "Tue Nov 27 2018 23:43:00 GMT-0000",
    "open": 32.07,
    "high": 32.07,
    "low": 32,
    "close": 32.01,
    "volume": 293.4395981100001
  },
  {
    "time": "Tue Nov 27 2018 23:44:00 GMT-0000",
    "open": 32.01,
    "high": 32.18,
    "low": 32,
    "close": 32.16,
    "volume": 1085.10513693
  },
  {
    "time": "Tue Nov 27 2018 23:45:00 GMT-0000",
    "open": 32.15,
    "high": 32.17,
    "low": 32.06,
    "close": 32.07,
    "volume": 499.86914092
  },
  {
    "time": "Tue Nov 27 2018 23:46:00 GMT-0000",
    "open": 32.07,
    "high": 32.4,
    "low": 32.07,
    "close": 32.4,
    "volume": 1708.8659616999998
  },
  {
    "time": "Tue Nov 27 2018 23:47:00 GMT-0000",
    "open": 32.39,
    "high": 32.4,
    "low": 32.17,
    "close": 32.17,
    "volume": 1097.5088148599998
  },
  {
    "time": "Tue Nov 27 2018 23:48:00 GMT-0000",
    "open": 32.19,
    "high": 32.22,
    "low": 32.13,
    "close": 32.2,
    "volume": 915.1092756500001
  },
  {
    "time": "Tue Nov 27 2018 23:49:00 GMT-0000",
    "open": 32.19,
    "high": 32.19,
    "low": 32.02,
    "close": 32.05,
    "volume": 960.6953007999999
  },
  {
    "time": "Tue Nov 27 2018 23:50:00 GMT-0000",
    "open": 32.03,
    "high": 32.08,
    "low": 32.03,
    "close": 32.07,
    "volume": 652.2644336999999
  },
  {
    "time": "Tue Nov 27 2018 23:51:00 GMT-0000",
    "open": 32.05,
    "high": 32.06,
    "low": 31.94,
    "close": 31.94,
    "volume": 552.7211691500002
  },
  {
    "time": "Tue Nov 27 2018 23:52:00 GMT-0000",
    "open": 31.94,
    "high": 32,
    "low": 31.94,
    "close": 32,
    "volume": 489.04012346999997
  },
  {
    "time": "Tue Nov 27 2018 23:53:00 GMT-0000",
    "open": 32,
    "high": 32.05,
    "low": 32,
    "close": 32.02,
    "volume": 483.46835350000003
  },
  {
    "time": "Tue Nov 27 2018 23:54:00 GMT-0000",
    "open": 32.01,
    "high": 32.05,
    "low": 31.97,
    "close": 31.97,
    "volume": 1517.1506821100002
  },
  {
    "time": "Tue Nov 27 2018 23:55:00 GMT-0000",
    "open": 31.92,
    "high": 31.93,
    "low": 31.91,
    "close": 31.93,
    "volume": 160.15478650999998
  },
  {
    "time": "Tue Nov 27 2018 23:56:00 GMT-0000",
    "open": 31.93,
    "high": 32.14,
    "low": 31.92,
    "close": 32.14,
    "volume": 1219.6925061799998
  },
  {
    "time": "Tue Nov 27 2018 23:57:00 GMT-0000",
    "open": 32.14,
    "high": 32.14,
    "low": 32.04,
    "close": 32.05,
    "volume": 253.95561758
  },
  {
    "time": "Tue Nov 27 2018 23:58:00 GMT-0000",
    "open": 32.01,
    "high": 32.07,
    "low": 32.01,
    "close": 32.05,
    "volume": 61.79540527
  },
  {
    "time": "Tue Nov 27 2018 23:59:00 GMT-0000",
    "open": 32.05,
    "high": 32.2,
    "low": 32.05,
    "close": 32.15,
    "volume": 843.4370412699999
  }
]