From bda8a0a13ad69b9647d2d6a7caf7cefbe1abb258 Mon Sep 17 00:00:00 2001 From: xnerhu Date: Thu, 24 Jul 2025 16:01:46 +0200 Subject: [PATCH] 0.2.50 --- Cargo.lock | 52 +- DOCS.md | 6 +- README.md | 2 +- cli/compiler.ts | 8 +- compiler/schema.proto | 7 +- compiler/schema_pb.d.ts | 9 + compiler/schema_pb.js | 88 +- core/backtest.rs | 42 +- core/orderbook.rs | 19 +- core/orderbook_node.rs | 4 +- core/orderbook_py.rs | 4 +- core/orderbook_wasm.rs | 4 +- core/sym.rs | 6 + core/sym_node.rs | 5 + core/sym_py.rs | 6 + core/sym_wasm.rs | 6 + examples/.qpace.json | 12 + examples/BUILD.bazed | 3 - examples/assets/btc_12h.csv | 10029 ++ examples/assets/btc_12h.json | 90254 +++++++++++++++++ assets/btc.csv => examples/assets/btc_1d.csv | 0 examples/assets/btc_1d.json | 43400 ++++++++ examples/btc.csv | 4823 - examples/node/BUILD.bazed | 10 - examples/node/main.ts | 9 +- examples/package.json | 66 + examples/python/BUILD.bazed | 9 - examples/python/main.py | 89 +- examples/script.pine | 5 + examples/web/BUILD.bazed | 15 - examples/web/index.js | 14 + examples/web/index.ts | 149 - examples/web/webpack.config.js | 11 +- lib/__init__.py | 1 + lib/client.py | 3 + lib/plot.py | 305 + package.json | 7 +- suite/build.ts | 20 +- 38 files changed, 144343 insertions(+), 5159 deletions(-) create mode 100644 examples/.qpace.json delete mode 100644 examples/BUILD.bazed create mode 100644 examples/assets/btc_12h.csv create mode 100644 examples/assets/btc_12h.json rename assets/btc.csv => examples/assets/btc_1d.csv (100%) create mode 100644 examples/assets/btc_1d.json delete mode 100644 examples/btc.csv delete mode 100644 examples/node/BUILD.bazed create mode 100644 examples/package.json delete mode 100644 examples/python/BUILD.bazed create mode 100644 examples/script.pine delete mode 100644 examples/web/BUILD.bazed create mode 100644 examples/web/index.js delete mode 100644 examples/web/index.ts create mode 100644 lib/plot.py diff --git a/Cargo.lock b/Cargo.lock index 65bec13..7edda4f 100644 --- a/Cargo.lock +++ b/Cargo.lock @@ -1728,26 +1728,6 @@ dependencies = [ "syn 2.0.98", ] -[[package]] -name = "pyo3-stub-gen" -version = "0.6.2" -source = "registry+https://github.com/rust-lang/crates.io-index" -checksum = "1e2906d67f2fa9b6079665a1d097c25530f54a8a6a40da5544370786f0adb523" -dependencies = [ - "anyhow", - "chrono", - "inventory", - "itertools 0.13.0", - "log", - "maplit", - "num-complex", - "numpy", - "pyo3", - "pyo3-stub-gen-derive 0.6.2", - "serde", - "toml", -] - [[package]] name = "pyo3-stub-gen" version = "0.7.0" @@ -1763,22 +1743,11 @@ dependencies = [ "num-complex", "numpy", "pyo3", - "pyo3-stub-gen-derive 0.7.0", + "pyo3-stub-gen-derive", "serde", "toml", ] -[[package]] -name = "pyo3-stub-gen-derive" -version = "0.6.2" -source = "registry+https://github.com/rust-lang/crates.io-index" -checksum = "ea3f50b3dca9a392772e45ed6db1066773c74d2be00399f46ab53cbab67a36f9" -dependencies = [ - "proc-macro2", - "quote", - "syn 2.0.98", -] - [[package]] name = "pyo3-stub-gen-derive" version = "0.7.0" @@ -1799,10 +1768,6 @@ dependencies = [ "cc", ] -[[package]] -name = "qpace" -version = "0.0.1-dev.1" - [[package]] name = "qpace_core" version = "0.2.0" @@ -1825,8 +1790,8 @@ dependencies = [ "pyo3", "pyo3-build-config", "pyo3-ffi", - "pyo3-stub-gen 0.7.0", - "pyo3-stub-gen-derive 0.7.0", + "pyo3-stub-gen", + "pyo3-stub-gen-derive", "serde", "serde_json", "textplots", @@ -1834,17 +1799,6 @@ dependencies = [ "wasm-bindgen", ] -[[package]] -name = "qpace_playground_lib" -version = "0.0.1" -dependencies = [ - "pyo3", - "pyo3-ffi", - "pyo3-stub-gen 0.6.2", - "pyo3-stub-gen-derive 0.6.2", - "qpace_core", -] - [[package]] name = "quote" version = "1.0.38" diff --git a/DOCS.md b/DOCS.md index 19f3bd2..a52675d 100644 --- a/DOCS.md +++ b/DOCS.md @@ -39,7 +39,7 @@ Get started at **** ## Introduction -Examples with actual setup are available [here](https://github.com/nersent/qpace-examples). +Examples with actual setup are available [here](/examples). ## Installation @@ -77,7 +77,7 @@ console.log(btc.minTick); Browser / WASM: -[Here](https://github.com/nersent/qpace-examples/tree/main/web) is concrete example of how to use it in a browser. There may be some issues with webpack ect. +[Here](/examples/web) is concrete example of how to use it in a browser. There may be some issues with webpack ect. ```javascript import * as qp from "qpace/web"; @@ -727,6 +727,6 @@ export const ta = { ..._ta, init: initTa } as typeof _ta & { }; ``` -WASM may have problems with webpack. [webpack config that works](https://github.com/nersent/qpace-examples/blob/main/web/webpack.config.js) +WASM may have problems with webpack. [webpack config that works](/examples/web/webpack.config.js) WASM `ta` must be initialized after `qp.init()` and is optional unless you use `qp.ta` methods diff --git a/README.md b/README.md index b78e681..cb87a59 100644 --- a/README.md +++ b/README.md @@ -33,7 +33,7 @@ - [Home](https://qpace.dev) - [Documentation](/DOCS.md) -- [Examples](/https://github.com/nersent/qpace-examples) +- [Examples](/examples) - [Discord](https://qpace.dev/discord) ## Installation diff --git a/cli/compiler.ts b/cli/compiler.ts index 21f5457..b3c3dee 100644 --- a/cli/compiler.ts +++ b/cli/compiler.ts @@ -403,9 +403,15 @@ const build = async ({ chalk.blackBright(`\nRequest ID: ${chalk.magentaBright(reqId)}`), ); } + ok = data.getOk(); + pb.clear(); + const logs = data.getMessage(); + if (logs?.length) console.log(`${logs}\n`); + if (!ok) _resolve(); + return; } if (e.hasBuildStart()) { - pb.text = `Building ${chalk.blueBright(target)}`; + pb.start(`Building ${chalk.blueBright(target)}`); return; } if (e.hasBuildEnd()) { diff --git a/compiler/schema.proto b/compiler/schema.proto index 267d06f..31a856d 100644 --- a/compiler/schema.proto +++ b/compiler/schema.proto @@ -57,10 +57,9 @@ message BuildEvent { } message CheckEnd { - string request_id = 1; - // bool ok = 1; - // string request_id = 2; - // optional string message = 3; + bool ok = 1; + string request_id = 2; + optional string message = 3; } message BuildStart {} diff --git a/compiler/schema_pb.d.ts b/compiler/schema_pb.d.ts index 9c7c16a..28df946 100644 --- a/compiler/schema_pb.d.ts +++ b/compiler/schema_pb.d.ts @@ -219,9 +219,16 @@ export namespace BuildEvent { } export class CheckEnd extends jspb.Message { + getOk(): boolean; + setOk(value: boolean): CheckEnd; getRequestId(): string; setRequestId(value: string): CheckEnd; + hasMessage(): boolean; + clearMessage(): void; + getMessage(): string | undefined; + setMessage(value: string): CheckEnd; + serializeBinary(): Uint8Array; toObject(includeInstance?: boolean): CheckEnd.AsObject; static toObject(includeInstance: boolean, msg: CheckEnd): CheckEnd.AsObject; @@ -234,7 +241,9 @@ export class CheckEnd extends jspb.Message { export namespace CheckEnd { export type AsObject = { + ok: boolean, requestId: string, + message?: string, } } diff --git a/compiler/schema_pb.js b/compiler/schema_pb.js index ce86592..6c5d8e9 100644 --- a/compiler/schema_pb.js +++ b/compiler/schema_pb.js @@ -1757,7 +1757,9 @@ proto.compiler.CheckEnd.prototype.toObject = function(opt_includeInstance) { */ proto.compiler.CheckEnd.toObject = function(includeInstance, msg) { var f, obj = { - requestId: jspb.Message.getFieldWithDefault(msg, 1, "") + ok: jspb.Message.getBooleanFieldWithDefault(msg, 1, false), + requestId: jspb.Message.getFieldWithDefault(msg, 2, ""), + message: jspb.Message.getFieldWithDefault(msg, 3, "") }; if (includeInstance) { @@ -1795,9 +1797,17 @@ proto.compiler.CheckEnd.deserializeBinaryFromReader = function(msg, reader) { var field = reader.getFieldNumber(); switch (field) { case 1: + var value = /** @type {boolean} */ (reader.readBool()); + msg.setOk(value); + break; + case 2: var value = /** @type {string} */ (reader.readString()); msg.setRequestId(value); break; + case 3: + var value = /** @type {string} */ (reader.readString()); + msg.setMessage(value); + break; default: reader.skipField(); break; @@ -1827,22 +1837,54 @@ proto.compiler.CheckEnd.prototype.serializeBinary = function() { */ proto.compiler.CheckEnd.serializeBinaryToWriter = function(message, writer) { var f = undefined; + f = message.getOk(); + if (f) { + writer.writeBool( + 1, + f + ); + } f = message.getRequestId(); if (f.length > 0) { writer.writeString( - 1, + 2, f ); } + f = /** @type {string} */ (jspb.Message.getField(message, 3)); + if (f != null) { + writer.writeString( + 3, + f + ); + } +}; + + +/** + * optional bool ok = 1; + * @return {boolean} + */ +proto.compiler.CheckEnd.prototype.getOk = function() { + return /** @type {boolean} */ (jspb.Message.getBooleanFieldWithDefault(this, 1, false)); +}; + + +/** + * @param {boolean} value + * @return {!proto.compiler.CheckEnd} returns this + */ +proto.compiler.CheckEnd.prototype.setOk = function(value) { + return jspb.Message.setProto3BooleanField(this, 1, value); }; /** - * optional string request_id = 1; + * optional string request_id = 2; * @return {string} */ proto.compiler.CheckEnd.prototype.getRequestId = function() { - return /** @type {string} */ (jspb.Message.getFieldWithDefault(this, 1, "")); + return /** @type {string} */ (jspb.Message.getFieldWithDefault(this, 2, "")); }; @@ -1851,7 +1893,43 @@ proto.compiler.CheckEnd.prototype.getRequestId = function() { * @return {!proto.compiler.CheckEnd} returns this */ proto.compiler.CheckEnd.prototype.setRequestId = function(value) { - return jspb.Message.setProto3StringField(this, 1, value); + return jspb.Message.setProto3StringField(this, 2, value); +}; + + +/** + * optional string message = 3; + * @return {string} + */ +proto.compiler.CheckEnd.prototype.getMessage = function() { + return /** @type {string} */ (jspb.Message.getFieldWithDefault(this, 3, "")); +}; + + +/** + * @param {string} value + * @return {!proto.compiler.CheckEnd} returns this + */ +proto.compiler.CheckEnd.prototype.setMessage = function(value) { + return jspb.Message.setField(this, 3, value); +}; + + +/** + * Clears the field making it undefined. + * @return {!proto.compiler.CheckEnd} returns this + */ +proto.compiler.CheckEnd.prototype.clearMessage = function() { + return jspb.Message.setField(this, 3, undefined); +}; + + +/** + * Returns whether this field is set. + * @return {boolean} + */ +proto.compiler.CheckEnd.prototype.hasMessage = function() { + return jspb.Message.getField(this, 3) != null; }; diff --git a/core/backtest.rs b/core/backtest.rs index ac2c0e2..0e4290b 100644 --- a/core/backtest.rs +++ b/core/backtest.rs @@ -118,13 +118,14 @@ pub struct Backtest { impl Backtest { #[inline] pub fn new(ctx: Rc>, config: BacktestConfig) -> Self { - let min_qty = ctx.borrow().sym().min_qty(); + let sym = ctx.borrow().sym().clone(); let initial_capital = config.initial_capital; Self { ctx, config, orderbook: Rc::new(RefCell::new(OrderBook::new(OrderBookConfig { - min_size: min_qty, + min_qty: sym.min_qty(), + qty_scale: sym.qty_scale(), debug: config.debug, ..Default::default() }))), @@ -360,7 +361,7 @@ impl Backtest { pub fn set_position_size(&mut self, size: f64) { let ctx = self.ctx.borrow(); let sym_info = ctx.sym(); - self.position_size = round_contracts(size, sym_info.min_qty(), sym_info.price_scale()); + self.position_size = round_contracts(size, sym_info.min_qty(), sym_info.qty_scale()); } pub fn set_metrics(&mut self) -> Result<(), TradeError> { @@ -406,9 +407,8 @@ impl Backtest { if self.equity() > 0.0 { if !equity_pct.compare(self.prev_equity_pct) { // if true { - self.prev_equity_pct = equity_pct; - let order_size = order_size_for_equity_pct( + let base_order_size = order_size_for_equity_pct( equity_pct, self.equity(), self.position_size(), @@ -418,7 +418,11 @@ impl Backtest { ); let order_size = - round_contracts(order_size, ctx.sym().min_qty(), ctx.sym().price_scale()); + round_contracts(base_order_size, ctx.sym().min_qty(), ctx.sym().qty_scale()); + + // if self.config.debug { + // println!("[{} -> compute_equity_pct]: equity_pct: {:?} | prev_equity_pct: {:?} | base_order_size: {:?} | order_size: {:?} | min_qty: {:?} | price_scale: {:?}", self.bar_index(), equity_pct, self.prev_equity_pct, base_order_size, order_size, ctx.sym().min_qty(), ctx.sym().price_scale()); + // } if order_size == 0.0 { return None; @@ -649,6 +653,9 @@ impl Backtest { SignalKind::CloseAll() => Some(OrderConfig::new(-self.position_size, None)), _ => None, }; + if self.config.debug { + println!("[{} -> signal]: {:?}", self.bar_index(), &order); + } if order.is_some() { self.orderbook.borrow_mut().enqueue(order.unwrap()).unwrap(); } @@ -677,6 +684,11 @@ impl Backtest { self.signal_list(signals); } + #[inline] + fn bar_index(&self) -> usize { + self.ctx.borrow().bar_index() + } + #[inline] pub fn skip(&mut self, skip: CtxSkip) { let target = skip.get_target_bar_index(&self.ctx.borrow()); @@ -872,10 +884,10 @@ for i = 0 to array.size(trades) - 1 } #[cfg(feature = "pretty_table")] - pub fn display(&self, plot: Option<(u32, u32)>) { + pub fn display(&self, plot_size: Option<(u32, u32)>) { self.print_table(); let sym = self.ctx.borrow().sym().clone(); - let plot = plot.unwrap_or((120_u32, 60_u32)); + let plot_size = plot_size.unwrap_or((120_u32, 60_u32)); let f_price = with_suffix(&format!(" {}", sym._currency())); let f_percent = with_suffix("%"); let f = |price: f64, percent: f64| format!("{} {}", f_price(price), f_percent(percent)); @@ -958,14 +970,14 @@ for i = 0 to array.size(trades) - 1 .map(|(i, &value)| (i as f32 + 1.0, value as f32)) .collect(); - // let (w, h) = plot; - // Chart::new(w, h, 1.0, self.net_equity_list().len() as f32) - // .lineplot(&Shape::Lines(&net_equity_line)) - // .nice(); - - Chart::default() + let (w, h) = plot_size; + Chart::new(w, h, 1.0, self.net_equity_list().len() as f32) .lineplot(&Shape::Lines(&net_equity_line)) - .display(); + .nice(); + + // Chart::default() + // .lineplot(&Shape::Lines(&net_equity_line)) + // .display(); } } diff --git a/core/orderbook.rs b/core/orderbook.rs index 5db24ca..d5b3d8e 100644 --- a/core/orderbook.rs +++ b/core/orderbook.rs @@ -16,12 +16,13 @@ pub fn round_to_min_tick(value: f64, min_tick: f64) -> f64 { } #[inline] -pub fn round_contracts(size: f64, min_qty: f64, price_scale: f64) -> f64 { +pub fn round_contracts(size: f64, min_qty: f64, qty_scale: f64) -> f64 { + // let price_scale = 1000000.0; // @TODO: assert if min_qty.is_nan() { return size; } - return ((size * price_scale) + f64::EPSILON).round() / price_scale; + return ((size * qty_scale) + f64::EPSILON).round() / qty_scale; } #[inline] @@ -113,16 +114,16 @@ impl Order { #[derive(Debug, Clone)] pub struct OrderBookConfig { - pub min_size: f64, - pub price_scale: f64, + pub min_qty: f64, + pub qty_scale: f64, pub debug: bool, } impl Default for OrderBookConfig { fn default() -> Self { return Self { - min_size: 0.000001, - price_scale: 1000000.0, + min_qty: 0.000001, + qty_scale: 1000000.0, debug: false, }; } @@ -180,11 +181,7 @@ impl OrderBook { let id = self.create_id(); let order = Order { id, - size: round_contracts( - order_opts.size, - self.config.min_size, - self.config.price_scale, - ), + size: round_contracts(order_opts.size, self.config.min_qty, self.config.qty_scale), tag: order_opts.tag, }; self.orders.insert(id, order); diff --git a/core/orderbook_node.rs b/core/orderbook_node.rs index 26e9a27..9cbf25c 100644 --- a/core/orderbook_node.rs +++ b/core/orderbook_node.rs @@ -12,8 +12,8 @@ pub fn node_round_to_min_tick(value: f64, min_tick: f64) -> f64 { #[napi(js_name = "roundContracts")] #[inline] -pub fn node_round_contracts(size: f64, min_qty: f64, price_scale: f64) -> f64 { - return round_contracts(size, min_qty, price_scale); +pub fn node_round_contracts(size: f64, min_qty: f64, qty_scale: f64) -> f64 { + return round_contracts(size, min_qty, qty_scale); } #[napi(js_name = "validateContracts")] diff --git a/core/orderbook_py.rs b/core/orderbook_py.rs index d3a4aff..cd67b4b 100644 --- a/core/orderbook_py.rs +++ b/core/orderbook_py.rs @@ -15,8 +15,8 @@ pub fn py_round_to_min_tick(value: f64, min_tick: f64) -> f64 { #[gen_stub_pyfunction] #[pyfunction(name = "round_contracts")] #[inline] -pub fn py_round_contracts(size: f64, min_qty: f64, price_scale: f64) -> f64 { - return round_contracts(size, min_qty, price_scale); +pub fn py_round_contracts(size: f64, min_qty: f64, qty_scale: f64) -> f64 { + return round_contracts(size, min_qty, qty_scale); } #[gen_stub_pyfunction] diff --git a/core/orderbook_wasm.rs b/core/orderbook_wasm.rs index ccf7a6c..a73c731 100644 --- a/core/orderbook_wasm.rs +++ b/core/orderbook_wasm.rs @@ -12,8 +12,8 @@ pub fn wasm_round_to_min_tick(value: f64, min_tick: f64) -> f64 { #[wasm_bindgen(js_name = "roundContracts")] #[inline] -pub fn wasm_round_contracts(size: f64, min_qty: f64, price_scale: f64) -> f64 { - return round_contracts(size, min_qty, price_scale); +pub fn wasm_round_contracts(size: f64, min_qty: f64, qty_scale: f64) -> f64 { + return round_contracts(size, min_qty, qty_scale); } #[wasm_bindgen(js_name = "validateContracts")] diff --git a/core/sym.rs b/core/sym.rs index 9023069..26f8344 100644 --- a/core/sym.rs +++ b/core/sym.rs @@ -252,6 +252,12 @@ impl Sym { self.metadata = metadata; } + #[inline] + pub fn qty_scale(&self) -> f64 { + assert!(self.min_qty > 0.0, "min_qty must be greater than 0.0"); + return (1.0 / self.min_qty).round(); + } + #[inline] pub fn btc_usd() -> Self { Self { diff --git a/core/sym_node.rs b/core/sym_node.rs index 2a404b1..2e0a785 100644 --- a/core/sym_node.rs +++ b/core/sym_node.rs @@ -239,6 +239,11 @@ impl NodeSym { self.inner.set_metadata(v); } + #[napi(getter = qtyScale)] + pub fn node_qty_scale(&self) -> f64 { + self.inner.qty_scale() + } + #[napi(js_name = BTC_USD)] pub fn node_btc_usd() -> Self { Sym::btc_usd().into() diff --git a/core/sym_py.rs b/core/sym_py.rs index f14c960..98b594b 100644 --- a/core/sym_py.rs +++ b/core/sym_py.rs @@ -365,6 +365,12 @@ impl PySym { self.inner.set_metadata(metadata); } + #[getter(qty_scale)] + #[inline] + pub fn py_qty_scale(&self) -> f64 { + self.inner.qty_scale() + } + #[staticmethod] #[pyo3(name = "from_dict")] pub fn py_from_dict(_py: Python<'_>, dict: &Bound<'_, PyAny>) -> PyResult { diff --git a/core/sym_wasm.rs b/core/sym_wasm.rs index 2b9949f..f5a9cf0 100644 --- a/core/sym_wasm.rs +++ b/core/sym_wasm.rs @@ -403,6 +403,12 @@ impl WasmSym { self.inner.set_metadata(metadata); } + #[wasm_bindgen(getter = qtyScale)] + #[inline] + pub fn wasm_qty_scale(&self) -> f64 { + self.inner.qty_scale() + } + #[wasm_bindgen(js_name = BTC_USD)] #[inline] pub fn wasm_btc_usd() -> Self { diff --git a/examples/.qpace.json b/examples/.qpace.json new file mode 100644 index 0000000..631e091 --- /dev/null +++ b/examples/.qpace.json @@ -0,0 +1,12 @@ +{ + "install": true, + "test": true, + "py": { + "package": "qpace_example_lib" + }, + "js": { + "package": "qpace_example_lib" + }, + "outDir": "build", + "include": ["*.pine"] +} diff --git a/examples/BUILD.bazed b/examples/BUILD.bazed deleted file mode 100644 index 42f780a..0000000 --- a/examples/BUILD.bazed +++ /dev/null @@ -1,3 +0,0 @@ -fileSet("csv", { - srcs: [glob("*.csv")], -}); diff --git a/examples/assets/btc_12h.csv b/examples/assets/btc_12h.csv new file mode 100644 index 0000000..c7a8e8e --- /dev/null +++ b/examples/assets/btc_12h.csv @@ -0,0 +1,10029 @@ +open_time,close_time,open,high,low,close,volume +1313668800,1313712000,10.9,10.9,10.9,10.9,0.48990826 +1313755200,1313798400,11.85,11.85,11.15,11.69,1.92657814 +1313841600,1313884800,11.7,11.7,11.7,11.7,0.08547009 +1313928000,1313971200,11.7,11.7,11.7,11.7,0.08547009 +1313971200,1314014400,11.7,11.7,11.7,11.7,0.02863249 +1314187200,1314230400,11.5,11.5,10.5,10.5,2.35652174 +1314273600,1314316800,10.0,10.0,10.0,10.0,1.1 +1314705600,1314748800,8.0,8.0,8.0,8.0,1.0 +1314835200,1314878400,8.0,8.31,5.25,8.09,109.12 +1314878400,1314921600,8.0,8.26,7.99,8.22,55.36 +1314921600,1314964800,8.12,8.88,8.0,8.88,79.76 +1315137600,1315180800,8.89,8.89,8.89,8.89,0.20022497 +1315310400,1315353600,8.0,8.0,8.0,8.0,21.0 +1315353600,1315396800,8.5,8.5,8.5,8.5,2.88235294 +1315396800,1315440000,8.5,8.5,8.5,8.5,0.11764706 +1315483200,1315526400,7.98,7.98,7.4,7.4,6.86 +1315915200,1315958400,5.8,6.0,5.65,5.97,58.37138238 +1315958400,1316001600,5.58,5.72,5.52,5.52,59.10868362 +1316001600,1316044800,5.52,5.53,5.52,5.53,2.0373 +1316044800,1316088000,5.12,5.12,5.0,5.0,50.5465832 +1316088000,1316131200,5.21,5.24,5.13,5.13,29.594212 +1316131200,1316174400,4.82,4.82,4.8,4.8,10.185546 +1316174400,1316217600,4.87,4.87,4.85,4.85,29.7284608 +1316260800,1316304000,4.87,4.87,4.87,4.87,0.3 +1316304000,1316347200,4.87,4.87,4.82,4.82,19.33213362 +1316347200,1316390400,4.81,4.92,4.81,4.92,100.48066638 +1316433600,1316476800,4.9,4.9,4.9,4.9,20.0 +1316476800,1316520000,4.92,5.56,4.92,5.55,63.7147257 +1316520000,1316563200,5.42,5.66,5.42,5.66,25.56598498 +1316563200,1316606400,5.7,5.7,5.7,5.7,11.88932238 +1316606400,1316649600,5.79,5.79,5.66,5.66,5.74 +1316649600,1316692800,5.68,5.7,5.68,5.7,26.61442238 +1316692800,1316736000,5.72,5.72,5.72,5.72,17.164 +1316736000,1316779200,5.7,5.72,5.7,5.72,20.68003681 +1316822400,1316865600,5.7,5.74,5.7,5.74,41.748138 +1316865600,1316908800,5.75,5.76,5.68,5.68,48.83892833 +1316952000,1316995200,6.05,6.05,6.05,6.05,12.22 +1316995200,1317038400,6.06,6.06,6.05,6.05,21.103844 +1317038400,1317081600,6.05,6.05,4.8,4.8,18.47461934 +1317081600,1317124800,4.85,4.92,4.85,4.92,24.3545 +1317168000,1317211200,4.9,4.91,4.85,4.85,58.5288888 +1317211200,1317254400,4.82,4.82,4.82,4.82,24.524437 +1317254400,1317297600,4.81,4.82,4.81,4.82,46.9645 +1317600000,1317643200,4.85,4.87,4.83,4.87,30.57595 +1317686400,1317729600,4.86,5.3,4.8,4.8,75.0123 +1317729600,1317772800,4.89,5.0,4.89,4.98,67.50932238 +1317772800,1317816000,4.92,6.25,4.8,4.8,53.72 +1317816000,1317859200,4.89,4.92,4.89,4.92,60.0 +1317859200,1317902400,4.88,4.96,4.86,4.9,72.193 +1317902400,1317945600,4.89,4.99,4.8,4.8,98.65054937 +1317945600,1317988800,4.8,4.81,4.59,4.65,78.64 +1317988800,1318032000,4.59,4.61,4.59,4.61,16.0 +1318032000,1318075200,4.57,4.57,4.5,4.5,46.8398464 +1318075200,1318118400,4.5,4.5,3.99,3.99,9.1601536 +1318118400,1318161600,3.89,3.89,3.89,3.89,11.0 +1318248000,1318291200,3.99,4.51,3.99,4.51,132.5 +1318334400,1318377600,3.98,4.1,3.98,4.1,78.08 +1318420800,1318464000,3.95,3.99,3.93,3.93,79.523525 +1318507200,1318550400,3.93,3.97,3.93,3.97,109.621766 +1318550400,1318593600,4.05,4.05,4.05,4.05,96.97751266 +1318809600,1318852800,3.92,3.92,3.92,3.92,10.24 +1319068800,1319112000,2.22,2.27,2.22,2.27,43.463982 +1319112000,1319155200,2.29,2.29,2.24,2.24,18.50835 +1319155200,1319198400,2.22,2.27,2.22,2.27,41.46334066 +1319414400,1319457600,2.99,2.99,2.92,2.92,64.54 +1319500800,1319544000,2.66,2.72,2.66,2.72,130.29932366 +1319630400,1319673600,2.72,3.0,2.67,2.69,268.2689727 +1319760000,1319803200,3.07,3.07,3.07,3.07,45.98897266 +1319803200,1319846400,4.36,4.36,4.2,4.2,72.3889 +1319846400,1319889600,3.69,4.4,3.69,4.4,53.432425 +1319889600,1319932800,4.0,4.0,3.95,3.95,35.0 +1319932800,1319976000,3.85,3.85,3.85,3.85,51.432425 +1319976000,1320019200,3.82,3.82,3.2,3.5,64.94897 +1320019200,1320062400,3.25,3.55,3.2,3.55,39.04404308 +1320062400,1320105600,3.3,3.3,3.3,3.3,29.95 +1320148800,1320192000,3.32,3.33,3.32,3.33,38.7771206 +1320364800,1320408000,3.27,3.27,3.27,3.27,46.29816032 +1320408000,1320451200,3.35,3.55,3.21,3.55,70.78287835 +1320451200,1320494400,3.21,3.21,3.21,3.21,10.0 +1320494400,1320537600,3.21,3.21,3.0,3.0,93.512 +1320580800,1320624000,2.95,2.95,2.95,2.95,203.388 +1320710400,1320753600,3.08,3.08,3.08,3.08,47.47212389 +1320796800,1320840000,3.09,3.09,3.09,3.09,20.0 +1320840000,1320883200,3.2,3.3,3.2,3.3,38.86052015 +1320926400,1320969600,3.25,3.3,2.95,3.3,121.66777314 +1320969600,1321012800,3.3,3.3,3.3,3.3,65.434 +1321099200,1321142400,3.35,3.35,3.35,3.35,2.79 +1321142400,1321185600,3.35,3.35,3.35,3.35,29.48955224 +1321228800,1321272000,2.95,2.95,2.95,2.95,1.0 +1321272000,1321315200,2.87,2.87,2.47,2.47,182.4 +1321315200,1321358400,2.99,2.99,2.99,2.99,3.70568562 +1321358400,1321401600,2.99,3.0,2.5,2.5,93.63592618 +1321444800,1321488000,2.51,3.0,2.51,3.0,5.61666667 +1321488000,1321531200,3.0,3.0,3.0,3.0,2.51 +1321531200,1321574400,2.5,2.99,2.5,2.99,14.50862876 +1321617600,1321660800,2.5,2.79,2.5,2.5,88.44 +1321660800,1321704000,2.5,2.5,2.43,2.43,33.87212355 +1321704000,1321747200,2.43,2.43,2.43,2.43,15.0 +1321790400,1321833600,2.37,2.37,2.37,2.37,11.0 +1321876800,1321920000,2.45,3.0,2.25,2.25,290.52677579 +1321963200,1322006400,2.53,2.59,2.46,2.59,328.49334597 +1322136000,1322179200,2.54,3.0,2.54,3.0,9.1446088 +1322179200,1322222400,2.5,15.0,2.5,15.0,103.62066667 +1322222400,1322265600,2.7,2.76,2.7,2.75,76.16659932 +1322265600,1322308800,2.77,2.77,2.77,2.77,10.09025271 +1322438400,1322481600,2.67,2.78,2.67,2.78,76.90647482 +1322481600,1322524800,2.67,2.67,2.66,2.66,103.46067416 +1322524800,1322568000,2.69,2.69,2.69,2.69,25.23932584 +1322568000,1322611200,3.22,3.23,2.72,2.72,37.22532298 +1322611200,1322654400,3.19,3.19,3.19,3.19,14.53918495 +1322740800,1322784000,3.46,3.48,3.3,3.42,233.78003348 +1322784000,1322827200,3.45,3.45,3.08,3.13,119.6144564 +1322827200,1322870400,3.09,3.09,3.04,3.04,12.14258382 +1322913600,1322956800,2.93,2.93,2.93,2.93,0.5 +1323043200,1323086400,2.82,2.99,2.82,2.89,153.3624256 +1323086400,1323129600,2.92,2.95,2.92,2.93,54.00084 +1323129600,1323172800,2.9,3.09,2.89,3.03,175.9484389 +1323172800,1323216000,2.99,3.25,2.98,2.98,40.16085012 +1323216000,1323259200,3.05,3.35,3.05,3.35,133.50136872 +1323259200,1323302400,3.35,3.35,3.3,3.3,99.70783146 +1323302400,1323345600,3.27,3.31,3.03,3.03,99.14098997 +1323345600,1323388800,2.95,3.5,2.95,3.3,16.57673712 +1323475200,1323518400,3.2,3.2,3.2,3.2,2.0 +1323518400,1323561600,3.0,3.2,3.0,3.2,10.284375 +1323561600,1323604800,3.17,3.2,3.17,3.2,46.2725207 +1323604800,1323648000,3.2,3.37,3.2,3.27,111.50637414 +1323648000,1323691200,3.37,3.6,3.37,3.6,34.2861619 +1323691200,1323734400,3.59,3.59,3.48,3.48,41.33281305 +1323734400,1323777600,3.25,3.59,3.25,3.59,22.43077994 +1323777600,1323820800,3.25,3.56,3.25,3.56,43.71977528 +1323864000,1323907200,3.42,3.49,3.42,3.47,90.7647307 +1323950400,1323993600,3.39,3.45,3.39,3.45,102.74202898 +1323993600,1324036800,3.25,3.5,3.25,3.44,84.613001 +1324209600,1324252800,3.25,3.5,3.25,3.5,17.24285714 +1324296000,1324339200,3.5,3.98,3.5,3.85,134.73429197 +1324339200,1324382400,4.75,4.75,4.53,4.58,66.53456217 +1324382400,1324425600,4.55,4.55,4.55,4.55,28.20879121 +1324468800,1324512000,4.38,4.38,4.38,4.38,20.89954338 +1324555200,1324598400,4.19,4.19,4.17,4.17,8.53526439 +1324598400,1324641600,3.86,3.86,3.86,3.86,29.5320913 +1324641600,1324684800,4.17,4.35,3.84,4.22,119.96047058 +1324728000,1324771200,4.33,4.33,4.33,4.33,27.22479474 +1324814400,1324857600,4.32,4.32,4.27,4.27,24.182423 +1324857600,1324900800,4.27,4.27,4.27,4.27,32.02270715 +1324900800,1324944000,4.27,4.33,4.27,4.33,24.71389793 +1324944000,1324987200,4.33,4.33,4.33,4.33,30.00230947 +1324987200,1325030400,4.29,4.29,4.29,4.29,28.07155792 +1325030400,1325073600,4.29,4.29,4.29,4.29,2.53379953 +1325073600,1325116800,4.29,4.3,4.25,4.3,33.01631702 +1325116800,1325160000,4.3,4.3,4.3,4.3,11.11762888 +1325160000,1325203200,4.3,4.5,4.3,4.5,25.44333333 +1325203200,1325246400,4.26,4.26,4.21,4.21,12.33004969 +1325246400,1325289600,4.5,4.5,4.21,4.21,44.41 +1325289600,1325332800,4.39,4.39,4.39,4.39,0.45558087 +1325332800,1325376000,4.39,4.58,4.39,4.58,94.86229723 +1325376000,1325419200,4.58,4.58,4.58,4.58,1.502 +1325419200,1325462400,4.84,5.0,4.84,5.0,20.1 +1325505600,1325548800,5.0,5.0,5.0,5.0,19.048 +1325548800,1325592000,5.32,5.32,5.32,5.32,2.41917293 +1325592000,1325635200,5.14,5.29,5.14,5.29,85.61810799 +1325635200,1325678400,4.93,4.93,4.93,4.93,12.0 +1325678400,1325721600,5.19,5.57,5.19,5.57,95.23326023 +1325721600,1325764800,5.72,6.46,5.72,6.43,69.24009389 +1325764800,1325808000,6.44,6.65,6.42,6.65,25.56173537 +1325808000,1325851200,6.65,6.73,6.65,6.73,7.73549766 +1325851200,1325894400,6.8,6.9,6.0,6.0,26.14724905 +1325937600,1325980800,6.8,6.8,6.8,6.8,0.29585799 +1326024000,1326067200,6.9,7.0,6.9,7.0,5.0 +1326067200,1326110400,6.99,6.99,6.9,6.9,5.0 +1326110400,1326153600,6.9,6.9,6.23,6.3,61.8693229 +1326153600,1326196800,6.24,6.4,6.24,6.4,10.25 +1326196800,1326240000,6.54,7.14,6.54,7.14,52.03998018 +1326240000,1326283200,7.14,7.14,6.25,7.0,33.46078431 +1326283200,1326326400,7.2,7.33,6.9,7.0,71.89814971 +1326326400,1326369600,6.95,7.3,6.95,7.3,18.34109589 +1326369600,1326412800,7.3,7.38,6.51,6.51,63.96053592 +1326412800,1326456000,6.8,6.8,6.7,6.7,2.0 +1326456000,1326499200,6.7,7.36,6.6,6.6,46.97014484 +1326499200,1326542400,6.5,6.5,6.4,6.4,12.6 +1326542400,1326585600,6.3,6.3,6.3,6.3,4.236 +1326585600,1326628800,7.15,7.15,7.15,7.15,16.6993007 +1326715200,1326758400,6.2,7.1,6.2,7.1,12.64929577 +1326801600,1326844800,6.5,6.9,6.0,6.0,80.51400824 +1326844800,1326888000,5.99,6.5,5.99,6.5,116.02314593 +1326888000,1326931200,6.0,7.1,6.0,7.1,17.42362319 +1326931200,1326974400,5.52,7.0,5.52,6.09,93.46186428 +1326974400,1327017600,7.0,7.0,6.01,6.22,153.25395467 +1327017600,1327060800,6.9,6.9,6.85,6.85,56.61377677 +1327060800,1327104000,6.55,6.95,6.55,6.95,39.21222186 +1327147200,1327190400,6.3,6.77,6.28,6.77,81.41385241 +1327190400,1327233600,6.79,6.79,6.28,6.28,27.61080819 +1327233600,1327276800,6.28,6.83,6.03,6.79,53.66022484 +1327276800,1327320000,6.5,6.5,6.0,6.0,1.08634615 +1327320000,1327363200,6.35,6.52,6.35,6.52,93.83428294 +1327363200,1327406400,6.52,6.55,6.0,6.55,48.27222971 +1327406400,1327449600,6.57,6.57,6.55,6.55,37.17401176 +1327449600,1327492800,6.26,6.86,6.26,6.86,41.1732564 +1327492800,1327536000,6.85,6.85,6.0,6.31,39.95 +1327579200,1327622400,6.27,6.3,5.5,5.5,29.91907058 +1327622400,1327665600,3.8,6.03,3.8,5.0,3.12884909 +1327665600,1327708800,5.74,5.88,5.74,5.88,88.95114378 +1327708800,1327752000,4.91,4.91,4.91,4.91,0.25 +1327795200,1327838400,5.89,5.9,5.89,5.9,1.85484643 +1327838400,1327881600,5.3,5.5,5.3,5.5,7.6 +1327924800,1327968000,5.3,5.58,5.3,5.58,15.16 +1327968000,1328011200,5.7,5.7,5.58,5.58,19.92599642 +1328011200,1328054400,5.85,6.22,3.8,5.3,90.57733692 +1328097600,1328140800,5.53,5.99,5.52,5.88,12.05880628 +1328140800,1328184000,5.99,6.16,5.89,6.16,4.63004384 +1328184000,1328227200,6.16,6.28,5.9,6.28,246.37088617 +1328227200,1328270400,6.29,6.35,5.93,5.93,97.20121959 +1328270400,1328313600,6.2,6.3,5.94,6.3,58.35123361 +1328313600,1328356800,6.35,6.4,5.95,6.4,61.68760093 +1328356800,1328400000,5.95,6.5,5.94,5.94,5.94739316 +1328400000,1328443200,5.93,5.93,5.82,5.9,36.10847458 +1328443200,1328486400,5.81,6.15,5.6,5.6,11.74194938 +1328486400,1328529600,5.6,5.6,5.2,5.2,10.25 +1328529600,1328572800,5.2,5.9,5.2,5.6,18.92833833 +1328572800,1328616000,5.5,5.5,5.5,5.5,5.3 +1328616000,1328659200,5.6,5.88,5.51,5.69,160.10541896 +1328659200,1328702400,5.79,5.79,5.79,5.79,8.2294876 +1328702400,1328745600,5.79,5.87,5.66,5.87,75.34253251 +1328745600,1328788800,5.52,5.86,5.51,5.86,33.63477998 +1328788800,1328832000,5.7,5.89,5.7,5.89,49.96840877 +1328832000,1328875200,5.88,5.88,5.8,5.88,65.31893912 +1328875200,1328918400,5.88,5.88,5.88,5.88,111.61156463 +1328918400,1328961600,5.71,5.71,5.5,5.5,1.8794878 +1329048000,1329091200,5.78,5.78,5.55,5.67,64.8434324 +1329091200,1329134400,5.53,5.69,5.5,5.69,25.34 +1329134400,1329177600,5.73,5.79,5.73,5.79,74.44443902 +1329177600,1329220800,5.2,5.63,4.99,5.63,78.1714418 +1329220800,1329264000,5.33,5.8,4.56,4.89,50.17349248 +1329307200,1329350400,4.9,5.08,4.69,4.69,67.78916535 +1329350400,1329393600,4.5,4.7,4.17,4.55,40.59683569 +1329393600,1329436800,4.64,4.98,4.15,4.51,75.02708561 +1329436800,1329480000,4.67,4.79,4.62,4.62,24.10140392 +1329480000,1329523200,4.65,4.8,4.5,4.67,220.56888531 +1329523200,1329566400,4.67,4.73,4.4,4.4,205.43242727 +1329566400,1329609600,4.4,4.4,4.14,4.23,48.95782474 +1329609600,1329652800,4.38,4.38,4.3,4.33,87.68354434 +1329652800,1329696000,4.38,4.38,4.38,4.38,5.0 +1329696000,1329739200,4.72,4.72,4.67,4.67,17.54256342 +1329739200,1329782400,4.67,4.67,4.4,4.44,298.39669019 +1329782400,1329825600,4.52,4.54,4.3,4.48,174.2158062 +1329825600,1329868800,4.47,4.58,4.43,4.58,184.23339529 +1329868800,1329912000,4.47,4.57,4.46,4.52,35.98839373 +1329912000,1329955200,4.52,4.59,4.51,4.51,39.32037263 +1329955200,1329998400,4.59,4.8,4.55,4.55,339.04398033 +1329998400,1330041600,4.92,5.22,4.92,5.22,375.800029 +1330041600,1330084800,5.12,5.2,5.02,5.19,27.40341624 +1330084800,1330128000,5.14,5.22,4.95,4.95,10.19370158 +1330128000,1330171200,5.11,5.11,5.05,5.05,9.84931506 +1330171200,1330214400,5.11,5.11,5.0,5.0,109.95808645 +1330214400,1330257600,4.79,5.07,4.78,4.96,29.2 +1330257600,1330300800,5.03,5.03,4.98,4.98,11.7 +1330300800,1330344000,4.97,5.08,4.97,5.08,22.06690551 +1330344000,1330387200,5.08,5.1,4.95,5.04,286.9854086 +1330387200,1330430400,5.09,5.1,5.03,5.03,203.79744019 +1330430400,1330473600,5.06,5.06,4.71,4.88,236.44394688 +1330473600,1330516800,4.97,4.97,4.97,4.97,2.00201207 +1330516800,1330560000,4.85,5.0,4.85,4.99,240.23583428 +1330560000,1330603200,4.99,5.05,4.9,5.05,144.6562241 +1330603200,1330646400,5.05,5.05,4.98,5.0,146.50735709 +1330646400,1330689600,4.99,4.99,4.64,4.81,218.68055722 +1330689600,1330732800,4.7,4.8,4.64,4.79,27.29415449 +1330732800,1330776000,4.81,4.99,4.74,4.74,36.65839814 +1330776000,1330819200,4.6,4.67,4.6,4.65,89.259917 +1330862400,1330905600,4.78,4.81,4.77,4.81,113.6084153 +1330905600,1330948800,4.8,4.97,4.77,4.95,159.11367753 +1330948800,1330992000,4.97,5.06,4.92,5.06,358.940874 +1330992000,1331035200,5.0,5.0,4.95,4.95,24.35 +1331035200,1331078400,5.05,5.05,4.96,4.98,272.27794242 +1331078400,1331121600,5.05,5.09,5.03,5.04,278.71804169 +1331121600,1331164800,5.09,5.09,4.93,4.93,94.77430326 +1331164800,1331208000,4.94,5.08,4.87,4.91,168.30425881 +1331208000,1331251200,4.96,5.07,4.96,5.01,158.26149609 +1331251200,1331294400,5.01,5.07,4.97,5.07,109.94692655 +1331294400,1331337600,5.07,5.07,4.93,4.93,167.64255278 +1331337600,1331380800,4.91,4.91,4.85,4.85,111.83992025 +1331380800,1331424000,4.99,4.99,4.94,4.94,2.20900801 +1331424000,1331467200,4.94,4.94,4.94,4.94,1.78 +1331467200,1331510400,4.84,5.0,4.84,5.0,22.90252609 +1331553600,1331596800,4.85,4.99,4.85,4.99,108.76167997 +1331596800,1331640000,4.99,4.99,4.99,4.99,20.99398798 +1331640000,1331683200,4.99,5.32,4.96,5.3,713.65995508 +1331683200,1331726400,5.32,5.43,5.27,5.43,526.65365757 +1331726400,1331769600,5.43,5.44,5.27,5.27,603.08961907 +1331769600,1331812800,5.27,5.43,5.27,5.43,83.46694291 +1331812800,1331856000,5.37,5.39,5.3,5.39,549.70090668 +1331856000,1331899200,5.3,5.3,5.28,5.28,36.45399308 +1331899200,1331942400,5.27,5.41,5.26,5.26,121.24395121 +1331942400,1331985600,5.38,5.41,5.38,5.4,137.08181569 +1331985600,1332028800,5.42,5.42,5.42,5.42,6.79151292 +1332028800,1332072000,5.41,5.42,5.31,5.31,252.1224996 +1332072000,1332115200,5.31,5.36,5.24,5.25,160.54102157 +1332115200,1332158400,5.24,5.24,5.24,5.24,38.95 +1332158400,1332201600,5.23,5.37,4.83,4.83,376.24375675 +1332201600,1332244800,4.82,4.97,4.82,4.94,107.84633248 +1332244800,1332288000,4.97,4.97,4.79,4.79,171.90958459 +1332288000,1332331200,4.9,4.96,4.9,4.96,9.32862903 +1332374400,1332417600,4.86,4.98,4.81,4.98,171.3841076 +1332417600,1332460800,4.98,4.98,4.72,4.91,225.0268871 +1332460800,1332504000,4.73,4.73,4.73,4.73,4.10272394 +1332504000,1332547200,4.72,4.89,4.6,4.78,389.02746083 +1332590400,1332633600,4.72,4.83,4.62,4.83,191.53850932 +1332633600,1332676800,4.61,4.61,4.61,4.61,1.3 +1332676800,1332720000,4.84,4.84,4.54,4.54,14.17357192 +1332720000,1332763200,4.6,4.66,4.55,4.66,29.97975114 +1332763200,1332806400,4.54,4.75,4.54,4.73,34.78480883 +1332806400,1332849600,4.54,4.78,4.54,4.77,104.90421529 +1332849600,1332892800,4.78,4.97,4.69,4.84,264.68658094 +1332892800,1332936000,4.75,4.95,4.72,4.95,176.410124 +1332936000,1332979200,4.77,4.94,4.76,4.93,242.23883943 +1332979200,1333022400,4.93,4.93,4.8,4.8,20.51001871 +1333022400,1333065600,4.8,4.9,4.77,4.84,89.8836844 +1333065600,1333108800,4.81,4.91,4.76,4.91,109.57286103 +1333108800,1333152000,4.9,4.91,4.76,4.88,51.8259332 +1333152000,1333195200,4.9,4.92,4.9,4.9,98.02755792 +1333195200,1333238400,4.9,4.92,4.89,4.9,60.34622529 +1333238400,1333281600,4.89,4.89,4.8,4.82,80.37028212 +1333281600,1333324800,4.8,4.89,4.77,4.89,228.13558308 +1333324800,1333368000,4.8,4.87,4.78,4.81,61.31818858 +1333368000,1333411200,4.81,5.04,4.81,5.04,827.26042302 +1333411200,1333454400,5.04,5.04,4.9,5.0,58.83771881 +1333454400,1333497600,4.86,4.99,4.86,4.99,185.46518244 +1333497600,1333540800,4.92,4.92,4.91,4.92,141.56139528 +1333540800,1333584000,4.95,5.01,4.86,5.01,163.8742456 +1333584000,1333627200,4.99,5.02,4.89,4.89,106.46085577 +1333627200,1333670400,4.94,5.04,4.89,5.0,294.4040295 +1333670400,1333713600,4.9,4.95,4.81,4.92,567.72971509 +1333713600,1333756800,4.95,4.99,4.94,4.99,158.22800246 +1333756800,1333800000,4.94,4.94,4.89,4.92,60.78464243 +1333800000,1333843200,4.87,4.91,4.7,4.7,167.87098718 +1333843200,1333886400,4.8,4.8,4.69,4.7,29.82049735 +1333886400,1333929600,4.76,4.8,4.73,4.76,147.39746132 +1333929600,1333972800,4.7,4.7,4.7,4.7,2.4 +1333972800,1334016000,4.78,4.85,4.75,4.75,156.15832457 +1334016000,1334059200,4.75,4.84,4.75,4.84,168.92975201 +1334059200,1334102400,4.85,4.87,4.8,4.8,145.88788536 +1334102400,1334145600,4.86,4.86,4.78,4.84,49.5 +1334145600,1334188800,4.83,4.92,4.83,4.92,376.10463177 +1334188800,1334232000,4.87,4.91,4.73,4.91,264.04135524 +1334232000,1334275200,4.86,4.93,4.84,4.93,492.75319659 +1334275200,1334318400,4.88,4.95,4.81,4.88,351.52793159 +1334318400,1334361600,4.88,4.93,4.84,4.93,750.73796328 +1334361600,1334404800,4.94,5.01,4.94,4.95,380.93825529 +1334404800,1334448000,4.95,5.0,4.95,4.96,163.71173374 +1334448000,1334491200,4.96,4.96,4.94,4.96,38.93001051 +1334491200,1334534400,4.95,4.99,4.92,4.99,76.04407577 +1334534400,1334577600,4.93,4.96,4.93,4.96,72.45 +1334577600,1334620800,4.97,4.98,4.94,4.98,414.55754874 +1334620800,1334664000,4.99,4.99,4.99,4.99,127.17576754 +1334664000,1334707200,4.99,4.99,4.95,4.98,155.33961964 +1334707200,1334750400,4.98,5.14,4.98,5.14,431.21416548 +1334750400,1334793600,5.15,5.18,5.11,5.16,408.71758462 +1334793600,1334836800,5.17,5.18,5.06,5.15,325.98334587 +1334836800,1334880000,5.1,5.16,5.1,5.13,236.66836378 +1334880000,1334923200,5.15,5.17,5.11,5.17,155.61107132 +1334923200,1334966400,5.18,5.38,5.09,5.38,217.22481855 +1334966400,1335009600,5.4,5.43,5.32,5.32,86.86328788 +1335009600,1335052800,5.29,5.29,5.19,5.24,215.0802773 +1335052800,1335096000,5.24,5.24,5.21,5.21,28.74900556 +1335096000,1335139200,5.21,5.25,5.17,5.17,110.81963707 +1335139200,1335182400,5.2,5.25,5.17,5.2,138.32037132 +1335182400,1335225600,5.17,5.18,5.0,5.0,809.14060307 +1335225600,1335268800,4.99,5.15,4.98,5.15,1425.93543831 +1335268800,1335312000,5.11,5.15,5.08,5.08,549.8956676 +1335312000,1335355200,5.12,5.13,5.06,5.11,227.72258183 +1335355200,1335398400,5.12,5.14,4.86,5.14,1406.49139481 +1335398400,1335441600,5.1,5.12,5.05,5.12,99.67016809 +1335441600,1335484800,5.11,5.12,4.86,4.98,662.46004988 +1335484800,1335528000,5.03,5.08,5.03,5.08,21.63569842 +1335528000,1335571200,5.0,5.04,4.99,5.04,696.37831251 +1335571200,1335614400,5.07,5.07,4.91,4.99,122.38383538 +1335614400,1335657600,4.96,4.96,4.85,4.91,82.64169149 +1335657600,1335700800,4.92,4.96,4.81,4.9,55.82684499 +1335700800,1335744000,4.91,4.91,4.91,4.91,7.0517825 +1335744000,1335787200,4.92,4.97,4.9,4.97,142.84477319 +1335787200,1335830400,4.95,5.02,4.87,5.0,347.73600433 +1335830400,1335873600,4.94,4.94,4.86,4.94,212.481361 +1335873600,1335916800,4.94,5.04,4.94,4.97,619.2648649 +1335916800,1335960000,5.01,5.14,5.01,5.14,443.80193374 +1335960000,1336003200,5.15,5.15,5.06,5.06,51.51520969 +1336003200,1336046400,5.06,5.13,5.05,5.13,361.69292701 +1336046400,1336089600,5.13,5.13,5.1,5.1,283.39647456 +1336089600,1336132800,5.1,5.15,5.07,5.12,550.21444098 +1336132800,1336176000,5.12,5.15,5.07,5.07,225.82832252 +1336176000,1336219200,5.09,5.11,5.07,5.11,186.10019091 +1336219200,1336262400,5.08,5.08,5.04,5.04,229.46885545 +1336262400,1336305600,5.06,5.1,5.02,5.1,1100.87007004 +1336305600,1336348800,5.05,5.1,5.05,5.08,133.17598548 +1336348800,1336392000,5.05,5.05,4.97,5.05,593.96161533 +1336392000,1336435200,5.06,5.08,5.05,5.05,280.51702926 +1336435200,1336478400,5.06,5.08,4.99,5.06,433.75151045 +1336478400,1336521600,5.07,5.07,5.02,5.02,206.80717687 +1336521600,1336564800,5.02,5.08,5.01,5.05,126.31266331 +1336564800,1336608000,5.06,5.07,5.02,5.02,223.96893135 +1336608000,1336651200,5.02,5.02,4.9,5.02,695.08904177 +1336651200,1336694400,5.04,5.04,4.87,4.87,212.02525164 +1336694400,1336737600,4.97,4.97,4.87,4.87,79.5668069 +1336737600,1336780800,4.92,4.95,4.9,4.95,334.25984987 +1336780800,1336824000,4.95,4.97,4.95,4.97,25.83474529 +1336824000,1336867200,4.97,4.97,4.91,4.91,193.49914587 +1336867200,1336910400,4.95,4.95,4.95,4.95,28.45701739 +1336910400,1336953600,4.94,4.95,4.94,4.94,367.00594827 +1336953600,1336996800,4.93,4.93,4.91,4.91,50.27271832 +1336996800,1337040000,4.92,4.99,4.88,4.93,668.45639936 +1337040000,1337083200,4.95,4.98,4.95,4.96,88.81759036 +1337083200,1337126400,4.96,5.01,4.9,4.95,512.17837347 +1337126400,1337169600,5.0,5.03,4.98,5.03,130.52003038 +1337169600,1337212800,5.03,5.04,5.03,5.04,47.51319112 +1337212800,1337256000,5.02,5.03,5.02,5.03,374.07265483 +1337256000,1337299200,5.02,5.03,5.01,5.02,237.14017735 +1337299200,1337342400,5.03,5.05,5.03,5.03,577.91654201 +1337342400,1337385600,5.04,5.07,5.04,5.07,334.60772774 +1337385600,1337428800,5.08,5.08,5.05,5.05,48.91448818 +1337428800,1337472000,5.07,5.07,5.05,5.07,119.09148702 +1337472000,1337515200,5.03,5.03,5.03,5.03,1.17216002 +1337515200,1337558400,5.08,5.08,5.03,5.03,25.22996651 +1337558400,1337601600,5.04,5.08,5.01,5.04,86.05738073 +1337601600,1337644800,5.08,5.09,5.01,5.08,268.00001488 +1337644800,1337688000,5.05,5.07,5.0,5.07,424.75933279 +1337688000,1337731200,5.07,5.07,5.03,5.03,253.30825271 +1337731200,1337774400,5.02,5.1,5.02,5.04,432.91776776 +1337774400,1337817600,5.05,5.1,5.04,5.1,125.23354489 +1337817600,1337860800,5.08,5.12,5.04,5.11,729.11281931 +1337860800,1337904000,5.08,5.12,5.08,5.12,175.62727632 +1337904000,1337947200,5.09,5.1,5.09,5.09,58.84595564 +1337947200,1337990400,5.09,5.09,5.08,5.08,216.06430688 +1337990400,1338033600,5.08,5.09,5.08,5.09,370.10709828 +1338033600,1338076800,5.07,5.08,5.06,5.07,18.59911872 +1338076800,1338120000,5.08,5.08,5.07,5.07,348.00620125 +1338120000,1338163200,5.07,5.08,5.0,5.07,565.52347125 +1338163200,1338206400,5.08,5.08,5.07,5.08,41.55769141 +1338206400,1338249600,5.08,5.08,5.07,5.07,139.12614176 +1338249600,1338292800,5.07,5.09,5.04,5.09,609.69607365 +1338292800,1338336000,5.09,5.12,4.95,5.11,731.81823072 +1338336000,1338379200,5.07,5.13,5.07,5.09,185.25592549 +1338379200,1338422400,5.09,5.14,5.08,5.14,563.14575579 +1338422400,1338465600,5.14,5.14,5.1,5.14,714.65844735 +1338465600,1338508800,5.14,5.17,5.1,5.17,387.98146698 +1338508800,1338552000,5.17,5.23,5.16,5.23,131.06860505 +1338552000,1338595200,5.23,5.24,5.16,5.22,342.59580559 +1338595200,1338638400,5.2,5.2,5.19,5.19,72.04462666 +1338638400,1338681600,5.19,5.21,5.17,5.19,120.39015797 +1338681600,1338724800,5.19,5.19,5.19,5.19,2.02261543 +1338724800,1338768000,5.2,5.2,5.19,5.19,12.3121387 +1338768000,1338811200,5.18,5.22,5.14,5.22,932.14245136 +1338811200,1338854400,5.23,5.24,5.14,5.22,426.97585794 +1338854400,1338897600,5.22,5.49,5.22,5.41,474.58979976 +1338897600,1338940800,5.46,5.47,5.33,5.37,454.60515166 +1338940800,1338984000,5.39,5.49,5.37,5.45,409.20423071 +1338984000,1339027200,5.45,5.48,5.41,5.41,361.64207896 +1339027200,1339070400,5.41,5.47,5.4,5.46,264.1726034 +1339070400,1339113600,5.47,5.53,5.43,5.53,1148.70260335 +1339113600,1339156800,5.48,5.62,5.46,5.62,893.03231091 +1339156800,1339200000,5.55,5.63,5.55,5.61,504.4167105 +1339200000,1339243200,5.6,5.61,5.6,5.61,41.94 +1339243200,1339286400,5.6,5.62,5.47,5.48,311.71603433 +1339286400,1339329600,5.54,5.54,5.49,5.53,28.80853119 +1339329600,1339372800,5.53,5.53,5.42,5.42,242.14264516 +1339372800,1339416000,5.48,5.48,5.4,5.45,303.38162959 +1339416000,1339459200,5.47,5.57,5.47,5.52,364.29053649 +1339459200,1339502400,5.57,5.59,5.53,5.59,87.91367343 +1339502400,1339545600,5.58,5.9,5.58,5.71,9242.49429008 +1339545600,1339588800,5.77,5.97,5.71,5.89,756.30133719 +1339588800,1339632000,5.84,6.0,5.84,5.86,933.89607009 +1339632000,1339675200,5.86,5.89,5.79,5.84,2458.77363029 +1339675200,1339718400,5.81,5.91,5.81,5.9,777.73509579 +1339718400,1339761600,5.88,5.93,5.56,5.8,1249.62730414 +1339761600,1339804800,5.87,6.42,5.87,6.42,791.81998324 +1339804800,1339848000,6.41,6.49,6.12,6.49,830.31949661 +1339848000,1339891200,6.5,6.52,6.34,6.41,179.81987874 +1339891200,1339934400,6.41,6.47,6.4,6.4,48.94747564 +1339934400,1339977600,6.4,6.4,6.13,6.19,375.24298172 +1339977600,1340020800,6.13,6.34,5.98,6.23,1448.84380045 +1340020800,1340064000,6.2,6.25,6.06,6.06,1034.25485252 +1340064000,1340107200,6.13,6.47,6.13,6.47,938.2140027 +1340107200,1340150400,6.42,6.49,6.26,6.46,450.83483434 +1340150400,1340193600,6.4,6.5,6.26,6.29,637.65690884 +1340193600,1340236800,6.5,6.65,6.48,6.64,1438.32765847 +1340236800,1340280000,6.66,6.67,6.64,6.67,243.26981093 +1340280000,1340323200,6.65,6.69,6.64,6.64,237.57220821 +1340323200,1340366400,6.64,6.67,6.59,6.67,514.3833509 +1340366400,1340409600,6.64,6.67,6.48,6.59,448.77744767 +1340409600,1340452800,6.6,6.61,6.5,6.55,192.87618635 +1340452800,1340496000,6.54,6.54,6.33,6.45,944.26514218 +1340496000,1340539200,6.35,6.39,6.35,6.39,294.09749998 +1340539200,1340582400,6.39,6.45,6.35,6.4,305.07544991 +1340582400,1340625600,6.35,6.35,6.11,6.2,1331.26981091 +1340625600,1340668800,6.2,6.26,6.17,6.26,625.45840454 +1340668800,1340712000,6.26,6.45,6.17,6.3,1178.99169101 +1340712000,1340755200,6.3,6.46,6.3,6.41,1094.10690983 +1340755200,1340798400,6.41,6.68,6.34,6.57,7893.119835 +1340798400,1340841600,6.52,6.56,6.46,6.49,3338.6584522 +1340841600,1340884800,6.49,6.54,6.39,6.53,1429.73832209 +1340884800,1340928000,6.53,6.53,5.99,6.5,2836.41224624 +1340928000,1340971200,6.5,6.62,6.49,6.5,7362.65230792 +1340971200,1341014400,6.55,6.63,6.5,6.52,764.9026941 +1341014400,1341057600,6.58,6.6,6.5,6.6,710.14404221 +1341057600,1341100800,6.6,6.61,6.53,6.61,117.90801789 +1341100800,1341144000,6.6,6.61,6.55,6.57,82.00105554 +1341144000,1341187200,6.55,6.62,6.52,6.52,250.44266749 +1341187200,1341230400,6.55,6.62,6.52,6.62,622.3075028 +1341230400,1341273600,6.6,6.64,6.55,6.61,1169.92862876 +1341273600,1341316800,6.61,6.66,6.56,6.63,804.11682609 +1341316800,1341360000,6.63,6.64,6.4,6.44,1132.27374499 +1341360000,1341403200,6.44,6.55,6.36,6.51,1505.47978482 +1341403200,1341446400,6.52,6.55,6.44,6.44,509.20894756 +1341446400,1341489600,6.52,6.65,6.52,6.65,988.48185728 +1341489600,1341532800,6.64,6.66,6.6,6.6,418.49007449 +1341532800,1341576000,6.59,6.6,6.39,6.6,1062.45639244 +1341576000,1341619200,6.6,6.6,6.54,6.59,600.15871237 +1341619200,1341662400,6.6,6.64,6.56,6.58,284.23437683 +1341662400,1341705600,6.64,6.79,6.57,6.79,1124.24544592 +1341705600,1341748800,6.8,6.8,6.45,6.54,702.06591338 +1341748800,1341792000,6.53,6.77,6.53,6.73,128.30499088 +1341792000,1341835200,6.77,6.8,6.69,6.8,632.78438768 +1341835200,1341878400,6.8,6.99,6.55,6.94,1118.97113988 +1341878400,1341921600,6.95,7.1,6.95,7.0,629.95234967 +1341921600,1341964800,7.0,7.13,7.0,7.08,865.19193904 +1341964800,1342008000,7.08,7.13,7.04,7.11,376.72356767 +1342008000,1342051200,7.08,7.15,7.08,7.14,374.93850773 +1342051200,1342094400,7.15,7.19,7.12,7.19,889.57818267 +1342094400,1342137600,7.18,7.59,7.1,7.59,1436.25939224 +1342137600,1342180800,7.6,7.64,7.46,7.56,472.93200666 +1342180800,1342224000,7.57,7.69,7.51,7.59,731.61373078 +1342224000,1342267200,7.58,7.58,7.53,7.53,248.68288666 +1342267200,1342310400,7.53,7.58,7.44,7.55,468.63173307 +1342310400,1342353600,7.55,7.55,7.49,7.5,73.53402194 +1342353600,1342396800,7.5,7.57,7.4,7.57,248.85806059 +1342396800,1342440000,7.57,7.58,7.14,7.5,1326.70606534 +1342440000,1342483200,7.5,8.3,7.5,8.3,2353.37652779 +1342483200,1342526400,8.3,8.8,7.7,8.12,2180.56683982 +1342526400,1342569600,8.18,8.79,8.12,8.55,1478.33005057 +1342569600,1342612800,8.5,8.95,8.36,8.4,1024.94122675 +1342612800,1342656000,8.4,9.15,8.4,9.0,1588.90160363 +1342656000,1342699200,9.06,9.06,8.99,9.01,718.60496678 +1342699200,1342742400,9.0,9.2,8.76,8.76,1794.2364326 +1342742400,1342785600,8.76,8.76,7.93,8.12,962.92230264 +1342785600,1342828800,8.12,8.54,8.12,8.44,415.74282668 +1342828800,1342872000,8.52,8.91,8.2,8.84,1707.51867173 +1342872000,1342915200,8.83,8.9,8.64,8.74,673.12598752 +1342915200,1342958400,8.74,8.8,8.71,8.79,289.39875876 +1342958400,1343001600,8.8,8.8,8.3,8.42,1194.14858601 +1343001600,1343044800,8.42,8.8,8.1,8.77,1769.28944809 +1343044800,1343088000,8.78,8.88,8.42,8.59,816.5721725 +1343088000,1343131200,8.59,8.8,8.25,8.57,747.49934861 +1343131200,1343174400,8.57,8.7,8.5,8.61,551.39915594 +1343174400,1343217600,8.59,8.59,8.24,8.5,256.86441196 +1343217600,1343260800,8.5,8.64,8.26,8.64,1538.59536184 +1343260800,1343304000,8.64,8.67,8.47,8.6,221.1844676 +1343304000,1343347200,8.6,8.83,8.45,8.75,616.49412162 +1343347200,1343390400,8.76,8.88,8.76,8.79,291.22645847 +1343390400,1343433600,8.81,8.91,8.81,8.83,396.27025682 +1343433600,1343476800,8.83,8.86,8.82,8.82,58.87295637 +1343476800,1343520000,8.82,9.0,8.78,8.88,1440.05307586 +1343520000,1343563200,8.79,8.79,8.7,8.73,316.40901585 +1343563200,1343606400,8.74,8.74,8.71,8.71,273.96164579 +1343606400,1343649600,8.7,8.74,8.54,8.74,1469.16346017 +1343649600,1343692800,8.75,9.0,8.75,9.0,954.45004579 +1343692800,1343736000,9.0,9.24,8.92,9.21,783.34539115 +1343736000,1343779200,9.23,9.28,9.2,9.28,541.08035974 +1343779200,1343822400,9.28,9.45,9.11,9.45,815.36652997 +1343822400,1343865600,9.49,9.5,8.9,9.45,1604.23954322 +1343865600,1343908800,9.45,9.63,9.4,9.59,1169.3799409 +1343908800,1343952000,9.55,10.52,9.45,10.44,1040.32931993 +1343952000,1343995200,10.4,10.52,10.1,10.4,678.58267126 +1343995200,1344038400,10.4,12.0,10.35,10.79,1740.83076002 +1344038400,1344081600,10.96,11.2,10.52,11.0,231.57627391 +1344081600,1344124800,10.99,11.0,10.5,10.51,403.79210746 +1344124800,1344168000,10.93,10.93,10.44,10.44,973.91491381 +1344168000,1344211200,10.61,10.71,10.29,10.71,932.84699327 +1344211200,1344254400,10.71,10.9,10.43,10.88,1193.04555561 +1344254400,1344297600,10.87,10.99,10.64,10.84,877.03256565 +1344297600,1344340800,10.86,10.87,10.72,10.85,272.72187108 +1344340800,1344384000,10.86,10.87,10.73,10.75,766.31367892 +1344384000,1344427200,10.75,10.92,10.7,10.92,1199.2151281 +1344427200,1344470400,10.92,11.04,10.78,10.99,1546.87949106 +1344470400,1344513600,11.0,11.47,10.79,11.2,1189.11659433 +1344513600,1344556800,11.46,12.49,10.92,11.0,1243.87813851 +1344556800,1344600000,11.0,11.5,10.9,11.23,1540.20209471 +1344600000,1344643200,11.24,11.36,11.07,11.32,1014.23696115 +1344643200,1344686400,11.32,11.39,11.3,11.39,70.41684814 +1344686400,1344729600,11.33,11.4,11.25,11.38,288.40007884 +1344729600,1344772800,11.4,11.6,11.34,11.6,287.0880252 +1344772800,1344816000,11.5,11.69,11.39,11.49,551.34460492 +1344816000,1344859200,11.42,11.98,11.4,11.5,1867.2496872 +1344859200,1344902400,11.72,11.98,11.4,11.89,1632.33628402 +1344902400,1344945600,11.9,12.0,11.81,12.0,496.81137041 +1344945600,1344988800,12.0,12.3,11.98,12.25,1429.16177848 +1344988800,1345032000,12.13,12.49,12.13,12.49,549.43802318 +1345032000,1345075200,12.78,13.2,12.43,13.01,1042.82977037 +1345075200,1345118400,13.14,13.44,12.75,13.22,825.74048092 +1345118400,1345161600,13.27,13.5,13.24,13.42,703.58859319 +1345161600,1345204800,13.49,16.41,13.34,14.92,2681.38744327 +1345204800,1345248000,14.89,15.31,11.5,12.5,2186.89142143 +1345248000,1345291200,12.64,12.99,11.58,11.67,356.69041621 +1345291200,1345334400,11.68,12.38,11.11,11.54,2154.67680128 +1345334400,1345377600,11.86,11.86,9.41,9.41,2040.76275069 +1345377600,1345420800,9.37,10.1,7.1,8.06,3386.48877565 +1345420800,1345464000,8.09,10.33,7.86,9.59,2339.49972957 +1345464000,1345507200,9.5,10.05,8.86,10.05,1042.99992316 +1345507200,1345550400,9.79,10.35,9.53,10.19,1214.84820994 +1345550400,1345593600,10.15,10.51,9.95,10.18,2170.07123353 +1345593600,1345636800,9.99,10.16,9.75,10.1,1735.58667016 +1345636800,1345680000,9.96,10.71,9.96,9.96,6457.74462535 +1345680000,1345723200,9.96,10.1,9.8,9.94,963.15257616 +1345723200,1345766400,9.94,10.19,9.78,10.02,1747.10283591 +1345766400,1345809600,10.03,10.1,9.83,10.0,1602.21966208 +1345809600,1345852800,9.99,10.51,9.87,10.37,2568.67307766 +1345852800,1345896000,10.45,10.58,10.14,10.3,227.95894061 +1345896000,1345939200,10.29,10.57,10.29,10.57,353.31228777 +1345939200,1345982400,10.57,10.62,10.36,10.53,590.39141564 +1345982400,1346025600,10.61,10.61,10.2,10.31,821.67212897 +1346025600,1346068800,10.31,11.93,10.31,11.76,2748.72239563 +1346068800,1346112000,11.75,11.85,10.56,10.78,1535.05208004 +1346112000,1346155200,10.9,11.2,10.88,10.91,1243.32489066 +1346155200,1346198400,11.06,11.21,10.63,11.0,1726.7763223 +1346198400,1346241600,11.0,11.05,10.61,10.85,2305.80167433 +1346241600,1346284800,10.85,10.99,10.49,10.78,2463.05843689 +1346284800,1346328000,10.81,10.91,10.59,10.82,771.59388688 +1346328000,1346371200,10.88,10.89,10.51,10.65,742.29008293 +1346371200,1346414400,10.65,10.8,10.16,10.31,1502.00022827 +1346414400,1346457600,10.49,10.49,9.69,10.16,1413.12902842 +1346457600,1346500800,10.2,10.2,9.9,9.9,127.10239081 +1346500800,1346544000,9.88,10.15,9.85,9.91,538.09965503 +1346544000,1346587200,10.07,10.07,9.69,9.98,299.70355392 +1346587200,1346630400,9.8,10.18,9.49,10.18,1040.74826773 +1346630400,1346673600,10.17,10.3,9.95,10.26,277.08798558 +1346673600,1346716800,10.26,10.55,10.23,10.55,889.56302818 +1346716800,1346760000,10.36,10.5,10.24,10.44,1155.91836101 +1346760000,1346803200,10.43,10.46,10.14,10.36,1493.74154843 +1346803200,1346846400,10.38,10.42,10.12,10.33,702.15487251 +1346846400,1346889600,10.34,10.99,10.25,10.99,1168.23415826 +1346889600,1346932800,10.9,10.94,10.68,10.75,1104.3892466 +1346932800,1346976000,10.75,11.15,10.74,11.02,2191.84286856 +1346976000,1347019200,11.03,11.1,10.83,10.99,648.10674431 +1347019200,1347062400,11.05,11.09,10.83,11.03,703.66336778 +1347062400,1347105600,10.98,11.04,10.75,10.9,183.19489704 +1347105600,1347148800,10.81,11.11,10.3,10.97,1171.93451251 +1347148800,1347192000,10.97,11.04,10.86,10.87,835.04247167 +1347192000,1347235200,10.88,11.0,10.84,10.98,381.08224694 +1347235200,1347278400,10.85,10.95,10.74,10.77,1316.05133409 +1347278400,1347321600,10.95,11.08,10.85,10.95,1176.00957371 +1347321600,1347364800,10.95,10.99,10.68,10.99,2298.89002313 +1347364800,1347408000,10.97,11.04,10.38,11.04,2496.07356632 +1347408000,1347451200,11.04,11.11,10.75,11.11,1367.44918147 +1347451200,1347494400,10.95,11.14,10.95,11.14,1047.23835166 +1347494400,1347537600,11.17,11.38,10.98,11.35,1140.0681183 +1347537600,1347580800,11.23,11.42,11.23,11.3,998.91265447 +1347580800,1347624000,11.26,11.5,11.05,11.5,1121.68020049 +1347624000,1347667200,11.43,11.7,11.37,11.5,1005.61415367 +1347667200,1347710400,11.6,11.63,11.53,11.53,122.21116231 +1347710400,1347753600,11.52,11.65,11.35,11.63,472.58279245 +1347753600,1347796800,11.63,11.8,11.53,11.63,1109.55147809 +1347796800,1347840000,11.62,11.75,11.54,11.75,177.85477412 +1347840000,1347883200,11.75,11.86,11.58,11.79,112.19475643 +1347883200,1347926400,11.79,11.88,11.6,11.85,577.74614646 +1347926400,1347969600,11.85,11.89,11.67,11.88,403.9677495 +1347969600,1348012800,11.84,12.28,11.73,11.91,3331.04997958 +1348012800,1348056000,11.9,12.48,11.9,12.48,637.48782379 +1348056000,1348099200,12.48,12.5,12.32,12.32,614.09565774 +1348099200,1348142400,12.44,12.66,12.32,12.59,391.0662028 +1348142400,1348185600,12.43,12.58,12.28,12.28,376.86770748 +1348185600,1348228800,12.29,12.33,12.01,12.19,910.25719753 +1348228800,1348272000,12.16,12.35,12.04,12.19,1080.13297447 +1348272000,1348315200,12.14,12.25,12.04,12.13,151.57783945 +1348315200,1348358400,12.05,12.16,11.97,11.97,666.46918624 +1348358400,1348401600,12.11,12.11,11.79,11.85,382.08820755 +1348401600,1348444800,11.85,11.99,11.79,11.99,702.37453595 +1348444800,1348488000,11.99,11.99,11.69,11.83,475.17070822 +1348488000,1348531200,11.83,11.96,11.69,11.9,1048.02883188 +1348531200,1348574400,11.9,12.03,11.75,11.9,984.62201131 +1348574400,1348617600,11.9,12.18,11.56,11.75,2072.82784897 +1348617600,1348660800,11.8,12.05,11.53,11.53,1238.68421492 +1348660800,1348704000,11.84,12.2,11.6,12.2,1799.42088231 +1348704000,1348747200,12.2,12.35,11.84,12.14,2011.17805198 +1348747200,1348790400,12.24,12.38,11.9,12.22,1294.96741112 +1348790400,1348833600,12.21,12.25,12.05,12.25,685.21907649 +1348833600,1348876800,12.14,12.28,11.53,12.28,2157.4038015 +1348876800,1348920000,12.28,12.28,12.12,12.22,132.73066214 +1348920000,1348963200,12.22,12.28,12.17,12.28,451.42339927 +1348963200,1349006400,12.2,12.28,12.17,12.17,133.12855025 +1349006400,1349049600,12.17,12.22,12.17,12.22,40.08569559 +1349049600,1349092800,12.21,12.27,11.6,12.1,2284.89120812 +1349092800,1349136000,12.1,12.24,12.05,12.14,867.03654946 +1349136000,1349179200,12.2,12.35,12.14,12.35,862.08335704 +1349179200,1349222400,12.36,12.7,12.25,12.64,3772.33435302 +1349222400,1349265600,12.63,12.89,12.45,12.89,2201.80958948 +1349265600,1349308800,12.92,12.99,12.73,12.9,2746.64608306 +1349308800,1349352000,12.9,12.9,12.62,12.77,1549.19398571 +1349352000,1349395200,12.77,12.84,12.51,12.57,1662.69201481 +1349395200,1349438400,12.61,12.68,11.5,12.5,3822.28168127 +1349438400,1349481600,12.34,12.7,12.33,12.5,1637.27900696 +1349481600,1349524800,12.51,12.6,12.5,12.51,486.42799305 +1349524800,1349568000,12.5,12.59,12.06,12.39,1153.98885659 +1349568000,1349611200,12.39,12.45,11.8,12.08,2646.71053864 +1349611200,1349654400,12.08,12.14,11.52,11.71,616.13696814 +1349654400,1349697600,11.7,11.99,10.42,10.85,1803.15431381 +1349697600,1349740800,10.75,11.7,10.75,11.62,1082.80349824 +1349740800,1349784000,11.62,12.26,11.53,12.0,902.04274596 +1349784000,1349827200,12.0,12.0,11.52,11.99,1031.89634306 +1349827200,1349870400,11.85,12.0,11.79,11.95,776.77829546 +1349870400,1349913600,11.91,12.25,11.8,12.24,1592.94006576 +1349913600,1349956800,12.1,12.13,11.7,11.82,1426.11215264 +1349956800,1350000000,11.81,12.09,11.58,12.09,923.74832019 +1350000000,1350043200,11.95,12.09,11.81,11.95,440.53708846 +1350043200,1350086400,11.98,12.1,11.9,11.9,295.17951877 +1350086400,1350129600,11.9,11.9,11.88,11.88,84.4974327 +1350129600,1350172800,11.96,12.0,11.81,11.85,402.11847393 +1350172800,1350216000,11.85,11.89,11.79,11.82,79.44211163 +1350216000,1350259200,11.86,11.9,11.79,11.79,256.77553583 +1350259200,1350302400,11.78,11.84,11.34,11.5,2188.92665972 +1350302400,1350345600,11.5,11.66,11.03,11.66,1237.03134683 +1350345600,1350388800,11.8,11.94,11.17,11.94,883.45799338 +1350388800,1350432000,11.93,11.94,11.79,11.92,121.04168367 +1350432000,1350475200,11.79,11.89,11.15,11.88,1308.27038342 +1350475200,1350518400,11.88,11.97,11.7,11.88,1712.62015402 +1350518400,1350561600,11.9,11.9,11.55,11.88,492.83728491 +1350561600,1350604800,11.77,11.85,11.69,11.8,784.91697208 +1350604800,1350648000,11.75,11.84,11.5,11.74,6003.16491987 +1350648000,1350691200,11.74,11.76,11.6,11.67,4145.83660847 +1350691200,1350734400,11.65,11.65,11.53,11.59,264.75471145 +1350734400,1350777600,11.58,11.7,11.58,11.6,440.10029951 +1350777600,1350820800,11.6,11.68,11.51,11.6,416.47071735 +1350820800,1350864000,11.52,11.58,11.29,11.32,1631.78961005 +1350864000,1350907200,11.54,11.57,11.27,11.56,1020.7041651 +1350907200,1350950400,11.45,11.56,11.31,11.49,892.41384125 +1350950400,1350993600,11.5,11.7,11.38,11.7,1502.33032599 +1350993600,1351036800,11.69,11.7,11.25,11.58,1214.77972748 +1351036800,1351080000,11.38,11.62,11.01,11.44,1511.86492994 +1351080000,1351123200,11.44,11.57,11.04,11.4,1668.31203534 +1351123200,1351166400,11.39,11.39,11.02,11.27,1532.34942363 +1351166400,1351209600,11.11,11.24,10.4,10.55,1545.19121248 +1351209600,1351252800,10.46,10.84,10.46,10.79,1122.74994641 +1351252800,1351296000,10.59,10.61,9.68,10.0,1261.89656578 +1351296000,1351339200,10.0,10.4,9.5,10.4,1351.54105918 +1351339200,1351382400,10.29,10.75,10.28,10.43,637.93645397 +1351382400,1351425600,10.35,10.55,10.3,10.53,473.11970835 +1351425600,1351468800,10.54,10.75,10.39,10.54,499.19957806 +1351468800,1351512000,10.67,10.69,10.32,10.54,902.17969973 +1351512000,1351555200,10.54,10.8,10.53,10.8,1753.61111079 +1351555200,1351598400,10.8,10.81,10.51,10.76,1064.78115143 +1351598400,1351641600,10.76,10.8,10.43,10.8,1715.53354654 +1351641600,1351684800,10.79,10.9,10.66,10.89,1200.93504605 +1351684800,1351728000,10.9,11.0,10.73,11.0,1856.74445204 +1351728000,1351771200,11.0,11.01,10.86,11.01,152.77353934 +1351771200,1351814400,11.01,11.05,10.63,10.85,1574.21478149 +1351814400,1351857600,10.85,10.96,10.61,10.8,669.38569942 +1351857600,1351900800,10.75,10.88,10.45,10.67,1808.06384244 +1351900800,1351944000,10.54,10.69,10.41,10.49,1128.95552747 +1351944000,1351987200,10.66,10.68,10.44,10.66,443.85913376 +1351987200,1352030400,10.67,10.68,10.44,10.5,528.63741198 +1352030400,1352073600,10.5,10.64,10.4,10.64,1481.76882078 +1352073600,1352116800,10.63,10.64,10.5,10.64,789.31500277 +1352116800,1352160000,10.56,10.8,10.55,10.78,4741.94620346 +1352160000,1352203200,10.78,10.8,10.51,10.51,1857.69167794 +1352203200,1352246400,10.68,10.74,10.52,10.74,1491.22113336 +1352246400,1352289600,10.68,10.83,10.46,10.83,2620.07940747 +1352289600,1352332800,10.83,10.84,10.45,10.8,1407.92007582 +1352332800,1352376000,10.65,10.83,10.25,10.55,1954.51469113 +1352376000,1352419200,10.55,10.82,10.45,10.81,975.88480819 +1352419200,1352462400,10.69,10.84,10.61,10.83,987.73299002 +1352462400,1352505600,10.81,10.83,10.63,10.8,1354.84739363 +1352505600,1352548800,10.8,10.81,10.63,10.63,274.66499531 +1352548800,1352592000,10.7,10.87,10.65,10.81,799.77882511 +1352592000,1352635200,10.82,10.85,10.65,10.71,203.69458077 +1352635200,1352678400,10.71,10.83,10.64,10.82,446.98385251 +1352678400,1352721600,10.78,10.87,10.72,10.87,402.16058274 +1352721600,1352764800,10.87,10.92,10.78,10.87,744.15715046 +1352764800,1352808000,10.92,10.98,10.8,10.89,871.48962461 +1352808000,1352851200,10.89,10.99,10.76,10.87,1694.12415425 +1352851200,1352894400,10.87,10.96,10.74,10.96,518.75623009 +1352894400,1352937600,10.95,10.98,10.81,10.97,775.80677638 +1352937600,1352980800,10.98,10.98,10.81,10.97,673.65912843 +1352980800,1353024000,10.97,11.05,10.93,11.05,1778.99767906 +1353024000,1353067200,11.05,11.27,10.96,11.1,3577.50450357 +1353067200,1353110400,11.1,11.6,11.05,11.46,3516.94666686 +1353110400,1353153600,11.48,11.65,11.48,11.51,242.57802966 +1353153600,1353196800,11.59,11.59,11.45,11.57,552.77238322 +1353196800,1353240000,11.56,11.65,11.56,11.64,53.19762691 +1353240000,1353283200,11.63,11.64,11.32,11.51,980.26307412 +1353283200,1353326400,11.51,11.6,11.03,11.4,2306.21570482 +1353326400,1353369600,11.4,11.65,11.31,11.65,1900.40213471 +1353369600,1353412800,11.6,11.69,11.44,11.58,651.73181512 +1353412800,1353456000,11.65,11.66,11.47,11.65,1872.76393095 +1353456000,1353499200,11.64,11.64,11.34,11.64,2650.21481986 +1353499200,1353542400,11.63,11.67,11.47,11.67,799.16521135 +1353542400,1353585600,11.67,11.81,11.55,11.81,5286.85260611 +1353585600,1353628800,11.81,12.12,11.63,11.88,4743.74491263 +1353628800,1353672000,11.86,12.11,11.66,12.09,843.26026854 +1353672000,1353715200,12.09,12.16,11.99,12.16,1242.679228 +1353715200,1353758400,12.16,12.19,12.06,12.08,638.52162533 +1353758400,1353801600,12.13,12.29,12.08,12.25,740.42721323 +1353801600,1353844800,12.29,12.35,12.2,12.22,540.86742604 +1353844800,1353888000,12.2,12.35,12.2,12.31,569.39378563 +1353888000,1353931200,12.32,12.4,12.11,12.25,1456.24444216 +1353931200,1353974400,12.24,12.36,12.11,12.2,3113.03040655 +1353974400,1354017600,12.2,12.23,12.0,12.04,1117.08241835 +1354017600,1354060800,12.04,12.18,11.75,12.07,2575.16969125 +1354060800,1354104000,12.01,12.74,11.93,12.19,1497.00024438 +1354104000,1354147200,12.19,12.29,12.1,12.22,2835.17218321 +1354147200,1354190400,12.22,12.31,12.21,12.31,535.04345342 +1354190400,1354233600,12.32,12.41,12.1,12.37,3018.53232348 +1354233600,1354276800,12.35,12.42,12.2,12.29,1931.34350421 +1354276800,1354320000,12.4,12.45,12.25,12.43,1540.98313483 +1354320000,1354363200,12.39,12.46,12.33,12.4,1772.80398764 +1354363200,1354406400,12.4,12.44,12.31,12.34,741.04501066 +1354406400,1354449600,12.44,12.45,12.24,12.43,923.56490423 +1354449600,1354492800,12.33,12.46,12.3,12.42,817.82489592 +1354492800,1354536000,12.46,12.47,12.32,12.32,1794.55631724 +1354536000,1354579200,12.45,12.6,12.35,12.6,3330.18947845 +1354579200,1354622400,12.5,12.78,12.42,12.77,1745.85735386 +1354622400,1354665600,12.77,13.01,12.54,12.59,3778.41286721 +1354665600,1354708800,12.86,13.07,12.63,12.93,872.03063176 +1354708800,1354752000,13.0,13.43,13.0,13.2,2330.13003523 +1354752000,1354795200,13.2,13.36,13.05,13.36,2284.7758134 +1354795200,1354838400,13.37,13.59,13.02,13.45,2195.10290715 +1354838400,1354881600,13.34,13.48,13.11,13.48,1999.01206354 +1354881600,1354924800,13.26,13.47,13.16,13.37,1495.45391426 +1354924800,1354968000,13.3,13.37,13.3,13.37,25.45747277 +1354968000,1355011200,13.34,13.37,13.3,13.36,483.98719985 +1355011200,1355054400,13.35,13.36,13.15,13.32,381.83651034 +1355054400,1355097600,13.28,13.29,13.1,13.29,805.40829054 +1355097600,1355140800,13.3,13.3,13.03,13.1,2189.39786605 +1355140800,1355184000,13.27,13.4,13.12,13.3,4254.63528603 +1355184000,1355227200,13.13,13.41,13.13,13.4,1226.25213257 +1355227200,1355270400,13.4,13.41,13.13,13.35,1415.0998418 +1355270400,1355313600,13.39,13.43,13.34,13.39,1996.60268261 +1355313600,1355356800,13.39,13.49,13.23,13.49,1929.05397027 +1355356800,1355400000,13.49,13.5,13.05,13.38,3231.06267627 +1355400000,1355443200,13.31,13.52,13.24,13.52,2028.48096303 +1355443200,1355486400,13.51,13.8,13.39,13.8,2572.80040022 +1355486400,1355529600,13.83,13.94,13.38,13.51,3376.85658286 +1355529600,1355572800,13.51,13.57,13.28,13.31,1230.26523714 +1355572800,1355616000,13.4,13.4,13.28,13.38,301.65576946 +1355616000,1355659200,13.38,13.39,13.3,13.34,194.06116003 +1355659200,1355702400,13.39,13.44,13.27,13.27,1023.74771674 +1355702400,1355745600,13.28,13.28,12.85,12.9,2154.51261675 +1355745600,1355788800,12.88,13.29,12.86,13.2,3158.85316618 +1355788800,1355832000,13.3,13.32,12.85,13.14,1901.35851289 +1355832000,1355875200,13.15,13.62,12.75,13.13,3515.57431056 +1355875200,1355918400,13.13,13.38,13.0,13.25,2150.39947968 +1355918400,1355961600,13.32,13.4,13.01,13.4,2743.31709043 +1355961600,1356004800,13.27,13.41,13.14,13.35,649.15882136 +1356004800,1356048000,13.35,13.44,13.21,13.35,1216.97283919 +1356048000,1356091200,13.38,13.41,13.21,13.31,698.42950889 +1356091200,1356134400,13.31,13.41,13.2,13.2,1861.14684706 +1356134400,1356177600,13.28,13.37,13.2,13.21,180.31930997 +1356177600,1356220800,13.23,13.3,13.11,13.2,690.07633748 +1356220800,1356264000,13.2,13.29,13.11,13.11,95.73887529 +1356264000,1356307200,13.11,13.23,13.04,13.14,422.27322069 +1356307200,1356350400,13.11,13.2,13.09,13.2,405.12196909 +1356350400,1356393600,13.14,13.24,13.01,13.23,1106.77980325 +1356393600,1356436800,13.23,13.25,13.1,13.25,456.22769725 +1356436800,1356480000,13.24,13.24,13.09,13.24,679.81357247 +1356480000,1356523200,13.09,13.18,13.01,13.17,468.03570951 +1356523200,1356566400,13.02,13.19,13.01,13.18,1779.76265225 +1356566400,1356609600,13.18,13.25,13.04,13.08,927.36781089 +1356609600,1356652800,13.07,13.25,12.91,13.2,2420.2436697 +1356652800,1356696000,13.19,13.2,13.01,13.19,1464.57780661 +1356696000,1356739200,13.11,13.29,13.05,13.18,2712.30399543 +1356739200,1356782400,13.18,13.28,13.18,13.26,92.92558795 +1356782400,1356825600,13.22,13.26,13.11,13.22,181.86100862 +1356825600,1356868800,13.13,13.23,13.13,13.23,162.36644392 +1356868800,1356912000,13.18,13.29,13.1,13.2,858.52378876 +1356912000,1356955200,13.2,13.27,13.14,13.27,515.83256175 +1356955200,1356998400,13.27,13.29,13.05,13.24,1125.95305001 +1356998400,1357041600,13.24,13.24,13.12,13.24,62.73190144 +1357041600,1357084800,13.23,13.23,12.77,13.22,2054.19750717 +1357084800,1357128000,13.12,13.19,12.98,13.15,762.73527106 +1357128000,1357171200,13.15,13.19,13.02,13.09,1078.11345263 +1357171200,1357214400,13.09,13.25,13.02,13.15,1291.15887616 +1357214400,1357257600,13.16,13.26,12.96,13.19,2029.81317754 +1357257600,1357300800,13.12,13.24,12.84,13.24,2077.628097 +1357300800,1357344000,13.24,13.24,13.11,13.19,622.62541033 +1357344000,1357387200,13.19,13.19,13.1,13.12,361.06247283 +1357387200,1357430400,13.11,13.17,13.03,13.15,1102.47337589 +1357430400,1357473600,13.11,13.15,13.06,13.1,104.99851745 +1357473600,1357516800,13.11,13.15,13.06,13.15,348.56457205 +1357516800,1357560000,13.1,13.15,13.04,13.15,1006.32649345 +1357560000,1357603200,13.15,13.2,13.04,13.2,2928.92196343 +1357603200,1357646400,13.2,13.31,13.05,13.31,2276.51859481 +1357646400,1357689600,13.31,13.5,13.2,13.5,3809.75656048 +1357689600,1357732800,13.51,13.6,13.22,13.6,1952.22689903 +1357732800,1357776000,13.62,13.65,13.18,13.58,2688.04049396 +1357776000,1357819200,13.67,13.74,13.5,13.7,1660.59091187 +1357819200,1357862400,13.7,14.19,13.7,14.0,2058.8564673 +1357862400,1357905600,14.0,14.05,13.85,13.98,1020.26756149 +1357905600,1357948800,13.98,14.1,13.85,14.0,1385.35847695 +1357948800,1357992000,14.02,14.07,13.85,14.06,1739.64683323 +1357992000,1358035200,14.05,14.05,13.84,13.89,505.91636658 +1358035200,1358078400,13.94,14.03,13.61,13.95,1184.06401017 +1358078400,1358121600,13.95,13.95,13.54,13.64,394.44570336 +1358121600,1358164800,13.65,13.92,13.5,13.9,1614.22003216 +1358164800,1358208000,13.93,14.1,13.93,14.1,2700.38456593 +1358208000,1358251200,14.1,14.28,13.88,14.05,2993.98451327 +1358251200,1358294400,14.05,14.32,14.01,14.2,1967.39453885 +1358294400,1358337600,14.15,14.65,14.01,14.43,3612.09145064 +1358337600,1358380800,14.48,14.55,14.42,14.53,1824.13730769 +1358380800,1358424000,14.53,15.07,14.45,14.85,2974.81614493 +1358424000,1358467200,14.85,15.47,14.8,15.36,2252.94027694 +1358467200,1358510400,15.34,15.68,15.17,15.29,2565.66360132 +1358510400,1358553600,15.29,15.7,15.29,15.57,4183.86207703 +1358553600,1358596800,15.52,15.65,15.34,15.34,856.00421038 +1358596800,1358640000,15.53,15.6,15.32,15.38,1137.53601648 +1358640000,1358683200,15.48,15.68,15.38,15.68,632.02309007 +1358683200,1358726400,15.5,15.69,15.4,15.5,795.74438164 +1358726400,1358769600,15.62,16.1,15.45,16.1,1952.91737518 +1358769600,1358812800,16.1,16.98,15.98,16.52,3681.71082828 +1358812800,1358856000,16.53,16.88,16.45,16.88,843.43718191 +1358856000,1358899200,16.95,17.6,16.81,17.35,2984.31981839 +1358899200,1358942400,17.5,17.52,16.86,17.2,3077.71922079 +1358942400,1358985600,17.2,17.6,17.2,17.5,1775.43615916 +1358985600,1359028800,17.5,18.79,17.4,18.66,4499.67911249 +1359028800,1359072000,18.65,19.2,16.0,17.29,10380.49129903 +1359072000,1359115200,17.15,17.3,16.12,17.28,2964.57981649 +1359115200,1359158400,17.28,17.72,17.14,17.49,2166.98287273 +1359158400,1359201600,17.3,17.38,16.91,16.91,809.11723977 +1359201600,1359244800,16.9,17.49,16.67,17.49,1676.77946437 +1359244800,1359288000,17.49,17.49,17.08,17.37,248.91079533 +1359288000,1359331200,17.29,17.6,17.19,17.6,2340.66339231 +1359331200,1359374400,17.6,18.2,17.48,17.92,1504.65063064 +1359374400,1359417600,18.17,18.74,17.62,18.67,3839.86830662 +1359417600,1359460800,18.6,19.85,18.53,19.4,2540.44686547 +1359460800,1359504000,19.33,19.7,18.8,19.35,2001.19313891 +1359504000,1359547200,19.46,19.47,18.85,18.9,1468.36863121 +1359547200,1359590400,19.19,19.45,19.0,19.45,1089.13910524 +1359590400,1359633600,19.45,20.25,19.27,20.14,3166.24565897 +1359633600,1359676800,20.14,21.0,19.95,20.46,2572.61549313 +1359676800,1359720000,20.3,20.9,20.04,20.7,1389.06376827 +1359720000,1359763200,20.7,20.75,20.35,20.35,2114.76754143 +1359763200,1359806400,20.35,20.53,19.5,19.5,4265.15477856 +1359806400,1359849600,19.56,20.19,19.5,19.82,521.82319545 +1359849600,1359892800,19.76,20.18,19.57,20.18,354.52376018 +1359892800,1359936000,20.0,20.59,19.88,20.29,2124.89788386 +1359936000,1359979200,20.55,20.6,20.27,20.6,1939.31901328 +1359979200,1360022400,20.49,20.7,19.9,20.3,2567.63212127 +1360022400,1360065600,20.3,20.69,20.08,20.55,1319.36436796 +1360065600,1360108800,20.47,20.63,20.2,20.5,1873.943336 +1360108800,1360152000,20.56,20.9,20.33,20.89,1732.25289931 +1360152000,1360195200,20.7,20.99,20.7,20.91,1692.00711158 +1360195200,1360238400,20.91,21.29,20.9,21.29,1991.88210584 +1360238400,1360281600,21.29,21.96,21.15,21.71,4315.69445645 +1360281600,1360324800,21.95,22.6,21.81,22.6,1692.22552795 +1360324800,1360368000,22.6,22.63,22.1,22.4,1109.44042597 +1360368000,1360411200,22.4,22.83,22.24,22.83,1381.16556054 +1360411200,1360454400,22.83,23.5,22.83,23.14,752.9134136 +1360454400,1360497600,23.46,23.5,23.12,23.49,614.41724222 +1360497600,1360540800,23.19,23.8,22.85,23.7,1580.39412066 +1360540800,1360584000,23.74,23.79,23.16,23.55,1402.91494715 +1360584000,1360627200,23.55,23.94,23.4,23.94,1575.43235093 +1360627200,1360670400,23.94,25.1,23.87,25.1,4241.11449458 +1360670400,1360713600,25.2,25.85,25.0,25.47,4293.11945942 +1360713600,1360756800,25.33,25.8,25.16,25.7,1737.22959024 +1360756800,1360800000,25.51,25.97,25.0,25.0,2246.40956311 +1360800000,1360843200,25.0,26.55,22.42,26.5,7009.6612719 +1360843200,1360886400,26.39,27.5,26.07,27.4,5032.84371186 +1360886400,1360929600,27.4,27.56,26.77,27.1,1977.50660964 +1360929600,1360972800,27.01,27.44,26.72,27.0,1167.63656376 +1360972800,1361016000,27.43,27.5,26.8,27.34,1020.26088461 +1361016000,1361059200,27.2,27.58,26.71,27.5,1762.12860191 +1361059200,1361102400,27.36,27.5,27.21,27.27,178.48863604 +1361102400,1361145600,27.21,27.21,25.25,26.98,7763.51147597 +1361145600,1361188800,26.81,27.0,26.42,26.45,664.64037065 +1361188800,1361232000,26.45,27.0,26.29,26.92,2438.90156534 +1361232000,1361275200,26.92,27.81,26.7,27.81,3532.41665911 +1361275200,1361318400,27.81,29.5,27.81,29.39,6008.63511296 +1361318400,1361361600,29.39,29.85,29.26,29.61,1803.6260159 +1361361600,1361404800,29.61,30.07,29.21,30.0,2028.76720727 +1361404800,1361448000,30.0,30.01,29.65,29.65,1071.56204833 +1361448000,1361491200,29.7,30.14,29.6,30.0,2504.54997602 +1361491200,1361534400,29.96,30.89,29.9,30.37,1562.3195338 +1361534400,1361577600,30.35,31.49,29.9,30.4,4619.88273986 +1361577600,1361620800,30.37,30.44,28.9,29.43,1473.69294985 +1361620800,1361664000,29.67,30.05,27.67,29.54,2392.15530973 +1361664000,1361707200,29.55,30.03,29.08,29.48,543.02795777 +1361707200,1361750400,29.53,30.37,29.44,29.78,1047.74956244 +1361750400,1361793600,29.79,30.25,29.78,30.0,350.87036748 +1361793600,1361836800,29.83,30.49,29.81,30.43,1213.97831021 +1361836800,1361880000,30.43,32.0,29.85,30.95,2747.21552017 +1361880000,1361923200,30.95,31.5,30.79,31.1,2324.68622353 +1361923200,1361966400,31.01,31.2,30.45,30.99,1014.20000451 +1361966400,1362009600,31.14,31.77,30.85,31.31,2154.34441063 +1362009600,1362052800,31.31,33.59,31.31,33.59,2886.97000929 +1362052800,1362096000,33.35,34.42,32.96,33.53,3839.90431573 +1362096000,1362139200,33.53,34.51,33.25,34.51,2373.88591842 +1362139200,1362182400,34.51,34.75,34.34,34.55,1292.53991091 +1362182400,1362225600,34.55,34.77,33.6,34.21,1428.55446798 +1362225600,1362268800,34.25,34.5,34.15,34.16,700.01767221 +1362268800,1362312000,34.29,34.34,33.91,34.17,557.4833532 +1362312000,1362355200,34.17,34.33,33.94,34.33,579.14272932 +1362355200,1362398400,34.33,35.3,34.24,35.0,2786.93557294 +1362398400,1362441600,35.14,37.0,35.14,36.52,3378.30914796 +1362441600,1362484800,36.56,40.5,36.53,39.69,3448.4746432 +1362484800,1362528000,39.96,41.0,39.63,40.75,3027.71756651 +1362528000,1362571200,40.66,48.0,40.66,47.35,4571.80823224 +1362571200,1362614400,47.35,49.17,42.32,42.32,5726.63069829 +1362614400,1362657600,42.31,46.0,33.0,42.85,11989.29794312 +1362657600,1362700800,42.85,44.79,41.63,41.68,4269.76403709 +1362700800,1362744000,41.68,43.33,40.56,43.32,2327.03886511 +1362744000,1362787200,43.33,44.37,42.49,43.76,2061.72058133 +1362787200,1362830400,43.77,46.0,42.0,45.71,2141.45519302 +1362830400,1362873600,45.19,46.0,43.0,46.0,1687.76476676 +1362873600,1362916800,45.76,46.5,45.76,46.12,563.48644196 +1362916800,1362960000,46.49,47.0,45.0,45.29,688.61127155 +1362960000,1363003200,45.97,47.5,45.6,47.49,1581.80242213 +1363003200,1363046400,47.49,48.38,47.0,48.25,1818.9835239 +1363046400,1363089600,48.15,48.25,36.0,43.5,6980.26572996 +1363089600,1363132800,43.5,46.2,42.5,44.84,4215.42989457 +1363132800,1363176000,44.29,46.2,44.2,46.2,1220.0333251 +1363176000,1363219200,46.2,47.09,45.5,46.99,2070.20107986 +1363219200,1363262400,46.99,47.97,46.9,47.59,2194.76467301 +1363262400,1363305600,47.65,47.97,46.8,46.95,1332.92241821 +1363305600,1363348800,46.95,47.29,46.92,47.24,411.43581541 +1363348800,1363392000,47.23,47.29,46.9,46.9,652.32862257 +1363392000,1363435200,46.93,46.99,46.59,46.59,448.23489553 +1363435200,1363478400,46.8,47.0,46.58,46.74,461.52073879 +1363478400,1363521600,46.7,47.0,46.7,46.85,403.47885804 +1363521600,1363564800,47.0,47.24,46.84,47.24,699.48144005 +1363564800,1363608000,47.24,47.33,46.98,47.01,1020.52093978 +1363608000,1363651200,47.25,51.1,46.99,50.35,4903.58208694 +1363651200,1363694400,49.87,54.75,48.0,54.74,3384.96007736 +1363694400,1363737600,54.74,60.0,54.01,59.41,5918.97782305 +1363737600,1363780800,59.46,60.6,58.86,60.46,3005.68911293 +1363780800,1363824000,60.45,67.99,59.39,64.2,5540.31768858 +1363824000,1363867200,65.13,69.0,64.61,68.19,2335.30744061 +1363867200,1363910400,68.24,76.91,66.7,72.23,7529.25966951 +1363910400,1363953600,70.87,74.47,69.4,72.17,2300.27810013 +1363953600,1363996800,72.15,73.0,65.0,69.9,3162.41845219 +1363996800,1364040000,68.81,72.0,50.09,64.35,10226.12305842 +1364040000,1364083200,64.35,67.0,60.06,63.9,2866.82422556 +1364083200,1364126400,64.37,68.59,63.36,68.15,1247.66737752 +1364126400,1364169600,68.41,71.0,68.03,70.22,2380.02742647 +1364169600,1364212800,70.22,71.0,69.25,71.0,2841.35426765 +1364212800,1364256000,71.0,80.0,70.53,75.11,5356.8980464 +1364256000,1364299200,74.3,86.0,74.3,81.5,2210.935907 +1364299200,1364342400,81.49,82.11,77.89,79.81,4537.44521155 +1364342400,1364385600,79.81,89.99,78.75,88.71,2923.33211342 +1364385600,1364428800,88.07,89.52,87.11,89.3,3149.74746942 +1364428800,1364472000,89.4,94.99,88.87,94.89,1530.94383369 +1364472000,1364515200,94.89,97.0,80.0,88.52,8292.52952398 +1364515200,1364558400,88.96,94.0,84.0,93.05,3280.89106274 +1364558400,1364601600,93.05,93.49,87.3,90.0,3377.52587473 +1364601600,1364644800,90.49,95.0,89.31,93.35,759.02162835 +1364644800,1364688000,92.21,93.83,91.71,92.11,1040.4991262 +1364688000,1364731200,92.12,94.96,92.12,94.3,596.7659634 +1364731200,1364774400,94.3,96.15,92.72,96.15,1407.05173502 +1364774400,1364817600,95.5,97.0,93.7,95.99,1444.47951424 +1364817600,1364860800,96.0,106.5,96.0,104.7,5096.22575344 +1364860800,1364904000,103.73,109.0,100.1,108.31,2364.25705993 +1364904000,1364947200,108.65,116.0,108.0,116.0,4076.78194274 +1364947200,1364990400,116.0,150.0,114.0,140.81,6317.11409114 +1364990400,1365033600,140.81,158.41,110.0,133.78,8686.83441245 +1365033600,1365076800,133.87,139.21,119.0,137.5,3818.37641027 +1365076800,1365120000,137.5,150.0,129.0,135.0,3446.89659084 +1365120000,1365163200,134.67,141.45,133.0,138.99,2677.66233302 +1365163200,1365206400,139.83,144.0,127.09,141.8,4882.53868615 +1365206400,1365249600,141.8,150.03,140.1,143.24,1009.98426804 +1365249600,1365292800,143.33,143.49,138.5,141.0,2494.28968558 +1365292800,1365336000,141.0,149.98,140.65,149.98,2284.46268135 +1365336000,1365379200,149.98,165.1,149.98,164.97,4452.74976568 +1365379200,1365422400,164.97,186.2,162.0,184.0,5498.05055621 +1365422400,1365465600,183.92,198.0,173.47,185.6,7913.01267989 +1365465600,1365508800,185.6,205.62,184.0,205.59,3243.08082713 +1365508800,1365552000,205.43,235.29,164.34,229.0,7968.70795762 +1365552000,1365595200,228.94,251.0,211.61,251.0,3470.72751567 +1365595200,1365638400,252.27,259.34,70.0,162.0,17418.74327478 +1365638400,1365681600,162.0,179.0,75.0,160.0,10686.93174851 +1365681600,1365724800,160.0,160.0,50.0,83.4,26518.95317412 +1365724800,1365768000,81.02,112.0,59.0,66.0,13727.11614857 +1365768000,1365811200,66.09,110.04,45.0,109.9,15368.79203781 +1365811200,1365854400,109.9,118.0,90.0,112.01,7322.39594816 +1365854400,1365897600,112.0,119.0,85.0,91.64,9508.4471944 +1365897600,1365940800,90.44,99.99,90.0,95.0,2534.96671346 +1365940800,1365984000,95.0,98.0,81.94,91.11,3242.60661772 +1365984000,1366027200,91.79,99.8,90.0,96.0,3767.93278576 +1366027200,1366070400,96.0,97.88,60.0,74.0,15810.19593009 +1366070400,1366113600,73.99,75.85,49.8,61.99,17454.63771393 +1366113600,1366156800,61.99,82.0,60.0,68.09,18251.94857993 +1366156800,1366200000,67.85,90.0,60.0,85.21,15519.2755615 +1366200000,1366243200,85.21,101.12,80.0,89.98,15335.14855826 +1366243200,1366286400,89.98,93.55,78.92,93.0,3880.4874648 +1366286400,1366329600,92.96,111.23,91.68,109.3,12646.97225202 +1366329600,1366372800,109.3,140.2,100.0,116.0,16783.16465626 +1366372800,1366416000,116.0,120.7,106.0,117.71,8715.78739209 +1366416000,1366459200,118.11,120.85,114.27,119.97,2275.92506311 +1366459200,1366502400,119.93,129.79,118.0,126.55,5198.88918522 +1366502400,1366545600,126.55,129.0,119.6,122.44,3258.82853614 +1366545600,1366588800,121.61,125.99,101.0,118.81,13929.26223511 +1366588800,1366632000,118.91,122.33,116.0,121.21,1766.60608264 +1366632000,1366675200,121.24,125.01,117.0,123.74,4908.94337553 +1366675200,1366718400,123.73,126.12,121.12,124.0,2449.10417063 +1366718400,1366761600,124.0,138.87,123.89,137.29,10942.76638712 +1366761600,1366804800,137.3,149.51,134.98,147.01,7761.95007781 +1366804800,1366848000,147.0,161.0,140.0,149.0,13470.90026692 +1366848000,1366891200,150.0,159.91,146.0,154.8,3475.62104278 +1366891200,1366934400,154.6,170.28,123.2,141.9,13090.47065188 +1366934400,1366977600,141.9,142.53,126.68,131.61,5409.81012246 +1366977600,1367020800,131.61,139.86,130.01,137.3,5279.11096527 +1367020800,1367064000,137.3,138.11,135.01,136.6,1240.18401403 +1367064000,1367107200,136.6,148.61,125.76,128.8,5445.89107356 +1367107200,1367150400,128.8,133.73,128.02,133.71,1454.90626499 +1367150400,1367193600,133.71,148.18,121.57,135.28,3681.61923563 +1367193600,1367236800,135.31,151.65,123.96,140.3,4788.65877318 +1367236800,1367280000,142.8,146.32,139.29,143.31,5696.80336186 +1367280000,1367323200,143.32,144.76,141.83,144.39,1473.70841663 +1367323200,1367366400,144.39,144.99,133.89,139.88,6991.58876472 +1367366400,1367409600,139.87,140.3,127.0,132.41,5335.97697039 +1367409600,1367452800,132.42,132.62,104.9,116.75,15768.9251597 +1367452800,1367496000,116.75,127.24,114.0,115.0,4829.36303228 +1367496000,1367539200,114.9,115.29,93.01,106.81,16895.7705653 +1367539200,1367582400,107.02,108.0,82.13,82.13,15041.69471371 +1367582400,1367625600,82.13,99.0,81.5,98.08,11821.86973258 +1367625600,1367668800,98.08,104.98,94.0,102.9,6624.36977422 +1367668800,1367712000,102.9,115.64,102.05,112.62,9285.75830242 +1367712000,1367755200,112.89,118.76,106.5,111.35,4662.87465288 +1367755200,1367798400,111.34,118.0,109.05,116.57,4371.06712494 +1367798400,1367841600,116.9,123.97,112.67,122.2,6269.30121627 +1367841600,1367884800,121.0,123.43,105.0,112.71,10982.25439822 +1367884800,1367928000,112.67,112.95,98.77,108.09,5569.17642025 +1367928000,1367971200,108.15,112.35,100.0,110.0,9372.37621488 +1367971200,1368014400,110.92,116.29,109.41,112.48,4511.32781179 +1368014400,1368057600,112.77,114.98,110.95,113.16,3750.31283067 +1368057600,1368100800,113.16,113.95,109.0,111.99,3846.45155188 +1368100800,1368144000,112.16,112.82,109.78,111.96,2879.25687496 +1368144000,1368187200,111.96,117.0,109.2,115.66,5813.34864924 +1368187200,1368230400,115.66,119.98,114.9,117.9,4666.78646961 +1368230400,1368273600,117.9,118.5,112.95,116.32,2872.02242619 +1368273600,1368316800,116.32,117.22,113.0,115.04,1820.08254071 +1368316800,1368360000,115.58,117.86,114.71,115.32,1196.3480473 +1368360000,1368403200,115.96,116.62,113.0,114.5,2170.35498731 +1368403200,1368446400,115.05,117.45,114.35,117.45,1197.00373105 +1368446400,1368489600,117.44,117.48,113.55,115.99,2215.03750335 +1368489600,1368532800,115.98,117.5,115.0,117.4,2014.64045488 +1368532800,1368576000,117.33,117.9,103.5,107.0,10105.3673841 +1368576000,1368619200,107.0,112.5,101.72,111.19,5260.66920803 +1368619200,1368662400,111.19,113.0,105.0,108.95,5653.84908681 +1368662400,1368705600,108.96,111.98,108.35,109.78,2779.84304678 +1368705600,1368748800,109.76,113.35,109.0,113.35,4735.91861583 +1368748800,1368792000,113.36,114.11,112.82,114.0,2087.63863777 +1368792000,1368835200,113.99,118.16,113.98,116.73,7633.7222575 +1368835200,1368878400,117.51,118.16,116.0,116.94,1448.24580833 +1368878400,1368921600,116.95,118.55,115.99,118.49,2457.98509349 +1368921600,1368964800,118.49,118.98,117.58,118.94,1157.16515482 +1368964800,1369008000,118.94,118.95,114.1,116.38,3643.19627708 +1369008000,1369051200,117.27,117.51,114.03,117.51,984.20133402 +1369051200,1369094400,117.49,118.94,116.0,116.55,3557.10855192 +1369094400,1369137600,117.81,118.56,116.9,117.31,1237.84311348 +1369137600,1369180800,117.31,118.5,117.06,117.5,2418.41160974 +1369180800,1369224000,117.25,118.5,117.01,118.0,1539.92518053 +1369224000,1369267200,117.72,119.48,117.0,119.11,5735.67953126 +1369267200,1369310400,118.45,119.64,118.36,119.64,2240.80504133 +1369310400,1369353600,119.64,123.9,119.1,123.84,7971.99041992 +1369353600,1369396800,123.84,124.47,122.52,124.47,3474.04300957 +1369396800,1369440000,124.48,129.94,124.16,128.7,9719.53902478 +1369440000,1369483200,128.65,129.73,126.23,127.19,2657.75430419 +1369483200,1369526400,126.45,128.98,126.03,128.97,2488.95089461 +1369526400,1369569600,128.98,129.36,127.97,129.35,1192.42536323 +1369569600,1369612800,129.35,130.29,128.89,129.5,2723.6393119 +1369612800,1369656000,130.27,130.57,129.29,130.57,1578.0106807 +1369656000,1369699200,130.57,130.6,120.33,126.25,5835.80112485 +1369699200,1369742400,126.2,127.11,124.2,127.0,2804.73331197 +1369742400,1369785600,126.99,127.0,123.0,125.92,3268.02449268 +1369785600,1369828800,125.99,127.15,125.53,127.13,1689.18947358 +1369828800,1369872000,127.13,130.4,126.12,130.35,8257.64976339 +1369872000,1369915200,130.01,130.36,128.28,129.35,1879.47598509 +1369915200,1369958400,130.0,131.0,124.9,126.81,7552.88014675 +1369958400,1370001600,126.78,128.34,125.06,128.2,1262.30717465 +1370001600,1370044800,128.3,129.87,126.24,127.91,4371.64132158 +1370044800,1370088000,127.76,128.72,127.23,128.6,1566.35596982 +1370088000,1370131200,128.59,128.86,127.09,128.77,1840.12920358 +1370131200,1370174400,128.77,128.8,120.0,122.22,5420.59810079 +1370174400,1370217600,122.21,123.94,117.02,123.0,9717.53091097 +1370217600,1370260800,123.35,123.93,117.0,118.97,4231.31129134 +1370260800,1370304000,118.97,125.01,117.64,123.22,4618.98093891 +1370304000,1370347200,123.22,123.66,118.89,121.5,3058.19218763 +1370347200,1370390400,121.65,122.1,116.32,120.57,4917.66653035 +1370390400,1370433600,120.58,121.44,119.65,119.97,927.57296885 +1370433600,1370476800,119.96,122.74,119.88,121.2,3805.45398008 +1370476800,1370520000,120.98,121.33,119.87,120.12,1359.22196679 +1370520000,1370563200,120.12,121.0,118.43,118.78,3577.7562039 +1370563200,1370606400,118.78,119.16,111.0,114.01,4994.28442991 +1370606400,1370649600,114.97,117.35,107.0,110.18,13267.1916662 +1370649600,1370692800,110.17,112.46,108.53,108.53,3102.3942253 +1370692800,1370736000,108.54,109.98,108.44,109.11,1952.6128886 +1370736000,1370779200,109.11,110.0,90.0,93.9,16953.18735032 +1370779200,1370822400,93.9,103.0,90.98,100.17,13781.31153574 +1370822400,1370865600,100.17,107.9,93.1,105.25,7892.06769328 +1370865600,1370908800,104.84,105.59,100.0,104.22,5644.49071414 +1370908800,1370952000,104.21,107.45,102.97,106.0,2267.56629039 +1370952000,1370995200,106.0,108.0,105.53,107.36,2966.78704998 +1370995200,1371038400,107.35,108.88,106.35,108.71,1637.72279674 +1371038400,1371081600,108.88,111.18,105.01,106.56,5974.89775586 +1371081600,1371124800,106.1,108.43,105.9,107.8,1222.60080438 +1371124800,1371168000,107.8,108.1,95.0,102.0,6824.67969666 +1371168000,1371211200,101.86,102.95,98.01,101.02,4136.55102367 +1371211200,1371254400,101.02,101.76,95.0,99.01,6561.86098338 +1371254400,1371297600,99.01,105.0,96.22,101.21,2919.44791691 +1371297600,1371340800,101.88,102.2,99.42,99.42,1323.95980115 +1371340800,1371384000,99.43,101.11,99.22,100.08,1118.44292244 +1371384000,1371427200,100.17,101.0,98.0,99.37,1971.29170543 +1371427200,1371470400,98.74,101.04,98.29,100.41,2524.14115715 +1371470400,1371513600,100.78,101.47,99.5,100.0,2261.62486313 +1371513600,1371556800,100.39,105.06,100.1,104.42,2988.5403261 +1371556800,1371600000,104.76,108.18,99.99,104.5,7886.20297093 +1371600000,1371643200,104.49,107.5,103.0,106.2,2373.37811009 +1371643200,1371686400,106.51,106.98,102.0,105.24,3110.15762255 +1371686400,1371729600,105.24,108.0,104.55,106.91,2447.27811548 +1371729600,1371772800,107.33,107.59,102.47,102.61,6641.24736022 +1371772800,1371816000,103.0,104.86,90.0,102.59,9034.73868008 +1371816000,1371859200,102.6,103.0,98.5,101.8,3296.92432078 +1371859200,1371902400,101.29,102.25,98.55,99.52,1386.01439176 +1371902400,1371945600,99.52,103.0,99.0,100.0,1964.31117965 +1371945600,1371988800,100.0,101.01,98.6,101.01,632.21922734 +1371988800,1372032000,100.6,101.45,98.5,100.41,1345.17347881 +1372032000,1372075200,100.4,102.3,98.0,98.82,3166.06343537 +1372075200,1372118400,98.09,100.0,95.0,99.47,6536.62495526 +1372118400,1372161600,98.83,101.0,97.47,100.5,2836.95037419 +1372161600,1372204800,100.1,100.6,97.56,97.87,2457.10142191 +1372204800,1372248000,97.57,99.98,96.13,99.28,1807.66599484 +1372248000,1372291200,98.63,99.57,96.99,98.77,3132.74178409 +1372291200,1372334400,98.75,98.76,97.5,97.8,1339.74457233 +1372334400,1372377600,98.24,98.35,96.0,96.31,3597.6721821 +1372377600,1372420800,96.98,97.45,88.01,89.52,11819.45396104 +1372420800,1372464000,89.69,93.1,88.11,89.96,6738.07504249 +1372464000,1372507200,89.2,91.61,86.2,91.01,2374.65697663 +1372507200,1372550400,91.0,91.12,88.0,88.98,1998.96742586 +1372550400,1372593600,88.83,89.89,88.01,89.2,822.22164034 +1372593600,1372636800,89.22,90.3,88.5,89.53,1568.45277255 +1372636800,1372680000,89.41,90.16,88.01,88.01,1518.12977954 +1372680000,1372723200,88.01,89.0,80.94,84.5,19336.33891272 +1372723200,1372766400,83.41,87.37,81.9,86.54,6272.14008065 +1372766400,1372809600,86.53,88.5,84.5,88.0,6394.25140681 +1372809600,1372852800,88.04,89.56,86.05,86.33,5234.91855702 +1372852800,1372896000,86.33,86.71,75.11,77.01,15505.96696795 +1372896000,1372939200,77.33,83.9,70.06,79.63,15482.5582816 +1372939200,1372982400,79.62,81.01,77.01,79.4,6474.87386331 +1372982400,1373025600,79.4,79.4,72.0,73.59,8371.99649649 +1373025600,1373068800,73.59,74.24,63.26,66.93,24563.36943233 +1373068800,1373112000,67.13,72.88,64.0,66.49,9163.73017655 +1373112000,1373155200,66.5,69.9,63.0,66.34,8082.22810525 +1373155200,1373198400,66.34,67.03,64.5,66.48,1733.57083271 +1373198400,1373241600,66.47,73.96,65.9,73.96,5124.95148588 +1373241600,1373284800,73.97,76.94,70.89,73.95,10549.80177899 +1373284800,1373328000,73.3,74.95,70.1,74.4,8119.77622079 +1373328000,1373371200,74.0,74.4,70.25,73.5,3722.08470137 +1373371200,1373414400,73.41,76.01,70.47,75.01,12186.91520467 +1373414400,1373457600,75.0,77.7,74.81,76.64,4870.54363286 +1373457600,1373500800,76.6,86.64,75.0,86.19,22404.64049668 +1373500800,1373544000,86.13,89.96,83.85,86.0,8968.30004981 +1373544000,1373587200,85.97,87.98,84.02,87.13,8342.75693332 +1373587200,1373630400,87.81,100.0,86.6,94.0,23094.92967223 +1373630400,1373673600,94.0,96.0,88.0,90.17,8965.90018031 +1373673600,1373716800,90.19,90.62,87.15,88.5,2018.54303219 +1373716800,1373760000,88.61,92.04,88.41,91.67,3986.01277311 +1373760000,1373803200,91.67,92.83,91.0,91.83,1814.07686476 +1373803200,1373846400,91.87,93.0,88.87,90.03,3388.86475699 +1373846400,1373889600,90.02,94.49,88.11,92.6,5217.78422078 +1373889600,1373932800,92.59,95.0,92.5,93.78,7812.8767998 +1373932800,1373976000,93.76,93.9,92.41,93.0,3706.26152145 +1373976000,1374019200,92.99,93.55,89.09,91.55,5579.21202788 +1374019200,1374062400,91.61,92.37,89.0,90.13,3908.66268577 +1374062400,1374105600,90.13,91.8,89.0,90.97,3496.20377341 +1374105600,1374148800,90.96,91.0,78.8,80.81,15573.56254158 +1374148800,1374192000,80.99,85.99,77.0,85.28,5873.10352733 +1374192000,1374235200,85.0,85.9,83.21,84.76,2788.31911057 +1374235200,1374278400,83.93,88.0,83.41,86.51,5901.64164141 +1374278400,1374321600,86.51,87.06,85.25,86.63,2395.13567718 +1374321600,1374364800,86.66,87.07,84.27,85.04,2056.33919071 +1374364800,1374408000,85.02,86.99,84.59,85.23,1249.1670463 +1374408000,1374451200,85.24,85.95,84.25,85.93,1658.69516509 +1374451200,1374494400,85.73,86.94,85.67,86.74,3402.11535769 +1374494400,1374537600,86.73,87.08,83.0,85.6,4891.90281053 +1374537600,1374580800,85.59,87.15,82.0,85.16,4874.627912 +1374580800,1374624000,85.16,88.88,83.3,86.98,8163.87339603 +1374624000,1374667200,86.88,87.99,86.25,86.99,2991.32752608 +1374667200,1374710400,86.6,88.48,85.73,88.42,6285.09357475 +1374710400,1374753600,88.42,90.05,87.08,89.0,5472.78558015 +1374753600,1374796800,89.05,90.66,88.71,90.16,4944.09451656 +1374796800,1374840000,90.1,90.5,88.56,89.97,1879.25462733 +1374840000,1374883200,89.96,91.77,88.73,89.95,4621.3297767 +1374883200,1374926400,89.97,90.16,87.8,88.64,2162.11495221 +1374926400,1374969600,88.39,89.77,87.9,88.16,1327.03901749 +1374969600,1375012800,88.16,88.79,87.9,88.79,642.62999539 +1375012800,1375056000,88.79,94.01,88.55,92.71,6651.72296624 +1375056000,1375099200,92.72,93.3,90.54,93.19,6100.11205419 +1375099200,1375142400,93.18,93.5,92.0,93.39,4150.72854618 +1375142400,1375185600,93.45,94.3,92.7,94.12,4766.54825173 +1375185600,1375228800,94.12,97.0,93.43,96.57,6928.81931629 +1375228800,1375272000,96.98,101.0,96.51,100.52,7089.96367505 +1375272000,1375315200,100.33,100.81,95.0,98.28,9935.42069898 +1375315200,1375358400,97.77,98.44,97.03,97.95,2595.9229174 +1375358400,1375401600,97.93,97.98,95.15,96.62,5236.23758724 +1375401600,1375444800,96.63,98.5,93.56,97.97,6664.41507654 +1375444800,1375488000,97.92,98.71,93.03,95.85,8888.65789308 +1375488000,1375531200,95.82,97.0,95.4,96.25,1496.09871769 +1375531200,1375574400,96.3,96.48,93.98,95.55,3003.84801223 +1375574400,1375617600,95.54,96.35,95.5,96.04,927.5447834 +1375617600,1375660800,96.04,96.61,95.76,96.38,2092.12651561 +1375660800,1375704000,96.38,98.0,96.02,97.54,3678.91878403 +1375704000,1375747200,97.54,98.92,96.0,97.81,7324.49474878 +1375747200,1375790400,97.88,98.98,97.25,98.27,4528.60262015 +1375790400,1375833600,98.27,98.9,97.07,97.69,4720.00947516 +1375833600,1375876800,97.7,98.0,97.0,97.27,2394.96170883 +1375876800,1375920000,97.29,98.32,95.5,97.09,4732.89384285 +1375920000,1375963200,97.09,97.14,95.74,96.26,2676.66908978 +1375963200,1376006400,96.26,96.62,91.11,94.27,11340.3635679 +1376006400,1376049600,94.26,95.75,91.84,93.54,4758.45798898 +1376049600,1376092800,93.54,94.0,90.0,92.27,7552.78503758 +1376092800,1376136000,92.72,93.48,92.14,93.01,1271.66149987 +1376136000,1376179200,93.01,94.25,92.66,93.51,1843.79355956 +1376179200,1376222400,93.51,94.37,93.12,93.64,898.61658459 +1376222400,1376265600,93.64,94.58,93.12,94.09,964.93597889 +1376265600,1376308800,94.0,94.64,93.33,93.33,1428.68533733 +1376308800,1376352000,93.34,96.18,93.31,95.35,5775.04831435 +1376352000,1376395200,95.37,97.0,94.24,95.68,4553.07835965 +1376395200,1376438400,95.71,98.19,95.59,98.15,8287.20667765 +1376438400,1376481600,97.75,101.0,97.03,99.43,8337.16873421 +1376481600,1376524800,99.42,100.5,97.36,99.19,9660.54988588 +1376524800,1376568000,99.19,100.01,98.74,99.42,4304.07213651 +1376568000,1376611200,99.42,99.63,96.68,98.08,5229.25201393 +1376611200,1376654400,98.09,98.54,96.52,97.4,3260.43341626 +1376654400,1376697600,96.96,99.0,96.5,98.25,6045.67966602 +1376697600,1376740800,98.26,98.49,97.48,98.34,1434.6997252 +1376740800,1376784000,98.0,99.82,97.63,99.71,4098.86611554 +1376784000,1376827200,99.71,99.99,98.41,99.18,1792.60898286 +1376827200,1376870400,99.47,99.48,98.66,99.3,964.99850873 +1376870400,1376913600,99.32,105.16,99.0,102.99,14461.66307188 +1376913600,1376956800,102.98,103.87,101.02,102.85,5761.84545227 +1376956800,1377000000,102.85,103.99,102.6,103.93,3841.12847397 +1377000000,1377043200,103.93,104.88,100.38,104.87,7671.42625939 +1377043200,1377086400,104.87,106.76,104.56,105.97,9199.72664015 +1377086400,1377129600,105.99,114.0,105.98,110.43,14725.99143882 +1377129600,1377172800,111.52,113.02,110.22,112.8,4471.85267637 +1377172800,1377216000,112.82,113.02,107.98,109.12,7760.07904034 +1377216000,1377259200,109.12,109.9,104.2,108.29,5053.26183438 +1377259200,1377302400,108.28,109.88,106.5,107.65,4416.41446222 +1377302400,1377345600,107.91,108.5,106.64,108.33,1334.80083403 +1377345600,1377388800,108.33,110.33,107.32,109.15,2997.8861458 +1377388800,1377432000,109.15,112.37,109.15,112.0,4782.87958449 +1377432000,1377475200,112.0,113.28,109.8,113.12,4560.28314944 +1377475200,1377518400,113.12,113.3,111.24,112.1,2927.57107396 +1377518400,1377561600,112.1,113.0,110.27,111.9,7915.23235004 +1377561600,1377604800,111.85,118.9,111.76,117.8,11266.12207541 +1377604800,1377648000,117.81,118.93,116.0,117.75,7658.61753614 +1377648000,1377691200,117.74,118.64,117.04,118.1,3612.61400237 +1377691200,1377734400,118.1,119.63,117.79,117.91,6583.117192 +1377734400,1377777600,117.91,119.0,117.0,118.75,4005.51938872 +1377777600,1377820800,118.74,120.0,118.03,118.5,5783.8194649 +1377820800,1377864000,118.91,119.1,118.04,118.68,1901.77025159 +1377864000,1377907200,118.75,126.14,118.28,124.86,15472.58773968 +1377907200,1377950400,124.86,127.31,124.8,127.29,4373.07985136 +1377950400,1377993600,127.31,134.95,125.5,128.0,15608.26379066 +1377993600,1378036800,127.9,131.97,126.79,130.66,4829.74872672 +1378036800,1378080000,130.89,132.09,129.45,130.66,3191.81450917 +1378080000,1378123200,130.65,132.0,128.52,131.01,5333.34027089 +1378123200,1378166400,131.56,131.93,128.9,130.15,3606.05953214 +1378166400,1378209600,129.4,130.66,127.0,127.7,4385.32703058 +1378209600,1378252800,127.71,131.0,127.71,129.18,7609.24958917 +1378252800,1378296000,129.2,129.94,129.05,129.63,1878.74737256 +1378296000,1378339200,129.63,129.87,115.21,122.81,16942.3027558 +1378339200,1378382400,121.65,123.43,116.07,118.48,7536.1763943 +1378382400,1378425600,118.39,127.5,117.92,122.5,11700.65590147 +1378425600,1378468800,122.0,124.0,121.06,122.01,3811.65043479 +1378468800,1378512000,122.01,124.54,115.21,117.67,15579.55782026 +1378512000,1378555200,116.56,119.99,115.5,119.44,4451.67966893 +1378555200,1378598400,119.44,122.16,118.07,119.93,5225.31782879 +1378598400,1378641600,119.91,120.94,117.0,118.19,2801.17813465 +1378641600,1378684800,117.65,119.0,116.0,118.34,2657.50775624 +1378684800,1378728000,118.37,118.8,116.03,117.69,4651.99979828 +1378728000,1378771200,117.69,124.13,115.0,121.68,16693.7265388 +1378771200,1378814400,121.68,123.97,120.8,122.86,6129.54864072 +1378814400,1378857600,122.86,124.26,122.0,122.07,5190.34110743 +1378857600,1378900800,122.08,122.99,118.0,121.08,6641.08791095 +1378900800,1378944000,121.08,127.72,120.5,127.55,11909.12594938 +1378944000,1378987200,127.54,127.99,123.1,125.9,6103.12782032 +1378987200,1379030400,125.9,128.5,125.12,126.38,7753.08281274 +1379030400,1379073600,126.38,128.5,125.05,127.58,4190.78873897 +1379073600,1379116800,127.36,128.79,126.2,127.71,5119.16045711 +1379116800,1379160000,127.71,128.0,125.35,126.98,2624.30711771 +1379160000,1379203200,126.99,127.19,123.05,124.49,6087.55671788 +1379203200,1379246400,124.49,126.25,123.0,125.66,2853.36569576 +1379246400,1379289600,125.66,126.21,123.66,125.36,2507.51673403 +1379289600,1379332800,125.36,126.27,124.03,126.17,3633.96733056 +1379332800,1379376000,126.18,126.71,125.22,126.27,3968.3805212 +1379376000,1379419200,126.28,127.35,125.47,126.7,3807.60473785 +1379419200,1379462400,127.03,127.69,126.05,126.92,5045.00883409 +1379462400,1379505600,126.92,127.96,126.11,127.45,4930.35166482 +1379505600,1379548800,127.43,128.0,124.2,127.0,8565.35938919 +1379548800,1379592000,127.0,127.95,124.15,126.4,4287.6318853 +1379592000,1379635200,126.27,126.63,123.02,124.18,5948.61625314 +1379635200,1379678400,124.17,126.02,123.0,124.7,5466.84072676 +1379678400,1379721600,124.7,125.48,121.16,122.91,5038.23936622 +1379721600,1379764800,122.92,124.1,121.7,124.0,2401.96713874 +1379764800,1379808000,124.03,124.08,122.84,123.39,1752.22488477 +1379808000,1379851200,123.38,123.4,122.5,123.05,1321.41909221 +1379851200,1379894400,123.05,123.5,122.35,123.27,1560.67221009 +1379894400,1379937600,123.27,123.99,121.54,122.35,3980.43243562 +1379937600,1379980800,122.35,123.99,121.67,122.63,3756.50152219 +1379980800,1380024000,122.81,123.44,121.99,122.48,2634.2821146 +1380024000,1380067200,122.44,124.01,121.77,123.86,7548.88502561 +1380067200,1380110400,123.75,125.0,123.61,124.6,4402.39650108 +1380110400,1380153600,124.6,124.64,123.23,123.25,3650.78789973 +1380153600,1380196800,123.32,124.56,123.0,124.4,3164.20539949 +1380196800,1380240000,124.4,124.9,123.26,124.84,4620.63780983 +1380240000,1380283200,124.85,126.5,124.35,125.34,3881.71163671 +1380283200,1380326400,125.57,126.96,124.9,126.95,8235.61177949 +1380326400,1380369600,126.95,127.0,124.01,126.42,4267.07572771 +1380369600,1380412800,126.45,126.96,125.93,126.54,2053.18263668 +1380412800,1380456000,126.5,127.82,126.5,127.7,2482.81736324 +1380456000,1380499200,127.8,128.8,126.08,127.01,4262.57714128 +1380499200,1380542400,127.0,127.14,122.77,125.2,4864.28764727 +1380542400,1380585600,125.02,127.53,125.02,126.25,6666.23707147 +1380585600,1380628800,126.25,127.91,125.54,127.0,3539.73314935 +1380628800,1380672000,126.93,127.93,126.58,127.33,3974.10181148 +1380672000,1380715200,127.31,127.8,125.96,127.21,3635.84813194 +1380715200,1380758400,126.8,127.07,85.0,103.85,57003.54085478 +1380758400,1380801600,103.85,112.0,102.0,109.42,14553.17404349 +1380801600,1380844800,110.11,118.79,109.31,117.63,11559.58982772 +1380844800,1380888000,117.62,122.63,116.48,122.6,6593.23812157 +1380888000,1380931200,122.58,122.98,117.0,121.94,6601.33783297 +1380931200,1380974400,121.94,122.29,121.21,121.92,1367.3322152 +1380974400,1381017600,121.92,121.95,121.11,121.2,1575.30379601 +1381017600,1381060800,121.25,122.37,121.13,122.23,1407.78682226 +1381060800,1381104000,122.23,122.49,121.3,122.49,2518.55449668 +1381104000,1381147200,122.49,123.99,121.7,123.19,3966.82552843 +1381147200,1381190400,123.47,124.49,120.11,123.5,7918.30907145 +1381190400,1381233600,123.5,124.51,122.84,123.1,3246.69436227 +1381233600,1381276800,123.1,125.17,122.17,124.13,9936.67948653 +1381276800,1381320000,124.5,125.86,122.3,124.0,7203.26100553 +1381320000,1381363200,123.81,127.99,123.76,125.9,11730.5002573 +1381363200,1381406400,125.79,126.8,124.9,125.77,4533.7192381 +1381406400,1381449600,125.76,126.8,125.0,126.8,6848.42703162 +1381449600,1381492800,126.8,126.95,126.0,126.78,2509.46130995 +1381492800,1381536000,126.78,127.42,125.93,127.38,5357.24359827 +1381536000,1381579200,127.38,127.83,126.01,127.22,3140.36501504 +1381579200,1381622400,127.22,128.0,127.09,127.98,4430.90784835 +1381622400,1381665600,127.58,128.2,127.57,127.91,2985.6624068 +1381665600,1381708800,127.96,133.0,127.89,132.82,9588.48540284 +1381708800,1381752000,132.83,138.22,132.0,136.41,15664.71842097 +1381752000,1381795200,136.4,136.45,133.8,135.42,5591.56215099 +1381795200,1381838400,135.43,136.15,134.09,135.53,2699.59199131 +1381838400,1381881600,135.53,147.39,135.53,142.76,19532.48712124 +1381881600,1381924800,142.75,147.0,141.59,144.85,9497.83125892 +1381924800,1381968000,144.85,146.95,137.38,137.56,16835.06505782 +1381968000,1382011200,137.54,145.0,135.0,141.99,8306.2732792 +1382011200,1382054400,141.95,143.98,140.22,143.94,8460.77920088 +1382054400,1382097600,143.94,149.0,143.23,147.73,10824.66244277 +1382097600,1382140800,147.68,154.69,146.59,152.89,12182.5685329 +1382140800,1382184000,152.89,172.0,152.44,164.03,21491.33653945 +1382184000,1382227200,164.0,169.0,158.24,166.0,16475.64610045 +1382227200,1382270400,166.0,166.58,162.54,165.3,2005.62330005 +1382270400,1382313600,165.3,166.6,163.87,166.59,3661.72258154 +1382313600,1382356800,166.6,180.0,166.05,179.99,15968.3798617 +1382356800,1382400000,180.0,181.93,170.61,180.13,17139.34124866 +1382400000,1382443200,180.15,196.0,179.0,195.96,18431.23250161 +1382443200,1382486400,195.99,196.27,185.0,189.75,23433.83465335 +1382486400,1382529600,189.74,194.56,185.0,193.72,5994.59737885 +1382529600,1382572800,193.6,203.96,189.37,203.96,18331.41737589 +1382572800,1382616000,203.94,206.6,156.2,193.83,38899.42281385 +1382616000,1382659200,191.9,200.87,185.0,193.87,16694.50419278 +1382659200,1382702400,194.0,194.0,175.32,179.75,12058.01010853 +1382702400,1382745600,179.75,188.3,167.67,186.6,20721.53279832 +1382745600,1382788800,187.5,190.0,177.0,184.0,5270.85597588 +1382788800,1382832000,184.0,184.0,178.62,179.56,4373.46474315 +1382832000,1382875200,180.39,182.7,179.5,182.7,1375.66255658 +1382875200,1382918400,182.0,195.0,181.75,194.0,8719.90327754 +1382918400,1382961600,194.99,195.76,190.8,194.11,4582.95815807 +1382961600,1383004800,194.03,197.5,193.14,196.62,7665.7064016 +1383004800,1383048000,196.62,198.35,195.32,198.0,3601.40225511 +1383048000,1383091200,197.61,205.0,196.23,204.69,13143.10423546 +1383091200,1383134400,204.0,206.0,197.0,206.0,13387.58087941 +1383134400,1383177600,205.99,206.0,195.0,197.54,12106.56719085 +1383177600,1383220800,197.58,201.0,195.1,200.32,4670.95378503 +1383220800,1383264000,199.9,203.75,197.99,203.54,9070.53696162 +1383264000,1383307200,203.54,203.54,200.23,202.45,2205.09015455 +1383307200,1383350400,202.45,203.37,201.14,202.15,2757.71884717 +1383350400,1383393600,202.14,205.0,201.2,204.9,3861.39475 +1383393600,1383436800,204.93,205.15,202.68,204.86,2738.70350945 +1383436800,1383480000,204.86,204.88,203.51,203.7,1984.10257155 +1383480000,1383523200,203.71,210.0,203.71,210.0,9243.86038825 +1383523200,1383566400,210.0,215.9,207.22,215.9,7605.84526832 +1383566400,1383609600,215.9,230.4,215.3,226.83,20655.94287982 +1383609600,1383652800,227.29,235.0,226.0,234.57,9475.34908399 +1383652800,1383696000,234.97,250.79,228.63,242.9,33108.35174513 +1383696000,1383739200,242.9,259.85,241.11,255.19,19694.95259148 +1383739200,1383782400,255.28,265.0,250.28,263.24,20331.75427635 +1383782400,1383825600,263.24,290.01,263.24,285.7,25833.323542 +1383825600,1383868800,285.7,297.8,277.78,291.0,23870.52825922 +1383868800,1383912000,291.0,319.23,288.81,312.0,13324.80331526 +1383912000,1383955200,312.5,334.45,312.0,334.0,26861.35532811 +1383955200,1383998400,333.9,347.98,298.95,341.9,22034.51038583 +1383998400,1384041600,341.9,363.65,314.87,341.24,22326.70139385 +1384041600,1384084800,341.24,341.24,267.21,305.76,37981.65142335 +1384084800,1384128000,306.97,330.0,265.01,323.0,29255.75605819 +1384128000,1384171200,323.0,335.11,310.1,328.5,10634.64076622 +1384171200,1384214400,328.5,349.9,323.78,343.91,16308.73747786 +1384214400,1384257600,343.63,357.0,340.01,348.99,9232.65224455 +1384257600,1384300800,348.99,354.96,346.67,354.96,10515.62928649 +1384300800,1384344000,354.94,374.8,354.94,374.0,15131.82853297 +1384344000,1384387200,374.0,399.89,369.1,393.5,23557.97339918 +1384387200,1384430400,393.5,417.5,381.0,417.19,14353.3730946 +1384430400,1384473600,417.19,421.97,401.35,416.95,17285.10434858 +1384473600,1384516800,416.88,424.85,411.0,424.85,8395.39933445 +1384516800,1384560000,424.85,431.36,390.0,412.0,23927.80690373 +1384560000,1384603200,412.07,440.21,406.92,440.21,8857.68499687 +1384603200,1384646400,440.21,447.47,430.0,434.53,9125.77504237 +1384646400,1384689600,434.53,471.97,434.53,471.86,9795.21228266 +1384689600,1384732800,471.81,480.0,452.3,477.38,16196.38289169 +1384732800,1384776000,478.1,532.05,471.23,518.11,21601.0 +1384776000,1384819200,518.11,669.55,499.17,669.01,35479.0 +1384819200,1384862400,669.0,755.0,502.0,594.0,40337.0 +1384862400,1384905600,594.0,640.26,378.0,536.01,31203.0 +1384905600,1384948800,536.01,577.0,440.0,502.0,23790.0 +1384948800,1384992000,503.12,619.0,460.1,599.0,33900.0 +1384992000,1385035200,600.0,646.98,580.37,644.25,11208.0 +1385035200,1385078400,644.95,730.0,640.1,720.0,19481.0 +1385078400,1385121600,720.0,743.04,683.2,739.89,10613.0 +1385121600,1385164800,738.99,799.8,734.01,799.8,14441.0 +1385164800,1385208000,794.0,848.49,785.0,848.49,9084.0 +1385208000,1385251200,848.49,874.81,810.0,829.5,11245.0 +1385251200,1385294400,829.15,833.99,747.0,781.6,12284.0 +1385294400,1385337600,781.6,842.78,777.01,800.05,7824.0 +1385337600,1385380800,800.01,838.2,790.03,837.69,5279.0 +1385380800,1385424000,830.0,838.2,770.1,816.93,17740.0 +1385424000,1385467200,811.95,838.19,805.27,836.12,8037.0 +1385467200,1385510400,836.11,919.0,801.0,916.86,21710.0 +1385510400,1385553600,915.01,925.0,879.99,902.53,7316.0 +1385553600,1385596800,902.6,969.0,902.6,963.86,22951.0 +1385596800,1385640000,963.98,1000.0,931.0,1000.0,13397.0 +1385640000,1385683200,1000.0,1050.18,980.0,1012.98,23485.0 +1385683200,1385726400,1012.0,1069.0,988.22,1067.57,8687.0 +1385726400,1385769600,1067.57,1141.0,1048.96,1132.0,13177.0 +1385769600,1385812800,1131.99,1163.0,1105.01,1145.9,5493.0 +1385812800,1385856000,1146.49,1153.4,1080.0,1119.8,7421.0 +1385856000,1385899200,1119.52,1123.11,985.0,1003.1,13532.0 +1385899200,1385942400,1003.0,1040.0,795.6,948.0,48010.0 +1385942400,1385985600,955.0,1050.0,941.47,988.13,11791.0 +1385985600,1386028800,988.13,1057.0,925.16,1040.0,19696.0 +1386028800,1386072000,1037.11,1088.0,1000.0,1070.0,6390.0 +1386072000,1386115200,1070.0,1087.0,1037.5,1055.0,6138.0 +1386115200,1386158400,1055.0,1098.98,1052.1,1098.98,3660.0 +1386158400,1386201600,1098.98,1153.27,1080.08,1131.76,10747.0 +1386201600,1386244800,1135.0,1138.58,848.42,915.0,35918.0 +1386244800,1386288000,915.0,1063.5,915.0,1035.67,19297.0 +1386288000,1386331200,1020.51,1033.13,930.0,983.97,10418.0 +1386331200,1386374400,982.99,998.98,796.73,810.01,42139.0 +1386374400,1386417600,809.72,844.0,542.38,789.0,54577.0 +1386417600,1386460800,789.49,830.0,656.11,693.3,25291.0 +1386460800,1386504000,693.3,797.0,651.0,759.75,12807.0 +1386504000,1386547200,759.75,794.0,702.11,784.9,14667.0 +1386547200,1386590400,787.0,899.9,766.66,889.95,16123.0 +1386590400,1386633600,889.95,899.99,851.45,899.91,12355.0 +1386633600,1386676800,899.91,949.0,895.01,922.2,10063.0 +1386676800,1386720000,924.93,989.6,907.5,980.0,12613.0 +1386720000,1386763200,979.07,988.0,850.0,852.5,14984.0 +1386763200,1386806400,860.1,924.29,804.0,879.04,16296.0 +1386806400,1386849600,879.04,898.9,832.01,855.7,6421.0 +1386849600,1386892800,859.98,877.97,840.0,871.22,7531.0 +1386892800,1386936000,871.22,920.42,858.1,892.51,7840.0 +1386936000,1386979200,892.5,898.0,850.0,885.15,6882.0 +1386979200,1387022400,888.47,895.0,848.0,860.0,3373.0 +1387022400,1387065600,860.0,878.91,841.01,854.99,3982.0 +1387065600,1387108800,850.78,861.95,803.51,822.0,6398.0 +1387108800,1387152000,823.12,869.98,819.86,862.0,5202.0 +1387152000,1387195200,861.98,864.0,801.0,812.0,6610.0 +1387195200,1387238400,812.0,814.98,651.34,688.01,52155.0 +1387238400,1387281600,690.5,750.0,612.51,706.31,26998.0 +1387281600,1387324800,703.23,718.0,661.01,675.0,16013.0 +1387324800,1387368000,675.0,680.7,382.21,470.01,81740.0 +1387368000,1387411200,470.0,624.91,470.0,519.75,55324.0 +1387411200,1387454400,520.0,656.0,492.91,645.0,29159.0 +1387454400,1387497600,650.0,700.0,605.0,684.01,27554.0 +1387497600,1387540800,685.1,719.97,630.0,671.0,16299.0 +1387540800,1387584000,679.99,700.06,570.0,608.77,24618.0 +1387584000,1387627200,610.0,648.88,550.0,592.27,11696.0 +1387627200,1387670400,592.27,615.11,567.0,596.92,7477.0 +1387670400,1387713600,595.07,690.0,575.61,644.5,10538.0 +1387713600,1387756800,642.87,667.9,612.11,614.11,7116.0 +1387756800,1387800000,612.66,650.0,607.77,629.73,5996.0 +1387800000,1387843200,629.0,665.0,618.29,654.76,7067.0 +1387843200,1387886400,654.76,668.8,636.0,645.0,5927.0 +1387886400,1387929600,647.0,658.0,628.11,653.0,6808.0 +1387929600,1387972800,653.57,665.0,636.99,656.29,2779.0 +1387972800,1388016000,656.29,681.24,651.22,680.99,3823.0 +1388016000,1388059200,679.01,720.0,677.57,710.38,11049.0 +1388059200,1388102400,710.38,764.32,700.92,747.83,16923.0 +1388102400,1388145600,747.83,762.1,702.26,736.1,8621.0 +1388145600,1388188800,736.1,743.99,706.16,723.98,7589.0 +1388188800,1388232000,723.98,736.01,707.46,730.71,5318.0 +1388232000,1388275200,730.71,734.94,682.22,715.0,8017.0 +1388275200,1388318400,715.0,724.59,703.45,707.05,2424.0 +1388318400,1388361600,709.88,732.0,705.1,728.0,5657.0 +1388361600,1388404800,728.01,739.99,722.81,734.89,2875.0 +1388404800,1388448000,734.88,740.0,726.76,736.5,3672.0 +1388448000,1388491200,736.51,736.51,709.0,728.86,3505.0 +1388491200,1388534400,728.86,739.0,724.86,732.0,4359.0 +1388534400,1388577600,732.0,757.99,729.01,740.0,5526.0 +1388577600,1388620800,740.0,754.98,738.0,754.22,2353.0 +1388620800,1388664000,751.88,759.9,742.5,758.5,3486.0 +1388664000,1388707200,758.9,798.7,748.98,785.81,11617.0 +1388707200,1388750400,784.19,818.99,767.62,804.99,7501.0 +1388750400,1388793600,804.99,818.5,790.05,809.4,7352.0 +1388793600,1388836800,808.24,813.95,790.2,809.32,3553.0 +1388836800,1388880000,809.32,830.0,800.0,828.79,7393.0 +1388880000,1388923200,828.79,841.9,826.07,839.99,4840.0 +1388923200,1388966400,839.99,948.0,839.49,903.43,19217.0 +1388966400,1389009600,905.0,995.0,903.0,968.02,10820.0 +1389009600,1389052800,970.5,973.95,876.0,919.2,15046.0 +1389052800,1389096000,915.8,943.0,885.27,894.06,5693.0 +1389096000,1389139200,894.06,898.99,788.47,788.47,28306.0 +1389139200,1389182400,785.0,849.79,765.0,838.99,16129.0 +1389182400,1389225600,838.99,844.46,780.0,823.45,10147.0 +1389225600,1389268800,823.94,848.0,800.0,817.0,7819.0 +1389268800,1389312000,817.02,843.89,779.78,826.54,17455.0 +1389312000,1389355200,825.5,835.0,799.41,820.0,4686.0 +1389355200,1389398400,820.0,861.4,814.52,852.61,8118.0 +1389398400,1389441600,851.63,909.96,849.51,901.0,8576.0 +1389441600,1389484800,901.5,907.7,875.0,895.0,7510.0 +1389484800,1389528000,895.0,905.0,840.02,854.78,4930.0 +1389528000,1389571200,853.29,868.01,826.46,844.05,7228.0 +1389571200,1389614400,844.04,844.05,810.0,813.23,6979.0 +1389614400,1389657600,813.24,832.77,783.11,823.0,12365.0 +1389657600,1389700800,823.99,837.0,812.0,821.0,4499.0 +1389700800,1389744000,821.0,829.89,800.0,815.99,5189.0 +1389744000,1389787200,815.99,849.53,805.18,835.32,6027.0 +1389787200,1389830400,835.32,850.26,822.05,841.14,6180.0 +1389830400,1389873600,841.14,849.0,829.99,837.13,2249.0 +1389873600,1389916800,837.0,837.9,810.01,814.4,5906.0 +1389916800,1389960000,814.4,821.0,793.0,806.0,6345.0 +1389960000,1390003200,807.5,807.93,765.0,794.48,10695.0 +1390003200,1390046400,796.97,817.0,796.0,815.22,3209.0 +1390046400,1390089600,815.22,817.12,796.16,811.83,2239.0 +1390089600,1390132800,810.0,815.0,791.01,806.57,1830.0 +1390132800,1390176000,807.78,841.62,806.2,841.13,6548.0 +1390176000,1390219200,841.5,845.0,826.01,835.0,2578.0 +1390219200,1390262400,835.0,837.16,815.0,826.01,4340.0 +1390262400,1390305600,826.02,834.5,814.0,819.98,3300.0 +1390305600,1390348800,819.98,824.99,815.0,824.89,4335.0 +1390348800,1390392000,824.88,824.99,805.8,811.73,3429.0 +1390392000,1390435200,811.72,820.19,801.0,819.2,4832.0 +1390435200,1390478400,819.2,823.28,812.0,815.93,1714.0 +1390478400,1390521600,815.81,818.2,801.1,809.69,5617.0 +1390521600,1390564800,810.95,811.74,767.02,776.45,9790.0 +1390564800,1390608000,776.45,797.24,774.41,779.19,5946.0 +1390608000,1390651200,780.0,797.29,773.4,792.0,3326.0 +1390651200,1390694400,789.22,817.0,786.0,806.8,5078.0 +1390694400,1390737600,806.81,810.99,795.01,803.27,1599.0 +1390737600,1390780800,803.27,834.0,803.04,814.92,8069.0 +1390780800,1390824000,814.67,823.0,801.8,805.32,2307.0 +1390824000,1390867200,805.32,819.0,725.0,749.34,22860.0 +1390867200,1390910400,750.95,787.0,740.01,783.37,8745.0 +1390910400,1390953600,783.37,812.93,779.86,785.51,11258.0 +1390953600,1390996800,785.51,798.49,781.99,797.01,2886.0 +1390996800,1391040000,797.01,804.95,789.0,794.18,4119.0 +1391040000,1391083200,794.21,796.0,770.7,783.0,3775.0 +1391083200,1391126400,783.39,812.44,775.02,799.99,9372.0 +1391126400,1391169600,799.99,809.98,791.0,804.5,4186.0 +1391169600,1391212800,804.5,808.0,795.0,803.0,3501.0 +1391212800,1391256000,803.0,811.32,802.59,811.0,1798.0 +1391256000,1391299200,811.0,827.38,809.4,813.03,6583.0 +1391299200,1391342400,813.23,825.21,811.08,819.4,1659.0 +1391342400,1391385600,819.4,822.0,810.23,815.0,2506.0 +1391385600,1391428800,814.94,815.0,800.5,809.99,2676.0 +1391428800,1391472000,809.99,813.91,803.24,808.5,2230.0 +1391472000,1391515200,806.99,812.98,796.83,800.0,4563.0 +1391515200,1391558400,800.0,810.0,798.0,802.99,2969.0 +1391558400,1391601600,802.0,808.0,800.3,804.03,1281.0 +1391601600,1391644800,804.03,810.0,775.0,781.8,7125.0 +1391644800,1391688000,780.01,803.0,752.0,774.0,13396.0 +1391688000,1391731200,774.0,790.0,760.21,763.06,7189.0 +1391731200,1391774400,764.0,766.45,619.0,704.11,50251.0 +1391774400,1391817600,704.11,749.99,691.66,705.0,16068.0 +1391817600,1391860800,705.01,723.0,676.11,715.0,5228.0 +1391860800,1391904000,715.0,715.0,662.01,674.0,8192.0 +1391904000,1391947200,680.49,708.82,666.21,704.0,5091.0 +1391947200,1391990400,704.0,755.42,684.0,687.37,9927.0 +1391990400,1392033600,688.0,713.0,530.0,641.0,42916.0 +1392033600,1392076800,641.0,695.0,610.0,687.81,28929.0 +1392076800,1392120000,688.34,720.0,683.63,709.43,11488.0 +1392120000,1392163200,709.43,710.0,631.0,675.1,28556.0 +1392163200,1392206400,677.0,685.19,631.58,661.01,9474.0 +1392206400,1392249600,661.01,676.0,649.0,652.72,6013.0 +1392249600,1392292800,650.04,660.0,640.05,654.0,7221.0 +1392292800,1392336000,654.0,655.0,601.54,605.46,20885.0 +1392336000,1392379200,609.4,648.95,538.01,641.0,42227.0 +1392379200,1392422400,641.0,712.9,625.0,669.0,26089.0 +1392422400,1392465600,670.34,673.17,628.88,653.18,11216.0 +1392465600,1392508800,653.0,673.01,635.0,653.8,9520.0 +1392508800,1392552000,655.83,670.0,643.88,648.1,5328.0 +1392552000,1392595200,648.1,648.11,590.01,619.01,21050.0 +1392595200,1392638400,621.0,657.83,610.0,648.76,11594.0 +1392638400,1392681600,648.76,664.99,626.08,633.66,8247.0 +1392681600,1392724800,633.66,650.0,630.0,630.2,4965.0 +1392724800,1392768000,630.2,638.5,609.99,627.7,9803.0 +1392768000,1392811200,627.7,630.0,620.0,624.12,2829.0 +1392811200,1392854400,624.12,636.0,617.0,624.85,8259.0 +1392854400,1392897600,623.01,631.0,587.0,600.0,15882.0 +1392897600,1392940800,597.83,602.89,560.9,561.86,19040.0 +1392940800,1392984000,561.86,588.69,530.01,579.58,18888.0 +1392984000,1393027200,579.62,589.0,555.0,584.22,10699.0 +1393027200,1393070400,581.35,586.4,562.15,573.8,3419.0 +1393070400,1393113600,573.8,619.88,571.19,612.5,14605.0 +1393113600,1393156800,610.77,646.0,599.78,626.0,11164.0 +1393156800,1393200000,626.0,634.0,599.78,611.99,9576.0 +1393200000,1393243200,609.9,629.0,551.0,578.5,25708.0 +1393243200,1393286400,578.5,578.5,514.02,535.0,26102.0 +1393286400,1393329600,535.49,537.78,400.0,504.0,86057.0 +1393329600,1393372800,503.99,545.8,478.0,535.48,29704.0 +1393372800,1393416000,534.34,610.0,530.0,580.33,29712.0 +1393416000,1393459200,581.99,597.66,555.62,585.23,19393.0 +1393459200,1393502400,585.24,599.0,571.22,579.81,6750.0 +1393502400,1393545600,579.81,599.99,579.0,583.0,10267.0 +1393545600,1393588800,584.7,591.39,563.11,566.0,6659.0 +1393588800,1393632000,565.42,578.38,541.0,550.1,15945.0 +1393632000,1393675200,551.8,567.41,535.0,561.01,8773.0 +1393675200,1393718400,557.02,576.0,556.12,567.47,5450.0 +1393718400,1393761600,567.46,570.99,559.07,567.39,1390.0 +1393761600,1393804800,569.5,570.05,553.0,561.36,5001.0 +1393804800,1393848000,565.38,604.44,562.02,595.99,19306.0 +1393848000,1393891200,596.98,710.0,587.15,677.69,45602.0 +1393891200,1393934400,677.69,702.24,663.0,686.0,14313.0 +1393934400,1393977600,686.0,699.89,633.64,673.28,13703.0 +1393977600,1394020800,673.27,679.97,651.9,663.63,6432.0 +1394020800,1394064000,662.05,678.34,657.5,669.99,6265.0 +1394064000,1394107200,669.0,675.71,664.95,670.0,3507.0 +1394107200,1394150400,670.1,672.0,650.0,669.57,6894.0 +1394150400,1394193600,669.57,670.0,629.98,641.11,9173.0 +1394193600,1394236800,640.83,646.0,613.45,632.79,12272.0 +1394236800,1394280000,632.79,638.4,617.21,622.49,3037.0 +1394280000,1394323200,623.0,624.9,604.5,620.11,6519.0 +1394323200,1394366400,620.02,624.83,613.03,623.73,1241.0 +1394366400,1394409600,623.73,653.0,620.42,640.0,7850.0 +1394409600,1394452800,638.4,646.59,615.35,630.0,6923.0 +1394452800,1394496000,628.5,635.0,609.0,629.4,6404.0 +1394496000,1394539200,628.02,632.2,623.3,628.5,1314.0 +1394539200,1394582400,627.1,644.44,614.17,632.1,7820.0 +1394582400,1394625600,631.72,656.95,628.8,637.0,7235.0 +1394625600,1394668800,635.03,646.5,629.17,634.95,5467.0 +1394668800,1394712000,634.95,649.36,632.0,644.77,1789.0 +1394712000,1394755200,644.77,650.0,638.12,641.01,4910.0 +1394755200,1394798400,641.02,645.0,632.4,636.97,3011.0 +1394798400,1394841600,636.92,644.0,625.29,630.42,5625.0 +1394841600,1394884800,630.99,635.0,625.32,630.83,1027.0 +1394884800,1394928000,628.8,639.88,628.8,637.24,1134.0 +1394928000,1394971200,637.58,639.39,629.02,633.99,1508.0 +1394971200,1395014400,633.99,635.0,629.32,633.04,1735.0 +1395014400,1395057600,634.99,634.99,619.98,619.99,4430.0 +1395057600,1395100800,620.0,629.97,619.46,622.31,4682.0 +1395100800,1395144000,622.97,624.17,591.13,602.0,8927.0 +1395144000,1395187200,603.98,618.6,596.28,612.0,5936.0 +1395187200,1395230400,613.84,623.95,606.0,613.7,2783.0 +1395230400,1395273600,613.77,616.81,605.11,611.2,4244.0 +1395273600,1395316800,610.01,611.3,590.1,590.1,4595.0 +1395316800,1395360000,590.11,596.8,578.66,585.6,6274.0 +1395360000,1395403200,585.6,607.88,556.0,569.68,13934.0 +1395403200,1395446400,569.68,587.0,560.06,570.0,8461.0 +1395446400,1395489600,569.99,571.99,541.0,559.22,7881.0 +1395489600,1395532800,559.22,570.0,544.0,565.31,5732.0 +1395532800,1395576000,564.31,568.7,556.92,560.5,2425.0 +1395576000,1395619200,560.39,569.48,556.74,562.28,3610.0 +1395619200,1395662400,558.22,567.0,547.0,564.0,3993.0 +1395662400,1395705600,563.84,592.6,557.76,584.98,9584.0 +1395705600,1395748800,585.9,585.9,568.86,575.74,3802.0 +1395748800,1395792000,575.69,587.48,571.87,583.77,4263.0 +1395792000,1395835200,583.77,589.99,565.0,584.45,6632.0 +1395835200,1395878400,582.17,592.0,578.5,581.36,3625.0 +1395878400,1395921600,581.48,581.59,550.22,557.0,10320.0 +1395921600,1395964800,556.99,560.72,466.1,474.0,38345.0 +1395964800,1396008000,475.0,532.0,468.3,500.22,19415.0 +1396008000,1396051200,500.22,518.46,485.0,501.17,15502.0 +1396051200,1396094400,502.01,508.0,493.43,493.43,3660.0 +1396094400,1396137600,493.4,502.0,486.97,492.0,3737.0 +1396137600,1396180800,491.99,492.0,465.0,473.71,8665.0 +1396180800,1396224000,474.22,474.28,436.0,460.0,22751.0 +1396224000,1396267200,460.0,486.7,438.0,448.1,11789.89916939 +1396267200,1396310400,445.28,469.02,445.28,454.83,9196.75179014 +1396310400,1396353600,454.81,509.98,452.04,488.88,14987.8035834 +1396353600,1396396800,487.44,490.0,471.02,478.98,7917.00427644 +1396396800,1396440000,478.98,494.98,475.0,489.48,5687.18405494 +1396440000,1396483200,489.48,494.76,430.0,439.0,28791.48199736 +1396483200,1396526400,438.9,450.0,416.11,434.05,13872.0817156 +1396526400,1396569600,434.05,465.0,425.22,451.03,13072.89558974 +1396569600,1396612800,451.03,459.5,430.77,453.0,7984.86371155 +1396612800,1396656000,453.0,459.0,430.79,452.2,7714.44645841 +1396656000,1396699200,450.0,456.23,441.25,447.0,3055.54882867 +1396699200,1396742400,448.65,464.8,447.0,464.8,3411.76910724 +1396742400,1396785600,464.8,465.0,451.5,453.96,2309.36116107 +1396785600,1396828800,453.94,461.0,450.2,456.27,2974.48721662 +1396828800,1396872000,459.97,464.19,452.0,459.0,2160.64333796 +1396872000,1396915200,460.47,461.17,446.0,447.11,5258.60459885 +1396915200,1396958400,447.11,459.8,446.24,449.51,3378.77057795 +1396958400,1397001600,452.33,458.2,448.1,453.57,2465.6518954 +1397001600,1397044800,453.57,457.3,448.85,449.9,2510.51714393 +1397044800,1397088000,449.98,452.25,438.08,441.69,5496.08692648 +1397088000,1397131200,441.69,442.46,400.11,408.0,18136.77912311 +1397131200,1397174400,408.0,414.15,357.57,363.12,31577.06532968 +1397174400,1397217600,363.1,427.0,339.79,425.0,29675.6825983 +1397217600,1397260800,419.0,432.22,415.08,423.0,12449.06317633 +1397260800,1397304000,423.0,439.5,417.0,426.11,7012.41445298 +1397304000,1397347200,426.76,429.0,413.72,423.42,3796.63761155 +1397347200,1397390400,424.91,427.75,417.16,419.0,1824.45566428 +1397390400,1397433600,418.0,418.2,397.16,416.3,9193.42924062 +1397433600,1397476800,416.29,475.0,408.0,466.0,21054.0 +1397476800,1397520000,465.5,473.99,448.1,458.5,12551.0 +1397520000,1397563200,459.99,515.0,453.16,504.0,17685.0 +1397563200,1397606400,503.99,528.75,485.01,521.0,14902.0 +1397606400,1397649600,523.1,548.0,494.02,515.1,21837.0 +1397649600,1397692800,520.49,537.24,504.0,529.77,8847.0 +1397692800,1397736000,529.26,533.8,481.63,492.84,12304.0 +1397736000,1397779200,493.0,509.02,490.0,500.09,7715.0 +1397779200,1397822400,500.09,506.97,478.58,483.25,4759.0 +1397822400,1397865600,483.14,487.69,470.0,483.11,6333.0 +1397865600,1397908800,482.1,502.5,472.81,497.86,6489.0 +1397908800,1397952000,496.7,507.43,490.59,503.8,3738.0 +1397952000,1397995200,505.18,516.53,501.64,507.13,2837.0 +1397995200,1398038400,507.13,507.13,493.0,500.0,2911.0 +1398038400,1398081600,501.07,515.0,490.0,502.5,5429.0 +1398081600,1398124800,502.17,502.6,492.99,496.74,2655.0 +1398124800,1398168000,497.98,504.9,492.47,494.86,3353.0 +1398168000,1398211200,494.86,497.46,485.2,490.0,5131.0 +1398211200,1398254400,490.0,495.2,487.2,489.5,2406.0 +1398254400,1398297600,487.81,494.09,484.61,492.0,3237.0 +1398297600,1398340800,491.94,491.99,480.0,484.75,3035.0 +1398340800,1398384000,485.19,505.0,485.0,502.2,4875.0 +1398384000,1398427200,502.15,503.99,438.05,445.0,22258.0 +1398427200,1398470400,445.0,469.7,444.49,466.52,11145.0 +1398470400,1398513600,466.71,469.4,451.07,452.96,5572.0 +1398513600,1398556800,452.53,470.96,452.0,459.0,3219.0 +1398556800,1398600000,459.22,461.97,454.25,457.02,1994.0 +1398600000,1398643200,457.02,458.34,429.95,430.0,7285.0 +1398643200,1398686400,430.0,441.84,424.0,432.18,9171.0 +1398686400,1398729600,432.63,452.16,428.85,442.9,9085.0 +1398729600,1398772800,440.41,454.47,432.02,451.39,5952.0 +1398772800,1398816000,451.0,454.0,435.0,448.0,7830.0 +1398816000,1398859200,448.0,451.88,433.08,444.0,5556.0 +1398859200,1398902400,444.0,453.99,440.0,448.85,5163.0 +1398902400,1398945600,449.0,460.0,447.97,452.8,3348.0 +1398945600,1398988800,452.8,465.88,450.25,460.97,6173.0 +1398988800,1399032000,460.97,462.99,444.64,446.86,4667.0 +1399032000,1399075200,447.0,455.78,444.51,454.5,3479.0 +1399075200,1399118400,452.0,454.5,438.01,442.85,3231.0 +1399118400,1399161600,442.53,442.85,431.0,439.85,4101.0 +1399161600,1399204800,439.0,441.9,429.55,433.16,2568.0 +1399204800,1399248000,433.09,442.83,430.0,438.04,2523.0 +1399248000,1399291200,435.88,445.0,427.11,435.16,3868.0 +1399291200,1399334400,435.17,437.97,425.0,433.0,4077.0 +1399334400,1399377600,431.64,434.0,420.27,430.7,5936.0 +1399377600,1399420800,430.7,432.46,426.01,428.01,2098.0 +1399420800,1399464000,429.0,445.22,425.67,439.6,5321.0 +1399464000,1399507200,439.6,452.0,437.13,440.0,7900.0 +1399507200,1399550400,441.47,450.08,438.74,445.01,2379.0 +1399550400,1399593600,445.01,449.96,437.61,437.69,3904.0 +1399593600,1399636800,439.6,447.59,437.71,446.0,2179.0 +1399636800,1399680000,446.0,457.08,443.99,452.37,6059.0 +1399680000,1399723200,452.78,455.0,449.79,451.73,1814.0 +1399723200,1399766400,451.73,459.24,449.8,455.39,2282.0 +1399766400,1399809600,457.7,458.2,444.36,446.1,2560.0 +1399809600,1399852800,446.99,448.0,429.6,440.0,6266.0 +1399852800,1399896000,437.67,441.42,431.56,439.0,2177.0 +1399896000,1399939200,439.0,443.77,437.6,442.5,2373.0 +1399939200,1399982400,442.48,442.75,430.61,433.0,2840.0 +1399982400,1400025600,434.28,440.18,432.44,439.12,3096.0 +1400025600,1400068800,439.12,445.9,438.36,443.87,2925.0 +1400068800,1400112000,444.2,449.96,441.01,446.0,3430.0 +1400112000,1400155200,444.07,452.67,444.02,451.47,3375.0 +1400155200,1400198400,451.46,452.0,445.27,446.0,2090.0 +1400198400,1400241600,446.27,450.0,444.5,449.8,1479.0 +1400241600,1400284800,449.51,452.41,446.87,447.31,2150.0 +1400284800,1400328000,447.55,451.48,445.01,449.73,1301.0 +1400328000,1400371200,449.73,451.43,447.8,449.06,962.0 +1400371200,1400414400,449.07,451.42,447.52,447.52,715.0 +1400414400,1400457600,448.58,451.43,444.52,446.91,1745.0 +1400457600,1400500800,446.91,448.2,441.44,444.94,1736.0 +1400500800,1400544000,444.62,450.0,442.18,448.34,2946.0 +1400544000,1400587200,448.34,464.91,447.14,459.21,8438.0 +1400587200,1400630400,459.15,500.0,456.0,489.0,19685.0 +1400630400,1400673600,489.0,499.1,487.11,495.55,4295.0 +1400673600,1400716800,495.55,496.4,491.31,493.98,2803.0 +1400716800,1400760000,493.98,528.87,492.65,510.66,10712.0 +1400760000,1400803200,510.65,530.0,510.29,529.99,6709.0 +1400803200,1400846400,529.99,541.89,521.26,538.33,8201.0 +1400846400,1400889600,538.33,547.1,518.55,523.77,11367.0 +1400889600,1400932800,523.75,528.62,515.4,518.95,3336.0 +1400932800,1400976000,518.94,529.06,517.0,528.44,2146.0 +1400976000,1401019200,528.44,586.34,527.09,573.2,15403.0 +1401019200,1401062400,573.19,578.0,562.18,573.9,4331.0 +1401062400,1401105600,573.5,593.48,565.58,581.84,8258.0 +1401105600,1401148800,580.41,587.1,578.0,581.88,3315.0 +1401148800,1401192000,581.87,595.0,550.22,563.94,11518.0 +1401192000,1401235200,562.0,590.0,558.0,572.7,8279.0 +1401235200,1401278400,572.7,582.26,569.0,575.25,3369.0 +1401278400,1401321600,575.25,581.38,563.45,580.66,5577.0 +1401321600,1401364800,580.66,582.1,560.05,566.36,4759.0 +1401364800,1401408000,566.36,573.0,564.22,572.37,3315.0 +1401408000,1401451200,572.37,597.77,568.56,590.14,8085.0 +1401451200,1401494400,590.14,629.4,590.02,621.0,14394.0 +1401494400,1401537600,621.0,627.99,611.0,625.97,4684.0 +1401537600,1401580800,624.03,628.5,618.88,627.8,4976.0 +1401580800,1401624000,627.8,648.93,622.1,643.6,6990.0 +1401624000,1401667200,645.85,683.26,618.53,630.99,17142.0 +1401667200,1401710400,630.99,646.71,613.03,628.23,6253.0 +1401710400,1401753600,628.87,678.0,621.71,661.22,13796.0 +1401753600,1401796800,662.0,680.0,649.61,663.5,7272.0 +1401796800,1401840000,661.01,680.99,655.35,670.14,6268.0 +1401840000,1401883200,668.9,673.61,621.86,635.15,13174.0 +1401883200,1401926400,637.52,654.9,635.01,640.6,4188.0 +1401926400,1401969600,640.59,650.26,639.69,650.26,2969.0 +1401969600,1402012800,650.0,669.63,649.3,661.48,7719.0 +1402012800,1402056000,661.46,662.13,652.14,659.5,2192.0 +1402056000,1402099200,659.39,662.0,647.16,647.16,4229.0 +1402099200,1402142400,647.16,655.14,635.88,655.14,4846.0 +1402142400,1402185600,655.14,657.13,651.12,657.13,871.0 +1402185600,1402228800,657.13,661.11,652.0,656.56,1467.0 +1402228800,1402272000,657.0,659.0,651.7,658.0,1100.0 +1402272000,1402315200,658.0,659.0,639.93,648.4,3589.0 +1402315200,1402358400,649.0,652.99,641.01,648.83,3162.0 +1402358400,1402401600,648.83,657.41,642.45,650.0,3657.0 +1402401600,1402444800,649.99,654.13,642.77,648.55,2203.0 +1402444800,1402488000,648.55,652.39,627.12,632.12,4891.0 +1402488000,1402531200,631.01,645.0,615.0,620.5,5499.0 +1402531200,1402574400,623.81,630.36,616.58,626.01,2645.0 +1402574400,1402617600,627.49,628.88,550.0,569.1,22145.0 +1402617600,1402660800,569.98,611.98,563.0,611.77,9551.0 +1402660800,1402704000,611.54,611.99,571.19,592.0,9094.0 +1402704000,1402747200,592.0,593.53,568.88,574.84,3055.0 +1402747200,1402790400,572.55,576.64,538.38,566.58,13472.0 +1402790400,1402833600,566.58,570.24,552.11,563.17,2583.0 +1402833600,1402876800,564.91,593.0,553.18,588.55,6180.0 +1402876800,1402920000,592.0,610.0,582.01,604.98,6289.0 +1402920000,1402963200,604.98,607.82,582.3,586.91,4409.0 +1402963200,1403006400,587.0,602.0,580.0,597.4,2222.0 +1403006400,1403049600,598.99,610.2,586.84,606.48,4323.0 +1403049600,1403092800,606.48,616.0,604.69,611.0,3558.0 +1403092800,1403136000,611.0,611.77,599.9,607.0,2694.0 +1403136000,1403179200,607.99,609.98,601.11,607.08,1424.0 +1403179200,1403222400,606.01,609.98,590.0,593.4,3168.0 +1403222400,1403265600,593.41,597.87,580.51,587.7,3645.0 +1403265600,1403308800,587.7,598.68,585.8,588.02,3021.0 +1403308800,1403352000,590.0,593.5,580.0,592.84,1727.0 +1403352000,1403395200,590.53,594.99,586.4,591.29,1190.0 +1403395200,1403438400,591.33,605.05,587.82,602.52,2980.0 +1403438400,1403481600,603.0,604.39,594.0,600.34,826.0 +1403481600,1403524800,600.34,601.0,580.46,589.11,3051.0 +1403524800,1403568000,586.71,591.92,581.81,588.22,2207.0 +1403568000,1403611200,588.22,588.25,582.0,587.99,2213.0 +1403611200,1403654400,586.05,588.0,572.1,572.62,4246.0 +1403654400,1403697600,574.0,579.7,555.11,556.57,4165.0 +1403697600,1403740800,556.24,571.86,554.45,560.4,4660.0 +1403740800,1403784000,560.4,572.87,557.2,565.52,2174.0 +1403784000,1403827200,569.62,580.11,564.0,579.99,2452.0 +1403827200,1403870400,580.09,586.11,574.0,584.82,3542.0 +1403870400,1403913600,584.82,600.0,575.0,599.99,5604.0 +1403913600,1403956800,599.99,604.21,593.88,604.15,1599.0 +1403956800,1404000000,604.21,604.21,589.56,589.56,1445.0 +1404000000,1404043200,591.46,601.79,589.56,595.0,681.0 +1404043200,1404086400,595.0,600.0,590.0,599.89,868.0 +1404086400,1404129600,599.86,639.2,595.51,627.57,8089.0 +1404129600,1404172800,627.57,647.09,611.01,641.11,7387.0 +1404172800,1404216000,640.0,652.06,638.11,645.0,3949.0 +1404216000,1404259200,645.0,658.88,638.0,638.25,5484.0 +1404259200,1404302400,638.25,649.08,638.0,646.4,1695.0 +1404302400,1404345600,646.4,658.75,643.09,650.5,3563.0 +1404345600,1404388800,649.74,652.69,643.0,652.26,1387.0 +1404388800,1404432000,652.26,652.79,638.79,645.99,3531.0 +1404432000,1404475200,648.48,650.48,616.3,623.63,6022.0 +1404475200,1404518400,622.19,639.31,619.85,629.0,2673.0 +1404518400,1404561600,628.81,632.0,623.23,631.0,930.0 +1404561600,1404604800,631.0,632.97,623.95,630.0,847.0 +1404604800,1404648000,630.9,639.0,622.86,632.28,2332.0 +1404648000,1404691200,632.26,637.8,627.4,630.57,951.0 +1404691200,1404734400,633.87,636.0,624.0,627.17,1939.0 +1404734400,1404777600,626.7,630.0,612.9,622.09,4917.0 +1404777600,1404820800,622.09,626.22,616.89,618.73,1329.0 +1404820800,1404864000,620.0,626.22,617.93,623.98,1302.0 +1404864000,1404907200,623.98,626.88,619.17,620.01,965.0 +1404950400,1404993600,621.96,623.93,609.68,612.55,2805.0 +1404993600,1405036800,612.11,612.53,607.9,612.44,488.0 +1405036800,1405080000,616.87,629.0,613.46,628.49,2877.0 +1405080000,1405123200,628.5,635.0,626.01,635.0,3208.0 +1405123200,1405166400,634.99,642.57,629.65,633.0,2701.0 +1405166400,1405209600,631.15,638.1,628.7,638.07,1095.0 +1405209600,1405252800,637.9,638.73,629.1,638.33,2345.0 +1405252800,1405296000,638.33,638.49,626.09,630.88,1808.0 +1405296000,1405339200,630.88,632.0,621.1,622.61,1579.0 +1405339200,1405382400,622.6,624.0,616.84,621.17,2222.0 +1405382400,1405425600,621.15,624.0,616.09,621.99,1654.0 +1405425600,1405468800,621.99,622.0,619.55,619.55,4.0 +1405468800,1405512000,622.9,625.0,612.35,619.76,2181.0 +1405512000,1405555200,619.79,623.0,610.01,616.86,3113.0 +1405555200,1405598400,617.39,617.94,610.0,615.9,1870.0 +1405598400,1405641600,615.87,629.0,614.41,622.2,3022.0 +1405641600,1405684800,626.3,627.0,620.79,620.8,1474.0 +1405684800,1405728000,620.9,632.96,618.46,632.6,3536.0 +1405728000,1405771200,632.59,632.6,625.0,627.55,965.0 +1405771200,1405814400,627.55,632.4,626.12,628.63,936.0 +1405814400,1405857600,630.0,630.0,623.0,625.52,674.0 +1405857600,1405900800,625.53,627.0,620.0,627.0,759.0 +1405900800,1405944000,626.98,628.0,615.0,622.7,2453.0 +1405944000,1405987200,622.69,623.11,616.04,622.73,1473.0 +1405987200,1406030400,622.63,624.99,618.91,624.05,1377.0 +1406030400,1406073600,624.85,624.99,618.26,618.32,1956.0 +1406073600,1406116800,619.99,621.92,618.0,619.21,1059.0 +1406116800,1406160000,619.18,623.0,615.51,621.0,2964.0 +1406160000,1406203200,620.95,621.99,606.62,606.62,2870.0 +1406203200,1406246400,606.62,612.62,591.12,601.66,7340.0 +1406246400,1406289600,603.96,609.65,592.97,597.78,2829.0 +1406289600,1406332800,597.8,603.9,595.0,602.93,1974.0 +1406332800,1406376000,602.93,603.0,590.0,596.39,2072.0 +1406376000,1406419200,595.63,598.0,590.1,596.23,1500.0 +1406419200,1406462400,596.23,602.83,590.35,595.74,2384.0 +1406462400,1406505600,595.13,595.88,589.0,590.3,1384.0 +1406505600,1406548800,592.61,595.0,576.12,581.8,3917.0 +1406548800,1406592000,581.8,596.0,570.5,586.53,6482.0 +1406592000,1406635200,589.88,591.95,581.11,584.66,1473.0 +1406635200,1406678400,584.38,586.0,578.0,585.95,2581.0 +1406678400,1406721600,585.93,586.0,568.0,569.99,3708.0 +1406721600,1406764800,569.99,579.76,557.12,563.84,6761.0 +1406764800,1406808000,563.83,575.0,555.9,569.75,3855.0 +1406808000,1406851200,572.4,590.0,569.61,582.04,5492.0 +1406851200,1406894400,583.54,595.89,581.77,594.67,3584.0 +1406894400,1406937600,594.67,607.2,590.0,598.2,8344.0 +1406937600,1406980800,597.84,599.09,590.11,592.79,1535.0 +1406980800,1407024000,592.79,593.99,584.95,589.59,1982.0 +1407024000,1407067200,589.6,589.6,578.21,581.52,1686.0 +1407067200,1407110400,581.5,591.0,579.87,588.73,1086.0 +1407110400,1407153600,587.53,589.7,581.8,585.05,1452.0 +1407153600,1407196800,585.58,595.7,583.0,588.5,3771.0 +1407196800,1407240000,588.5,589.0,580.44,583.06,2361.0 +1407240000,1407283200,582.31,583.75,578.25,581.76,4525.0 +1407283200,1407326400,581.75,585.0,576.44,576.7,2042.0 +1407326400,1407369600,577.37,586.36,576.44,581.16,5502.0 +1407369600,1407412800,581.16,582.99,579.0,582.29,1163.0 +1407412800,1407456000,582.29,591.9,580.3,585.84,3255.0 +1407456000,1407499200,585.84,595.0,584.0,587.96,2753.0 +1407499200,1407542400,588.0,593.89,586.05,588.02,1592.0 +1407542400,1407585600,588.99,590.06,585.21,587.52,1097.0 +1407585600,1407628800,587.33,591.35,585.25,587.97,498.0 +1407628800,1407672000,589.82,597.0,586.1,594.14,1800.0 +1407672000,1407715200,596.09,596.09,586.0,590.96,1376.0 +1407715200,1407758400,590.98,590.99,587.01,587.89,722.0 +1407758400,1407801600,587.89,589.28,571.0,573.98,5337.0 +1407801600,1407844800,574.55,574.59,561.9,564.88,3558.0 +1407844800,1407888000,564.87,571.8,563.46,566.69,2889.0 +1407888000,1407931200,569.39,572.0,545.0,546.91,8061.0 +1407931200,1407974400,533.2,555.0,524.55,548.81,13088.0 +1407974400,1408017600,549.85,551.86,502.99,514.88,12467.0 +1408017600,1408060800,514.88,524.02,497.0,507.99,13330.0 +1408060800,1408104000,507.99,521.79,503.79,508.5,3765.0 +1408104000,1408147200,510.26,517.84,481.55,500.25,12800.0 +1408147200,1408190400,502.48,503.98,485.0,499.0,4316.0 +1408190400,1408233600,498.98,529.8,495.28,521.97,8334.0 +1408233600,1408276800,523.47,524.8,490.0,491.46,5346.0 +1408276800,1408320000,490.02,504.51,485.39,496.86,4929.0 +1408320000,1408363200,498.0,510.0,462.01,469.45,10400.0 +1408363200,1408406400,469.45,478.58,442.0,475.22,18405.0 +1408406400,1408449600,474.74,493.0,453.01,485.57,8143.0 +1408492800,1408536000,491.98,493.17,466.0,483.0,5687.0 +1408536000,1408579200,482.15,527.01,482.03,516.39,13510.0 +1408579200,1408622400,516.39,534.14,510.77,516.8,6045.0 +1408622400,1408665600,517.0,530.0,510.0,519.28,8112.0 +1408665600,1408708800,519.29,524.94,500.01,512.33,6476.0 +1408708800,1408752000,512.33,528.0,509.65,514.65,8886.0 +1408752000,1408795200,514.65,514.69,496.3,507.86,4508.0 +1408795200,1408838400,507.75,508.52,487.0,497.0,3907.0 +1408838400,1408881600,496.96,504.8,495.02,499.57,2165.0 +1408881600,1408924800,499.56,515.95,499.53,507.85,3572.0 +1408924800,1408968000,507.84,508.46,496.79,502.21,3122.0 +1408968000,1409011200,502.16,506.98,499.0,503.82,2622.0 +1409011200,1409054400,503.74,511.99,502.27,511.01,2980.0 +1409054400,1409097600,511.75,516.0,508.28,512.18,3718.0 +1409097600,1409140800,514.4,523.09,512.49,518.28,3628.0 +1409140800,1409184000,518.27,519.78,510.0,511.87,4140.0 +1409184000,1409227200,511.87,514.98,507.0,508.53,4290.0 +1409227200,1409270400,507.71,510.2,505.93,506.0,2814.0 +1409270400,1409313600,506.94,507.9,501.25,507.06,2622.0 +1409313600,1409356800,507.73,514.98,505.96,509.3,4612.0 +1409356800,1409400000,509.3,509.42,499.0,504.11,3069.0 +1409400000,1409443200,504.12,505.12,498.13,500.85,1335.0 +1409443200,1409486400,501.49,504.75,484.95,493.24,4536.0 +1409486400,1409529600,493.22,495.0,473.33,479.04,6745.0 +1409529600,1409572800,479.01,490.0,472.54,481.85,4948.0 +1409572800,1409616000,481.83,486.0,472.01,474.54,4087.0 +1409616000,1409659200,475.89,481.48,470.42,476.97,2973.0 +1409659200,1409702400,478.54,484.61,472.2,474.5,4345.0 +1409702400,1409745600,474.5,477.99,472.11,475.7,1612.0 +1409745600,1409788800,475.22,477.99,471.0,474.89,3104.0 +1409788800,1409832000,474.86,478.9,471.04,477.29,2247.0 +1409832000,1409875200,478.8,497.0,476.47,487.43,8520.0 +1409875200,1409918400,489.61,489.96,481.02,484.5,2200.0 +1409918400,1409961600,485.96,487.85,473.03,477.65,2986.0 +1409961600,1410004800,477.65,483.0,477.16,482.8,1018.0 +1410004800,1410048000,482.22,485.0,478.41,479.78,1736.0 +1410048000,1410091200,479.99,482.43,478.4,482.05,1044.0 +1410091200,1410134400,482.34,483.0,474.95,475.43,1781.0 +1410134400,1410177600,477.4,477.46,456.3,459.92,6072.0 +1410177600,1410220800,459.9,478.39,459.0,468.33,8471.0 +1410220800,1410264000,468.32,468.93,459.18,467.43,3083.0 +1410264000,1410307200,467.45,476.4,462.56,473.2,6008.0 +1410307200,1410350400,473.34,483.21,473.32,480.07,4050.0 +1410350400,1410393600,481.54,492.0,475.13,476.57,7414.0 +1410393600,1410436800,477.78,480.0,471.5,474.9,2982.0 +1410436800,1410480000,474.9,477.79,465.0,475.9,4924.0 +1410480000,1410523200,477.43,478.0,462.0,471.97,4012.0 +1410523200,1410566400,471.97,474.71,468.88,474.62,2046.0 +1410566400,1410609600,473.08,477.33,467.43,474.71,2058.0 +1410609600,1410652800,474.96,480.13,474.75,477.98,3740.0 +1410652800,1410696000,477.99,480.0,474.0,476.17,1701.0 +1410696000,1410739200,476.18,481.58,473.59,475.49,2146.0 +1410739200,1410782400,475.47,479.62,470.0,474.0,2591.0 +1410782400,1410825600,472.26,478.9,467.76,469.47,3604.0 +1410825600,1410868800,469.47,473.69,465.31,469.19,2499.0 +1410868800,1410912000,470.32,472.4,462.0,462.02,3398.0 +1410912000,1410955200,463.48,465.57,456.0,457.7,3643.0 +1410955200,1410998400,457.71,460.29,443.57,452.09,8791.0 +1410998400,1411041600,452.99,452.99,440.0,441.58,3643.0 +1411041600,1411084800,442.99,442.99,407.94,425.0,18370.0 +1411084800,1411128000,426.62,429.0,386.03,392.45,12670.0 +1411128000,1411171200,393.33,405.0,378.78,395.86,17045.0 +1411171200,1411214400,395.86,427.8,390.0,421.01,9941.0 +1411214400,1411257600,422.19,431.11,404.49,408.76,9956.0 +1411257600,1411300800,410.92,413.53,395.28,400.25,5822.0 +1411300800,1411344000,400.22,410.02,390.0,399.55,8327.0 +1411344000,1411387200,400.77,409.38,396.26,405.0,4153.0 +1411387200,1411430400,404.99,405.38,397.52,400.07,6592.0 +1411430400,1411473600,399.77,404.0,393.6,397.15,3075.0 +1411473600,1411516800,398.41,452.67,394.0,438.97,23896.0 +1411516800,1411560000,440.85,441.78,418.83,426.4,7802.0 +1411560000,1411603200,428.47,437.16,422.36,423.68,6284.0 +1411603200,1411646400,423.57,423.9,400.0,408.03,9692.0 +1411646400,1411689600,408.03,416.79,405.33,408.76,5313.0 +1411689600,1411732800,410.0,414.35,397.23,399.3,4484.0 +1411732800,1411776000,399.3,409.48,396.53,403.57,5278.0 +1411776000,1411819200,405.08,408.99,399.12,405.95,1542.0 +1411819200,1411862400,405.92,408.67,396.57,401.77,3908.0 +1411862400,1411905600,399.16,403.99,397.57,398.33,1298.0 +1411905600,1411948800,398.34,398.34,368.9,375.35,14829.0 +1411948800,1411992000,375.35,385.6,365.2,378.89,8191.0 +1411992000,1412035200,378.06,386.03,366.0,374.2,11822.0 +1412035200,1412078400,374.17,379.17,371.8,379.12,3065.0 +1412078400,1412121600,379.08,397.75,376.54,391.09,11163.0 +1412121600,1412164800,389.56,393.79,377.98,380.0,5795.0 +1412164800,1412208000,380.34,387.13,377.01,384.86,7196.0 +1412208000,1412251200,384.85,385.82,378.13,381.06,2922.0 +1412251200,1412294400,381.01,381.54,372.0,374.68,7436.0 +1412294400,1412337600,376.29,378.11,370.06,373.88,2798.0 +1412337600,1412380800,373.86,373.86,353.75,358.74,17568.0 +1412380800,1412424000,358.71,365.07,351.0,351.1,4900.0 +1412424000,1412467200,351.09,351.17,322.04,326.21,24068.0 +1412467200,1412510400,326.24,339.43,301.0,311.26,14735.0 +1412510400,1412553600,311.0,335.0,275.0,323.52,46965.0 +1412553600,1412596800,322.82,332.35,295.89,323.94,46352.0 +1412596800,1412640000,323.78,347.0,318.15,328.59,23178.0 +1412640000,1412683200,328.56,336.99,312.37,322.3,11724.0 +1412683200,1412726400,322.3,335.0,319.02,334.8,11226.0 +1412726400,1412769600,334.8,346.0,326.93,337.7,11733.0 +1412769600,1412812800,337.69,359.0,336.25,355.73,16840.0 +1412812800,1412856000,355.73,373.8,350.26,373.05,14112.0 +1412856000,1412899200,373.02,395.55,349.0,364.01,33697.0 +1412899200,1412942400,364.01,380.08,361.05,363.98,8521.0 +1412942400,1412985600,363.98,364.94,351.1,360.89,11998.0 +1412985600,1413028800,360.85,368.06,352.1,354.29,4893.0 +1413028800,1413072000,354.29,366.0,352.21,362.0,5061.0 +1413072000,1413115200,362.77,365.45,354.71,355.9,5530.0 +1413115200,1413158400,355.92,383.6,355.92,378.11,8704.0 +1413158400,1413201600,378.48,385.01,368.07,380.38,8176.0 +1413201600,1413244800,380.5,405.0,373.87,392.6,17873.0 +1413244800,1413288000,392.99,417.99,390.48,407.8,12634.0 +1413288000,1413331200,407.79,415.0,396.0,403.38,12158.0 +1413331200,1413374400,402.01,404.32,386.68,396.81,10434.0 +1413374400,1413417600,396.81,401.01,385.92,394.52,8679.0 +1413417600,1413460800,394.52,399.0,376.0,383.89,7317.0 +1413460800,1413504000,382.93,394.13,370.1,383.95,15418.0 +1413504000,1413547200,384.19,386.0,372.61,374.59,4575.0 +1413547200,1413590400,374.59,385.0,370.96,383.65,5911.0 +1413590400,1413633600,383.2,384.2,377.0,383.34,1933.0 +1413633600,1413676800,383.63,397.29,383.58,390.58,5113.0 +1413676800,1413720000,390.59,394.25,385.0,385.0,1794.0 +1413720000,1413763200,385.0,392.0,385.0,387.53,1414.0 +1413763200,1413806400,389.06,390.65,376.2,381.16,8064.0 +1413806400,1413849600,382.52,387.4,378.01,381.21,3977.0 +1413849600,1413892800,381.0,388.0,378.98,385.85,2487.0 +1413892800,1413936000,385.84,393.52,384.0,385.81,5216.0 +1413936000,1413979200,385.79,388.87,380.36,383.17,3668.0 +1413979200,1414022400,383.13,387.0,380.0,382.04,4623.0 +1414022400,1414065600,382.05,384.55,366.7,370.6,8830.0 +1414065600,1414108800,369.54,372.99,352.4,357.18,12165.0 +1414108800,1414152000,356.81,363.01,344.34,356.67,10868.0 +1414152000,1414195200,356.57,363.71,355.75,358.86,4732.0 +1414195200,1414238400,358.78,359.1,341.22,347.5,6635.0 +1414238400,1414281600,347.5,355.0,342.5,348.69,4434.0 +1414281600,1414324800,348.69,363.0,344.5,356.26,4393.0 +1414324800,1414368000,356.7,359.82,350.31,355.18,3442.0 +1414368000,1414411200,355.19,358.65,349.21,355.74,4588.04440457 +1414411200,1414454400,355.68,357.52,349.35,350.0,4952.62727299 +1414454400,1414497600,351.03,357.4,350.09,356.9,2271.40786096 +1414497600,1414540800,356.9,357.7,353.17,355.2,469.53394104 +1414540800,1414584000,355.71,355.99,345.55,346.34,4361.34048196 +1414584000,1414627200,346.17,347.0,333.33,335.7,8695.83994949 +1414627200,1414670400,336.37,341.6,334.08,337.8,3912.13024891 +1414670400,1414713600,337.69,352.83,332.99,346.14,10206.63493773 +1414713600,1414756800,346.14,347.96,337.0,339.82,3356.23805226 +1414756800,1414800000,339.8,344.95,335.5,337.99,4169.51919298 +1414800000,1414843200,337.99,339.47,327.14,329.67,5520.89927418 +1414843200,1414886400,329.67,330.34,316.61,324.7,9449.65858142 +1414886400,1414929600,324.55,329.0,318.24,318.3,4824.87017365 +1414929600,1414972800,319.74,326.99,318.26,324.36,3510.54668807 +1414972800,1415016000,324.23,333.99,322.74,327.8,5385.0 +1415016000,1415059200,327.81,331.46,325.0,325.5,5851.0 +1415059200,1415102400,326.45,328.89,320.0,323.67,5064.0 +1415102400,1415145600,324.47,332.9,322.57,330.22,8607.0 +1415145600,1415188800,329.96,340.67,328.8,337.55,7056.0 +1415188800,1415232000,337.55,344.17,336.51,338.38,8283.0 +1415232000,1415275200,338.37,341.99,336.27,339.33,2912.0 +1415275200,1415318400,339.29,353.1,338.15,349.99,11349.0 +1415318400,1415361600,349.99,352.15,341.5,344.2,4035.0 +1415361600,1415404800,344.22,346.81,340.4,342.16,3173.0 +1415404800,1415448000,342.16,346.68,340.6,342.68,1260.0 +1415448000,1415491200,342.67,347.75,341.0,345.39,2491.0 +1415491200,1415534400,346.19,351.95,343.4,350.95,2616.0 +1415534400,1415577600,350.86,366.35,347.8,364.77,7876.0 +1415577600,1415620800,365.37,372.42,357.3,371.25,7363.0 +1415620800,1415664000,372.1,377.77,362.59,366.43,11860.0 +1415664000,1415707200,366.43,371.52,364.75,367.51,2837.0 +1415707200,1415750400,368.8,370.97,360.28,370.65,4824.0 +1415750400,1415793600,370.09,392.0,369.85,392.0,10487.0 +1415793600,1415836800,391.96,434.8,390.64,426.02,33551.0 +1415836800,1415880000,426.63,453.92,412.0,424.0,20443.0 +1415880000,1415923200,423.89,440.0,381.55,420.93,29383.0 +1415923200,1415966400,417.85,420.3,382.95,397.0,13269.0 +1415966400,1416009600,395.95,415.0,388.0,399.98,8367.0 +1416009600,1416052800,399.97,407.22,386.02,390.75,4065.0 +1416052800,1416096000,391.99,391.99,369.0,376.99,10348.0 +1416096000,1416139200,376.97,395.0,375.0,389.9,5269.0 +1416139200,1416182400,388.6,392.22,380.0,389.86,4374.0 +1416182400,1416225600,389.86,415.0,388.99,411.77,9662.0 +1416225600,1416268800,411.77,412.63,375.0,387.69,14622.0 +1416268800,1416312000,388.72,394.64,371.44,378.17,6663.0 +1416312000,1416355200,377.29,382.44,371.0,374.88,8528.0 +1416355200,1416398400,374.87,386.39,373.05,380.28,4380.0 +1416398400,1416441600,380.29,382.06,371.7,379.03,4555.0 +1416441600,1416484800,379.04,381.8,351.8,359.91,9658.0 +1416484800,1416528000,359.91,362.57,354.16,356.47,6693.0 +1416528000,1416571200,356.47,358.23,342.05,353.87,11062.0 +1416571200,1416614400,354.5,358.49,350.0,351.2,4177.0 +1416614400,1416657600,351.19,365.93,350.7,364.88,3683.0 +1416657600,1416700800,365.82,365.92,352.73,353.12,2975.0 +1416700800,1416744000,354.29,361.6,353.01,357.03,1685.0 +1416744000,1416787200,357.03,373.5,354.31,367.17,6251.0 +1416787200,1416830400,367.17,376.99,366.67,371.94,6794.0 +1416830400,1416873600,371.94,389.99,371.2,375.99,12261.0 +1416873600,1416916800,375.99,395.11,375.11,393.06,7843.0 +1416916800,1416960000,393.09,393.89,374.31,377.37,8295.0 +1416960000,1417003200,377.05,379.22,367.4,372.7,5737.0 +1417003200,1417046400,372.69,377.6,363.38,368.5,7253.0 +1417046400,1417089600,368.5,374.51,368.5,373.16,2276.0 +1417089600,1417132800,373.89,375.33,366.37,369.98,3850.0 +1417132800,1417176000,369.98,370.0,358.0,364.22,4993.0 +1417176000,1417219200,364.22,381.34,360.57,376.86,8750.0 +1417219200,1417262400,376.0,384.5,372.25,384.5,2642.0 +1417262400,1417305600,384.35,386.6,373.37,375.49,4596.0 +1417305600,1417348800,375.48,381.99,373.8,378.44,1112.0 +1417348800,1417392000,378.89,379.24,373.32,377.01,1933.0 +1417392000,1417435200,376.09,381.47,373.03,376.37,3153.0 +1417435200,1417478400,377.5,382.31,375.77,376.53,3760.0 +1417478400,1417521600,376.53,382.42,375.23,379.4,2257.0 +1417521600,1417564800,379.0,382.86,376.38,379.52,4277.0 +1417564800,1417608000,379.52,382.0,374.23,376.19,2883.0 +1417608000,1417651200,375.55,383.0,374.01,375.33,5552.0 +1417651200,1417694400,376.61,378.99,360.0,366.98,7380.0 +1417694400,1417737600,366.97,373.99,363.99,369.16,4927.0 +1417737600,1417780800,369.89,374.2,365.61,371.0,3613.0 +1417780800,1417824000,370.99,377.89,369.0,376.0,4965.0 +1417824000,1417867200,376.0,376.77,371.31,375.0,964.0 +1417867200,1417910400,374.99,376.99,373.0,374.38,1397.0 +1417910400,1417953600,375.05,376.99,373.16,375.19,588.0 +1417953600,1417996800,375.53,377.5,373.18,377.26,1876.0 +1417996800,1418040000,376.03,377.26,365.25,367.78,4545.0 +1418040000,1418083200,367.78,370.7,359.01,361.3,7402.0 +1418083200,1418126400,362.74,364.59,346.0,351.28,8789.0 +1418126400,1418169600,352.03,356.99,343.97,352.03,10147.0 +1418169600,1418212800,352.02,353.74,347.5,351.74,2367.0 +1418212800,1418256000,351.64,352.59,345.0,345.21,4559.0 +1418256000,1418299200,345.22,364.43,339.8,357.16,11484.0 +1418299200,1418342400,356.48,359.8,347.01,348.9,4651.0 +1418342400,1418385600,348.88,356.2,348.0,354.43,3512.0 +1418385600,1418428800,355.01,358.59,351.51,352.24,4539.0 +1418428800,1418472000,353.33,354.41,347.03,348.91,2046.0 +1418472000,1418515200,348.89,352.0,347.4,351.67,1766.0 +1418515200,1418558400,351.67,351.98,347.44,351.79,1529.0 +1418558400,1418601600,351.94,359.3,349.51,356.52,4990.0 +1418601600,1418644800,357.3,357.3,350.39,351.71,2520.0 +1418644800,1418688000,351.71,354.42,346.21,349.0,5551.0 +1418688000,1418731200,348.85,349.35,333.97,337.06,9113.0 +1418731200,1418774400,336.91,340.29,327.34,329.05,8677.0 +1418774400,1418817600,329.05,335.99,319.58,320.13,8611.0 +1418817600,1418860800,319.67,327.0,315.23,322.0,14232.0 +1418860800,1418904000,321.96,325.61,304.99,316.0,11920.0 +1418904000,1418947200,316.0,319.83,309.51,312.67,9644.0 +1418947200,1418990400,312.65,318.01,307.11,311.04,7070.0 +1418990400,1419033600,311.04,320.0,308.21,318.33,8908.0 +1419033600,1419076800,318.58,329.28,316.52,328.95,6653.0 +1419076800,1419120000,329.0,333.0,323.1,331.79,4703.0 +1419120000,1419163200,331.77,332.31,318.78,326.2,3139.0 +1419163200,1419206400,326.18,328.93,320.0,320.01,3169.0 +1419206400,1419249600,320.88,333.0,320.01,329.38,4695.54983422 +1419249600,1419292800,329.35,333.99,319.9,331.56,7117.21659204 +1419292800,1419336000,332.52,335.0,327.49,331.82,3381.05458555 +1419336000,1419379200,330.8,338.99,330.0,336.92,4298.7194234 +1419379200,1419422400,336.9,336.9,328.8,332.96,2820.74237837 +1419422400,1419465600,332.2,333.08,320.92,323.06,3064.13361935 +1419465600,1419508800,323.03,323.72,316.88,320.29,2488.95407233 +1419508800,1419552000,320.27,321.54,316.63,319.86,1398.2515121 +1419552000,1419595200,319.85,326.02,316.64,325.05,2153.1466661 +1419595200,1419638400,323.95,332.0,321.27,328.27,4237.6009766 +1419638400,1419681600,329.31,329.31,318.9,320.1,2982.09387328 +1419681600,1419724800,320.46,321.81,311.63,316.47,5705.44168368 +1419724800,1419768000,316.48,319.56,311.22,314.01,2260.00998266 +1419768000,1419811200,314.21,318.47,311.22,317.64,1861.0658709 +1419811200,1419854400,317.64,320.14,311.61,315.69,2543.98156519 +1419854400,1419897600,315.75,318.8,310.26,313.01,4383.84163867 +1419897600,1419940800,313.36,315.72,310.0,311.48,2241.40611743 +1419940800,1419984000,311.08,316.77,310.0,311.07,6644.25366497 +1419984000,1420027200,311.1,314.98,310.69,313.42,1820.69642728 +1420027200,1420070400,313.43,321.0,311.6,321.0,4515.65800901 +1420070400,1420113600,321.0,321.0,312.6,315.57,1689.4490473 +1420113600,1420156800,315.57,317.37,313.24,313.81,1397.98750672 +1420156800,1420200000,313.82,315.99,311.96,314.3,1334.15102599 +1420200000,1420243200,314.93,317.01,313.45,315.42,2133.44188483 +1420243200,1420286400,315.42,316.58,303.46,304.9,5348.80880404 +1420286400,1420329600,304.9,304.9,280.0,282.0,16403.91034209 +1420329600,1420372800,280.0,289.39,277.0,283.9,13520.21768095 +1420372800,1420416000,283.94,285.15,255.0,264.0,27921.06087171 +1420416000,1420459200,264.55,280.0,264.07,276.8,9528.27100194 +1420804800,1420848000,272.45,305.0,272.45,293.97,9914.24959425 +1420848000,1420891200,293.89,295.0,277.3,280.0,22057.18613625 +1420891200,1420934400,280.37,280.82,271.03,275.59,7391.59170884 +1420934400,1420977600,275.6,280.94,274.72,278.44,4103.66139529 +1420977600,1421020800,278.61,280.33,262.08,266.39,8655.28764902 +1421020800,1421064000,266.34,272.39,263.54,268.52,4019.0 +1421064000,1421107200,269.14,272.43,266.5,267.42,6439.0 +1421107200,1421150400,267.1,268.15,220.0,220.0,29071.0 +1421150400,1421193600,219.94,239.09,216.0,227.0,31417.0 +1421193600,1421236800,227.01,230.89,152.4,190.65,62782.0 +1421236800,1421280000,190.62,208.11,161.1,171.41,61408.0 +1421280000,1421323200,172.0,214.9,168.5,212.17,34227.0 +1421323200,1421366400,212.13,233.9,192.0,210.98,49247.0 +1421366400,1421409600,210.69,223.15,206.0,216.44,15223.0 +1421409600,1421452800,216.44,216.44,198.04,208.03,19471.0 +1421452800,1421496000,208.02,212.84,192.17,198.48,13649.0 +1421496000,1421539200,198.49,201.96,195.5,199.69,5437.0 +1421539200,1421582400,199.69,214.19,195.02,211.96,7799.0 +1421582400,1421625600,211.95,222.0,206.92,211.85,10392.0 +1421625600,1421668800,211.8,220.94,207.7,212.1,6247.0 +1421668800,1421712000,212.02,219.0,209.14,216.34,6775.0 +1421712000,1421755200,216.01,216.81,207.0,209.04,5390.0 +1421755200,1421798400,209.51,215.76,201.98,210.65,8718.0 +1421798400,1421841600,211.94,218.0,210.54,213.29,3887.0 +1421841600,1421884800,213.28,228.9,205.0,227.16,19007.0 +1421884800,1421928000,227.75,239.0,226.01,233.64,10707.0 +1421928000,1421971200,233.62,237.96,230.0,234.08,14659.0 +1421971200,1422014400,234.08,235.0,225.55,227.41,4887.0 +1422014400,1422057600,227.89,240.0,227.41,233.64,10292.0 +1422057600,1422100800,233.42,236.19,230.03,234.73,1992.0 +1422100800,1422144000,235.68,249.99,234.08,249.19,11757.0 +1422144000,1422187200,249.33,255.0,244.0,246.97,8170.0 +1422187200,1422230400,246.36,257.0,241.33,255.31,20551.0 +1422230400,1422273600,254.67,309.9,254.67,298.0,29768.0 +1422273600,1422316800,298.1,305.17,260.0,274.8,25964.0 +1422316800,1422360000,274.76,278.51,243.1,253.96,13941.0 +1422360000,1422403200,253.96,267.72,253.36,263.98,7168.0 +1422403200,1422446400,263.97,266.45,251.88,259.8,4742.0 +1422446400,1422489600,259.74,260.41,225.91,236.07,23299.0 +1422489600,1422532800,236.07,242.18,223.48,226.0,8272.0 +1422532800,1422576000,226.09,240.89,220.0,235.79,17607.0 +1422576000,1422619200,235.12,244.98,229.16,233.57,10509.0 +1422619200,1422662400,233.6,234.99,225.52,228.96,10070.0 +1422662400,1422705600,228.98,234.8,225.91,230.69,4477.0 +1422705600,1422748800,230.66,234.33,215.75,216.9,14721.0 +1422748800,1422792000,218.04,220.75,208.48,214.42,6042.0 +1422792000,1422835200,214.94,233.0,211.0,226.93,12324.0 +1422835200,1422878400,226.93,232.77,221.79,226.0,4515.0 +1422878400,1422921600,226.03,241.98,221.79,238.47,11057.0 +1422921600,1422964800,238.38,244.39,235.03,239.8,7649.0 +1422964800,1423008000,240.72,241.94,223.79,227.99,9806.0 +1423008000,1423051200,227.94,230.0,220.02,227.7,6089.0 +1423051200,1423094400,227.71,231.0,221.24,227.0,8857.0 +1423094400,1423137600,226.93,229.0,223.3,225.5,2550.0 +1423137600,1423180800,225.47,226.24,210.43,216.81,10293.0 +1423180800,1423224000,216.46,221.79,210.59,216.45,5290.0 +1423224000,1423267200,216.91,225.86,215.75,223.37,5641.0 +1423267200,1423310400,223.44,231.0,221.77,229.99,2487.0 +1423310400,1423353600,229.99,231.14,223.28,228.3,7155.0 +1423353600,1423396800,228.78,232.89,224.46,229.09,3886.0 +1423396800,1423440000,229.57,229.57,217.28,223.88,9872.0 +1423440000,1423483200,223.92,225.99,219.18,221.0,2783.0 +1423483200,1423526400,221.37,223.0,215.0,220.9,16817.0 +1423526400,1423569600,220.91,221.7,215.21,216.28,2201.0 +1423569600,1423612800,216.59,222.0,215.0,220.42,4645.0 +1423612800,1423656000,220.42,223.43,218.0,219.89,3755.0 +1423656000,1423699200,219.88,223.0,217.99,219.55,6881.0 +1423699200,1423742400,219.57,220.51,218.01,218.67,1237.0 +1423742400,1423785600,219.13,223.09,218.54,223.0,5684.0 +1423785600,1423828800,223.02,239.07,221.37,236.73,11054.0 +1423828800,1423872000,235.74,242.35,235.01,237.0,10343.0 +1423872000,1423915200,237.0,251.7,236.9,247.43,8293.0 +1423915200,1423958400,247.43,259.31,243.59,256.99,11499.0 +1423958400,1424001600,256.81,267.92,242.46,254.45,12867.0 +1424001600,1424044800,254.44,255.3,227.75,235.63,16288.0 +1424044800,1424088000,235.61,241.23,229.2,234.01,7054.0 +1424088000,1424131200,234.0,239.84,231.9,234.7,5291.0 +1424131200,1424174400,234.69,241.2,232.01,239.16,3887.0 +1424174400,1424217600,239.16,248.78,236.13,244.7,9214.0 +1424217600,1424260800,244.6,247.0,240.0,242.94,3886.0 +1424260800,1424304000,242.5,244.8,232.01,237.37,8894.0 +1424304000,1424347200,237.37,239.8,235.59,238.76,2008.0 +1424347200,1424390400,239.43,245.01,236.87,240.59,6683.0 +1424390400,1424433600,240.61,249.32,239.41,244.76,6325.0 +1424433600,1424476800,244.86,247.17,242.01,245.48,2966.0 +1424476800,1424520000,245.0,247.8,244.23,245.34,1711.0 +1424520000,1424563200,245.56,246.79,244.0,245.41,1242.0 +1424563200,1424606400,245.84,247.42,244.85,245.21,848.0 +1424606400,1424649600,245.2,245.73,232.48,236.5,6874.0 +1424649600,1424692800,236.46,237.55,232.42,233.5,1948.77599546 +1424692800,1424736000,233.5,241.0,232.05,239.65,4378.95047969 +1424736000,1424779200,239.63,240.85,236.07,238.35,1226.81016696 +1424779200,1424822400,238.46,240.97,237.03,239.55,3917.30338993 +1424822400,1424865600,239.53,240.98,236.0,237.54,1803.51660579 +1424865600,1424908800,237.62,239.31,237.18,237.97,2007.01843523 +1424908800,1424952000,237.99,238.55,234.01,236.68,2845.81270485 +1424952000,1424995200,236.68,237.83,234.51,236.84,2646.1953096 +1424995200,1425038400,236.83,256.02,236.16,252.31,14097.7427538 +1425038400,1425081600,252.27,256.15,249.18,252.78,7914.26061708 +1425081600,1425124800,252.29,253.4,245.2,252.69,2946.3722856 +1425124800,1425168000,252.57,254.56,249.1,253.47,2680.25603832 +1425168000,1425211200,253.45,253.47,251.2,252.16,1163.16923848 +1425211200,1425254400,252.34,260.25,245.0,258.34,8515.0093216 +1425254400,1425297600,257.95,262.33,255.61,257.81,4977.0 +1425297600,1425340800,258.21,277.0,257.81,274.93,13008.0 +1425340800,1425384000,275.95,280.0,268.0,269.53,8253.0 +1425384000,1425427200,269.51,284.95,265.89,281.0,12657.0 +1425427200,1425470400,281.03,283.15,269.77,278.58,4571.0 +1425470400,1425513600,278.55,283.88,264.94,270.78,9706.0 +1425513600,1425556800,270.72,272.34,265.0,266.97,3026.0 +1425556800,1425600000,266.65,280.5,262.2,273.09,8378.0 +1425600000,1425643200,273.46,276.46,269.0,270.84,2623.0 +1425643200,1425686400,270.51,275.66,269.01,272.68,4205.0 +1425686400,1425729600,272.61,272.8,270.0,272.21,1719.0 +1425729600,1425772800,271.66,279.48,271.66,276.71,3981.0 +1425772800,1425816000,276.71,277.57,271.87,274.0,1802.0 +1425816000,1425859200,273.96,276.1,271.12,275.0,2609.0 +1425859200,1425902400,275.0,281.9,274.17,279.58,3198.0 +1425902400,1425945600,279.98,289.0,276.01,287.12,8762.0 +1425945600,1425988800,287.12,294.13,283.96,293.35,5668.0 +1425988800,1426032000,293.36,296.8,285.16,290.0,7446.0 +1426032000,1426075200,290.0,292.97,285.83,291.29,2883.0 +1426075200,1426118400,291.28,296.79,290.07,296.54,3833.0 +1426118400,1426161600,296.29,296.79,289.0,291.93,2739.0 +1426161600,1426204800,292.75,297.95,291.15,295.31,5121.0 +1426204800,1426248000,295.66,295.66,282.99,288.65,6470.0 +1426248000,1426291200,289.73,292.69,283.25,283.25,3099.0 +1426291200,1426334400,283.25,286.1,280.46,282.68,2709.0 +1426334400,1426377600,282.71,287.69,281.4,282.01,2629.0 +1426377600,1426420800,282.36,284.98,281.42,284.78,613.0 +1426420800,1426464000,284.8,287.75,283.01,286.75,1794.0 +1426464000,1426507200,286.79,293.48,285.78,291.42,2590.0 +1426507200,1426550400,291.22,294.26,288.14,289.27,3882.0 +1426550400,1426593600,289.27,292.99,288.0,290.69,2335.0 +1426593600,1426636800,290.69,290.7,281.9,282.8,4099.0 +1426636800,1426680000,282.8,284.0,267.58,270.7,7179.0 +1426680000,1426723200,270.55,275.61,249.02,256.45,14458.0 +1426723200,1426766400,256.59,262.54,249.0,259.45,7245.0 +1426766400,1426809600,259.43,265.95,252.78,261.81,7622.0 +1426809600,1426852800,261.97,265.27,257.75,259.88,2422.0 +1426852800,1426896000,259.88,263.37,257.0,261.96,3222.0 +1426896000,1426939200,261.92,261.93,256.25,259.9,2044.0 +1426939200,1426982400,260.61,262.49,256.89,260.0,2538.0 +1426982400,1427025600,260.0,261.75,259.24,260.08,1140.0 +1427025600,1427068800,260.07,272.0,259.5,267.74,4809.0 +1427068800,1427112000,268.28,270.07,266.0,267.22,2406.0 +1427112000,1427155200,267.51,269.65,259.5,265.94,6222.0 +1427155200,1427198400,265.98,266.52,253.0,253.51,4004.0 +1427198400,1427241600,253.7,257.17,241.84,245.0,15051.0 +1427241600,1427284800,245.29,247.16,236.4,245.27,7279.0 +1427284800,1427328000,245.56,250.0,243.4,246.94,5559.0 +1427328000,1427371200,246.99,252.37,244.91,251.19,3552.0 +1427371200,1427414400,251.21,253.75,246.39,249.23,4800.0 +1427414400,1427457600,249.23,250.52,246.01,247.69,1954.0 +1427457600,1427500800,247.69,249.99,245.12,247.94,4088.0 +1427500800,1427544000,247.93,253.83,247.25,252.04,3179.0 +1427544000,1427587200,252.28,253.11,247.92,252.87,2463.0 +1427587200,1427630400,252.91,252.96,240.22,244.38,3789.0 +1427630400,1427673600,244.38,244.93,239.96,242.0,2871.0 +1427673600,1427716800,242.41,246.75,236.52,243.58,3216.0 +1427716800,1427760000,243.57,248.86,243.2,247.95,4706.0 +1427760000,1427803200,247.95,248.59,242.32,244.0,2198.0 +1427803200,1427846400,243.99,245.5,238.55,244.24,5892.0 +1427846400,1427889600,243.93,245.09,239.32,241.82,2444.0 +1427889600,1427932800,242.35,246.83,241.47,246.69,3725.0 +1427932800,1427976000,246.68,247.99,244.52,245.87,2277.0 +1427976000,1428019200,245.84,256.96,245.11,253.28,7459.0 +1428019200,1428062400,253.22,256.67,251.23,253.53,2209.0 +1428062400,1428105600,253.53,256.51,252.76,254.19,2802.0 +1428105600,1428148800,254.19,255.85,250.76,251.76,1715.0 +1428148800,1428192000,251.92,253.85,251.1,253.7,1021.0 +1428192000,1428235200,253.6,255.0,251.65,254.7,1474.0 +1428235200,1428278400,254.63,261.0,254.63,260.54,4261.0 +1428278400,1428321600,260.57,262.98,256.51,257.8,2396.0 +1428321600,1428364800,257.78,259.5,254.0,255.58,3517.0 +1428364800,1428408000,255.54,256.62,252.06,253.78,2472.0 +1428408000,1428451200,253.71,256.08,251.5,253.72,3494.0 +1428451200,1428494400,253.71,254.96,243.15,244.99,4655.0 +1428494400,1428537600,245.0,248.22,243.06,244.84,6955.0 +1428537600,1428580800,244.58,246.3,238.47,242.0,4047.0 +1428580800,1428624000,242.0,245.25,241.57,243.43,3808.0 +1428624000,1428667200,243.75,243.94,237.02,237.9,3806.0 +1428667200,1428710400,237.96,238.43,231.0,235.99,7715.0 +1428710400,1428753600,235.99,239.42,233.0,234.48,2098.0 +1428753600,1428796800,234.75,238.0,234.35,236.15,1924.0 +1428796800,1428840000,236.09,237.5,233.42,236.6,1599.0 +1428840000,1428883200,236.6,237.0,234.39,236.5,1469.0 +1428883200,1428926400,236.42,236.9,231.62,233.92,3376.0 +1428926400,1428969600,233.57,235.92,219.64,223.15,10519.0 +1428969600,1429012800,222.97,224.79,215.14,219.95,6922.0 +1429012800,1429056000,219.95,221.86,210.0,215.8,11680.0 +1429056000,1429099200,215.78,222.43,214.05,220.93,5516.0 +1429099200,1429142400,220.78,222.88,217.5,222.88,4430.0 +1429142400,1429185600,222.83,226.5,222.44,225.14,4448.0 +1429185600,1429228800,225.53,229.67,224.22,227.5,6396.0 +1429228800,1429272000,227.36,228.29,220.0,223.3,4115.0 +1429272000,1429315200,223.3,224.27,221.0,222.6,3834.0 +1429315200,1429358400,222.6,224.38,220.32,221.47,2307.0 +1429358400,1429401600,221.55,224.72,221.08,223.4,2310.0 +1429401600,1429444800,223.35,227.35,222.71,225.73,2798.0 +1429444800,1429488000,225.76,226.85,221.91,222.54,3094.0 +1429488000,1429531200,222.54,225.98,221.43,225.36,2106.0 +1429531200,1429574400,225.92,226.51,223.0,224.3,3855.0 +1429574400,1429617600,224.3,226.05,223.91,224.99,2331.0 +1429617600,1429660800,224.92,236.0,224.23,235.74,7569.0 +1429660800,1429704000,235.71,236.89,233.62,235.04,3182.0 +1429704000,1429747200,235.05,238.64,229.1,233.45,7482.0 +1429747200,1429790400,233.25,235.63,232.01,234.52,4723.0 +1429790400,1429833600,234.46,236.22,234.02,235.98,3602.0 +1429833600,1429876800,235.61,236.0,229.0,231.47,4306.0 +1429876800,1429920000,231.34,232.3,228.0,230.24,4182.0 +1429920000,1429963200,231.04,232.29,225.7,228.09,2617.0 +1429963200,1430006400,228.19,229.26,226.03,226.12,2647.0 +1430006400,1430049600,226.12,227.26,217.47,219.44,5433.0 +1430049600,1430092800,219.42,222.71,214.98,219.52,5802.0 +1430092800,1430136000,219.52,220.91,217.58,218.69,2789.0 +1430136000,1430179200,218.72,229.93,217.52,227.23,11001.0 +1430179200,1430222400,227.17,227.56,222.65,224.4,3874.0 +1430222400,1430265600,224.22,226.99,221.45,225.16,5454.0 +1430265600,1430308800,225.18,226.1,221.81,224.3,3128.0 +1430308800,1430352000,224.3,226.99,223.02,225.48,5508.0 +1430352000,1430395200,225.5,235.0,224.6,232.25,5716.0 +1430395200,1430438400,232.28,240.0,232.28,236.2,6747.0 +1430438400,1430481600,236.47,239.23,233.0,234.06,3665.0 +1430481600,1430524800,234.11,235.68,230.51,231.0,2967.0 +1430524800,1430568000,231.05,234.69,229.87,233.82,3070.0 +1430568000,1430611200,233.85,234.9,232.17,233.83,1211.0 +1430611200,1430654400,233.83,241.1,232.31,240.84,2099.0 +1430654400,1430697600,240.84,242.25,238.25,239.0,2240.0 +1430697600,1430740800,239.73,241.03,237.01,240.89,2539.0 +1430740800,1430784000,241.04,242.2,236.07,238.34,4923.0 +1430784000,1430827200,238.22,238.78,229.66,232.92,4964.0 +1430827200,1430870400,232.92,235.98,231.82,235.12,3645.0 +1430870400,1430913600,235.18,235.94,233.0,233.75,2382.0 +1430913600,1430956800,233.77,235.89,227.01,228.49,6190.0 +1430956800,1431000000,228.34,231.0,227.35,230.17,3684.0 +1431000000,1431043200,230.17,240.0,230.17,236.87,7349.0 +1431043200,1431086400,236.92,238.41,235.29,237.51,2137.0 +1431086400,1431129600,237.78,246.57,236.67,243.2,7328.0 +1431129600,1431172800,243.22,247.01,238.62,239.87,3597.0 +1431172800,1431216000,239.55,243.12,239.22,241.96,1830.0 +1431216000,1431259200,241.83,244.99,238.02,242.87,1840.0 +1431259200,1431302400,242.99,243.71,238.25,239.13,1621.0 +1431302400,1431345600,239.13,241.0,237.99,239.51,4215.0 +1431345600,1431388800,239.57,244.51,239.13,241.3,5426.0 +1431388800,1431432000,241.3,241.99,237.54,239.78,3370.0 +1431432000,1431475200,239.78,242.0,238.8,241.03,4990.0 +1431475200,1431518400,241.03,243.0,240.01,242.98,2187.0 +1431518400,1431561600,242.75,244.14,235.06,235.97,7107.0 +1431561600,1431604800,235.97,238.98,235.09,237.4,2366.0 +1431604800,1431648000,237.01,239.7,232.22,237.13,5110.0 +1431648000,1431691200,237.12,238.6,236.22,237.24,1772.0 +1431691200,1431734400,237.3,239.28,235.12,237.37,2707.0 +1431734400,1431777600,237.39,237.4,235.58,236.33,1099.0 +1431777600,1431820800,236.33,237.33,234.0,235.66,1949.0 +1431820800,1431864000,235.43,236.56,235.0,235.79,855.0 +1431864000,1431907200,235.79,237.0,234.15,235.97,1753.0 +1431907200,1431950400,235.69,236.54,234.15,235.91,1879.0 +1431950400,1431993600,235.63,236.94,231.44,232.87,5528.0 +1431993600,1432036800,233.03,234.24,231.13,232.39,1842.0 +1432036800,1432080000,232.4,233.2,230.86,231.4,3626.0 +1432080000,1432123200,231.4,234.65,231.0,233.54,3860.0 +1432123200,1432166400,233.54,234.86,233.01,234.43,3929.0 +1432166400,1432209600,234.4,236.0,233.75,235.12,2184.0 +1432209600,1432252800,235.12,236.52,234.76,235.0,2386.0 +1432252800,1432296000,235.0,237.2,232.92,234.08,4609.0 +1432296000,1432339200,234.08,240.9,234.08,238.99,5810.0 +1432339200,1432382400,238.8,240.4,237.75,240.07,1632.0 +1432382400,1432425600,240.04,240.67,237.4,237.76,1556.0 +1432425600,1432468800,237.87,239.0,237.66,238.45,614.0 +1432468800,1432512000,238.15,241.64,237.74,239.22,2257.0 +1432512000,1432555200,239.69,240.1,233.1,236.2,2564.0 +1432555200,1432598400,236.2,237.11,234.8,235.59,3021.0 +1432598400,1432641600,235.72,237.96,234.0,237.45,3624.0 +1432641600,1432684800,237.31,237.44,235.0,235.71,4927.0 +1432684800,1432728000,235.71,237.35,234.98,236.03,3484.0 +1432728000,1432771200,236.2,236.74,234.0,235.17,5038.0 +1432771200,1432814400,235.32,236.25,234.87,236.1,1681.0 +1432814400,1432857600,236.12,236.8,235.2,236.46,3273.0 +1432857600,1432900800,236.46,236.52,234.0,235.56,3350.0 +1432900800,1432944000,235.25,236.21,235.0,236.03,2769.0 +1432944000,1432987200,236.03,236.03,231.55,232.27,2686.0 +1432987200,1433030400,232.44,232.49,231.0,232.11,1481.0 +1433030400,1433073600,232.11,232.51,229.99,230.38,1878.0 +1433073600,1433116800,230.63,232.42,228.0,228.91,2434.0 +1433116800,1433160000,228.91,231.2,225.97,227.46,4472.0 +1433160000,1433203200,227.16,227.75,220.65,223.51,7668.0 +1433203200,1433246400,223.5,225.96,221.34,222.89,3726.0 +1433246400,1433289600,223.07,226.38,222.51,225.18,3975.0 +1433289600,1433332800,225.17,226.48,222.57,224.33,2524.0 +1433332800,1433376000,224.44,226.99,224.27,224.27,3247.0 +1433376000,1433419200,224.8,225.77,224.11,224.7,1705.0 +1433419200,1433462400,224.7,225.98,222.0,222.99,3069.0 +1433462400,1433505600,222.99,225.9,219.03,223.75,4784.0 +1433505600,1433548800,223.75,225.15,222.24,224.4,3580.0 +1433548800,1433592000,224.4,225.26,223.07,224.67,991.0 +1433592000,1433635200,224.66,225.23,223.45,224.99,1751.0 +1433635200,1433678400,224.95,225.48,224.42,224.5,1309.0 +1433678400,1433721600,224.45,224.89,221.86,222.7,1975.0 +1433721600,1433764800,222.65,225.12,222.31,224.79,3033.0 +1433764800,1433808000,224.79,229.4,224.41,228.17,5921.0 +1433808000,1433851200,228.05,230.79,226.67,229.51,4806.0 +1433851200,1433894400,229.65,230.77,228.56,228.7,4282.0 +1433894400,1433937600,228.7,229.75,228.01,229.65,2054.0 +1433937600,1433980800,229.69,229.71,226.83,227.88,4170.0 +1433980800,1434024000,227.8,229.57,227.25,229.19,1748.0 +1434024000,1434067200,229.05,229.33,228.01,229.03,2962.0 +1434067200,1434110400,229.14,230.19,228.29,229.89,2087.0 +1434110400,1434153600,229.99,230.7,229.0,229.4,3771.0 +1434153600,1434196800,229.3,229.99,228.06,229.76,1041.0 +1434196800,1434240000,229.98,232.04,229.65,231.64,2963.0 +1434240000,1434283200,231.64,234.0,231.0,232.36,2077.0 +1434283200,1434326400,232.36,232.67,230.94,232.09,1512.0 +1434326400,1434369600,232.08,235.0,231.55,234.71,4810.0 +1434369600,1434412800,234.78,237.09,233.4,235.92,5669.0 +1434412800,1434456000,236.0,240.46,234.35,240.39,5691.0 +1434456000,1434499200,240.38,252.05,236.0,250.09,12208.0 +1434499200,1434542400,250.02,257.39,244.97,253.26,6303.0 +1434542400,1434585600,253.26,254.97,243.2,247.76,10625.0 +1434585600,1434628800,247.76,249.4,240.0,248.75,6351.0 +1434628800,1434672000,248.66,251.58,246.5,248.4,4755.0 +1434672000,1434715200,248.45,249.93,245.8,246.5,2004.0 +1434715200,1434758400,246.5,247.76,242.14,243.7,4727.0 +1434758400,1434801600,243.75,243.94,239.93,241.95,2465.0 +1434801600,1434844800,241.95,245.56,241.31,244.76,1914.0 +1434844800,1434888000,244.65,244.65,242.22,244.4,558.0 +1434888000,1434931200,244.3,245.0,241.06,243.64,1336.0 +1434931200,1434974400,243.6,246.82,242.64,245.83,2532.0 +1434974400,1435017600,245.83,247.99,243.41,246.0,2617.0 +1435017600,1435060800,245.99,247.25,242.78,243.0,2255.0 +1435060800,1435104000,243.18,245.19,242.14,243.74,2674.0 +1435104000,1435147200,243.85,243.99,241.86,243.0,1750.0 +1435147200,1435190400,243.0,243.1,238.2,240.19,4964.0 +1435190400,1435233600,240.19,242.89,239.18,242.51,2489.0 +1435233600,1435276800,242.3,242.9,240.46,241.98,2494.0 +1435276800,1435320000,242.08,242.24,240.0,241.65,1294.0 +1435320000,1435363200,241.65,243.44,240.18,242.98,3969.0 +1435363200,1435406400,242.98,245.7,242.36,245.2,2117.0 +1435406400,1435449600,245.26,252.0,245.01,251.21,4968.0 +1435449600,1435492800,251.28,251.28,248.51,248.51,2438.0 +1435492800,1435536000,248.75,251.11,247.04,248.62,3628.0 +1435536000,1435579200,248.63,256.94,248.3,255.27,4965.0 +1435579200,1435622400,255.0,256.64,250.41,256.04,10392.0 +1435622400,1435665600,256.04,268.0,255.0,261.71,10836.0 +1435665600,1435708800,261.8,267.72,258.75,262.5,9037.0 +1435708800,1435752000,262.58,265.25,253.81,256.51,8325.0 +1435752000,1435795200,256.55,259.8,255.01,257.62,4955.0 +1435795200,1435838400,257.62,260.77,253.36,257.29,5250.0 +1435838400,1435881600,257.12,257.24,253.19,254.54,4530.0 +1435881600,1435924800,254.49,256.27,252.4,252.95,4568.0 +1435924800,1435968000,253.07,256.44,253.07,255.92,4553.0 +1435968000,1436011200,256.06,256.79,254.05,255.77,2791.0 +1436011200,1436054400,255.64,261.28,255.63,260.2,5070.0 +1436054400,1436097600,260.16,262.44,258.75,260.12,5582.0 +1436097600,1436140800,260.12,274.74,260.1,271.5,15718.0 +1436140800,1436184000,271.39,274.23,267.13,273.43,5595.0 +1436184000,1436227200,273.46,278.54,268.23,268.51,14381.0 +1436227200,1436270400,268.53,271.69,264.92,267.7,5923.0 +1436270400,1436313600,267.7,269.31,264.01,265.51,7797.0 +1436313600,1436356800,265.67,269.74,263.01,268.9,6676.0 +1436356800,1436400000,268.93,273.24,265.99,270.63,9334.0 +1436400000,1436443200,270.41,271.89,265.92,270.44,6786.0 +1436443200,1436486400,270.24,271.98,267.41,268.92,7084.0 +1436486400,1436529600,268.98,290.12,268.63,288.19,14536.0 +1436529600,1436572800,288.34,294.71,280.1,285.23,14585.0 +1436572800,1436616000,284.63,293.64,283.88,291.74,4368.0 +1436616000,1436659200,291.75,298.05,291.36,291.64,7291.0 +1436659200,1436702400,291.65,311.21,291.65,309.47,11198.0 +1436702400,1436745600,309.91,317.99,305.92,310.55,11272.0 +1436745600,1436788800,310.55,310.73,281.0,290.74,21387.0 +1436788800,1436832000,291.21,294.47,285.0,292.68,8366.0 +1436832000,1436875200,292.54,293.7,286.02,289.0,3485.0 +1436875200,1436918400,288.56,297.13,287.15,287.55,6857.0 +1436918400,1436961600,287.49,292.97,287.49,292.27,2735.0 +1436961600,1437004800,292.63,293.7,284.29,285.67,7042.0 +1437004800,1437048000,285.67,292.4,281.22,283.79,8830.0 +1437048000,1437091200,283.25,284.54,274.92,277.89,12252.0 +1437091200,1437134400,277.74,279.23,272.31,274.47,6471.0 +1437134400,1437177600,274.35,280.73,274.11,279.43,4995.0 +1437177600,1437220800,279.15,283.0,277.86,278.6,4780.0 +1437220800,1437264000,278.6,280.28,276.73,276.79,4572.0 +1437264000,1437307200,276.74,278.1,276.37,276.49,1777.0 +1437307200,1437350400,276.38,277.0,275.01,275.47,3288.0 +1437350400,1437393600,275.08,278.68,274.62,277.77,3890.0 +1437393600,1437436800,278.08,279.35,277.31,278.96,4902.0 +1437436800,1437480000,278.95,281.07,278.93,279.45,3973.0 +1437480000,1437523200,279.4,279.8,276.28,276.76,5000.0 +1437523200,1437566400,276.49,277.86,275.0,277.2,3249.0 +1437566400,1437609600,277.2,277.97,275.5,277.68,5052.0 +1437609600,1437652800,277.5,278.32,275.98,276.33,2254.0 +1437652800,1437696000,276.33,278.55,275.79,276.61,4164.0 +1437696000,1437739200,276.61,287.55,275.9,284.76,7773.0 +1437739200,1437782400,284.74,290.53,283.3,289.01,8065.0 +1437782400,1437825600,289.0,291.66,287.0,290.02,3921.0 +1437825600,1437868800,290.03,292.0,286.5,288.78,3596.0 +1437868800,1437912000,288.97,294.0,287.41,293.82,2975.0 +1437912000,1437955200,293.94,294.0,291.01,293.19,2307.0 +1437955200,1437998400,292.85,294.35,286.43,288.2,4591.0 +1437998400,1438041600,288.37,297.44,287.5,294.29,10047.0 +1438041600,1438084800,294.03,297.0,292.19,293.32,3840.0 +1438084800,1438128000,292.86,296.08,292.49,294.01,4923.0 +1438128000,1438171200,294.01,294.57,287.27,288.97,4062.0 +1438171200,1438214400,289.12,293.2,288.78,289.85,6137.0 +1438214400,1438257600,289.85,290.08,284.53,286.36,4536.0 +1438257600,1438300800,286.37,288.45,286.37,288.01,3562.0 +1438300800,1438344000,288.29,289.0,281.8,284.52,4597.0 +1438344000,1438387200,284.4,286.15,282.07,284.33,3294.0 +1438387200,1438430400,284.69,285.16,276.66,278.12,4447.0 +1438430400,1438473600,278.12,282.07,276.79,280.19,2612.0 +1438473600,1438516800,280.19,280.19,276.57,280.0,2869.0 +1438516800,1438560000,279.67,282.9,279.36,282.32,1613.0 +1438560000,1438603200,282.53,284.6,279.52,283.3,2866.0 +1438603200,1438646400,283.41,285.8,280.26,280.43,3427.0 +1438646400,1438689600,280.43,284.27,280.43,283.53,2990.0 +1438689600,1438732800,283.52,285.88,283.15,285.0,3194.0 +1438732800,1438776000,284.91,285.86,280.63,281.94,3374.0 +1438776000,1438819200,282.2,283.47,280.94,281.13,3152.0 +1438819200,1438862400,281.13,281.65,278.4,278.99,3204.0 +1438862400,1438905600,278.99,279.13,276.6,277.48,3896.0 +1438905600,1438948800,277.48,278.93,274.19,278.86,5514.0 +1438948800,1438992000,278.86,280.43,278.46,279.63,3120.0 +1438992000,1439035200,279.94,279.97,275.33,276.4,1830.0 +1439035200,1439078400,276.39,276.39,260.41,262.19,8417.0 +1439078400,1439121600,262.19,265.88,261.01,264.99,3815.0 +1439121600,1439164800,265.02,268.95,261.93,265.05,5039.0 +1439164800,1439208000,265.05,266.79,263.38,265.13,4305.0 +1439208000,1439251200,264.98,265.16,261.6,264.33,5368.0 +1439251200,1439294400,264.11,266.99,264.07,266.59,3151.0 +1439294400,1439337600,266.59,271.5,264.63,271.15,5212.0 +1439337600,1439380800,271.15,271.16,267.14,267.37,3644.0 +1439380800,1439424000,267.37,270.41,265.71,267.73,5859.0 +1439424000,1439467200,267.53,267.88,262.32,262.62,5032.0 +1439467200,1439510400,263.22,265.98,263.18,264.48,5668.0 +1439510400,1439553600,264.74,266.17,262.0,265.35,5108.0 +1439553600,1439596800,265.35,266.99,265.01,265.4,2907.0 +1439596800,1439640000,265.57,266.5,264.31,265.51,1854.0 +1439640000,1439683200,265.58,265.83,260.45,261.46,3624.0 +1439683200,1439726400,261.46,262.2,255.0,256.99,6260.0 +1439726400,1439769600,257.19,259.45,254.01,256.11,3331.0 +1439769600,1439812800,256.11,259.12,255.7,256.3,2468.0 +1439812800,1439856000,256.28,258.37,254.63,256.47,6171.0 +1439856000,1439899200,256.66,256.99,254.63,255.74,3503.0 +1439899200,1439942400,255.73,255.73,221.11,224.8,12609.0 +1439942400,1439985600,224.0,237.66,223.01,231.69,12306.0 +1439985600,1440028800,231.69,234.66,222.01,226.92,11961.0 +1440028800,1440072000,226.4,236.66,226.4,235.19,8270.0 +1440072000,1440115200,234.78,236.66,231.14,235.54,7516.0 +1440115200,1440158400,235.15,236.66,232.5,234.77,3207.0 +1440158400,1440201600,234.28,234.99,231.77,233.49,7043.0 +1440201600,1440244800,233.5,235.2,228.68,228.68,6210.0 +1440244800,1440288000,228.7,232.91,223.01,231.0,9620.0 +1440288000,1440331200,231.0,234.03,229.07,230.7,5069.0 +1440331200,1440374400,230.63,232.78,225.85,228.89,7758.0 +1440374400,1440417600,228.35,228.99,220.08,221.53,10556.0 +1440417600,1440460800,221.53,222.5,207.73,209.72,26936.0 +1440460800,1440504000,209.76,216.04,198.12,213.37,22915.0 +1440504000,1440547200,213.27,228.04,211.44,222.38,19341.0 +1440547200,1440590400,222.38,228.27,219.77,226.04,11916.0 +1440590400,1440633600,226.04,231.09,224.48,225.8,12066.0 +1440633600,1440676800,225.8,227.52,223.17,226.29,5592.0 +1440676800,1440720000,226.68,228.89,223.74,225.09,8725.0 +1440720000,1440763200,225.09,227.92,220.29,226.2,9251.0 +1440763200,1440806400,226.2,235.93,225.47,231.65,13611.0 +1440806400,1440849600,231.76,233.9,228.58,231.22,7294.0 +1440849600,1440892800,231.17,231.18,226.67,230.54,8168.0 +1440892800,1440936000,230.41,232.75,227.12,229.3,6331.0 +1440936000,1440979200,229.37,230.57,225.04,229.0,9123.0 +1440979200,1441022400,229.04,230.2,224.39,229.83,7672.0 +1441022400,1441065600,229.75,232.49,227.73,229.86,8060.0 +1441065600,1441108800,230.25,231.67,226.17,228.01,12637.0 +1441108800,1441152000,228.15,229.17,226.17,227.96,11203.0 +1441152000,1441195200,227.97,229.0,226.0,229.0,5742.0 +1441195200,1441238400,229.0,230.77,227.0,229.18,15681.0 +1441238400,1441281600,228.95,229.96,226.5,227.44,9381.0 +1441281600,1441324800,227.4,228.3,226.52,227.28,10318.0 +1441324800,1441368000,227.24,230.69,226.33,229.58,11447.0 +1441368000,1441411200,229.58,231.4,228.41,230.52,9393.0 +1441411200,1441454400,230.72,231.5,229.23,230.86,5171.0 +1441454400,1441497600,231.0,237.22,230.84,235.6,14923.0 +1441497600,1441540800,235.39,242.07,235.02,240.1,12128.0 +1441540800,1441584000,240.14,244.2,239.11,240.28,13596.0 +1441584000,1441627200,240.28,241.99,238.44,240.24,10766.0 +1441627200,1441670400,240.8,242.91,239.47,240.19,12364.0 +1441670400,1441713600,240.07,246.24,239.98,243.57,10310.0 +1441713600,1441756800,244.1,245.92,241.41,244.21,13662.0 +1441756800,1441800000,244.04,244.22,237.01,239.25,12050.0 +1441800000,1441843200,239.25,240.98,237.35,238.35,11165.0 +1441843200,1441886400,238.35,239.24,234.78,238.78,7657.0 +1441886400,1441929600,238.77,241.65,237.1,238.66,12784.0 +1441929600,1441972800,238.57,240.94,238.57,240.62,3931.0 +1441972800,1442016000,240.48,240.9,237.5,240.0,9721.0 +1442016000,1442059200,239.92,240.0,238.18,239.52,6775.0 +1442059200,1442102400,239.51,239.55,233.02,234.79,10629.0 +1442102400,1442145600,234.79,236.09,231.22,232.18,6319.0 +1442145600,1442188800,232.3,232.98,228.0,229.66,13297.0 +1442188800,1442232000,229.66,231.35,223.99,228.5,7198.0 +1442232000,1442275200,228.5,232.92,227.5,229.71,9426.0 +1442275200,1442318400,229.84,231.21,226.5,229.33,10762.0 +1442318400,1442361600,229.31,230.77,228.09,230.03,6490.0 +1442361600,1442404800,229.99,230.5,223.0,226.08,9755.0 +1442404800,1442448000,226.65,228.87,225.61,228.34,8376.0 +1442448000,1442491200,228.34,230.25,227.0,228.82,5176.0 +1442491200,1442534400,228.83,235.0,228.83,232.17,9359.0 +1442534400,1442577600,232.2,234.4,230.83,230.83,10590.0 +1442577600,1442620800,230.93,234.29,230.93,233.12,8830.0 +1442620800,1442664000,233.24,233.76,231.26,231.78,6425.0 +1442664000,1442707200,231.9,231.96,229.89,230.0,4776.0 +1442707200,1442750400,230.0,231.46,229.3,230.85,8479.0 +1442750400,1442793600,230.8,231.7,229.0,230.16,4913.0 +1442793600,1442836800,230.1,230.15,225.0,226.61,4788.0 +1442836800,1442880000,226.93,228.19,225.0,226.15,9237.0 +1442880000,1442923200,226.15,231.96,223.12,230.6,10240.0 +1442923200,1442966400,230.6,231.31,228.51,230.42,8931.0 +1442966400,1443009600,230.08,231.5,228.13,229.4,4696.0 +1443009600,1443052800,229.4,231.46,228.0,229.42,8847.0 +1443052800,1443096000,229.42,232.98,228.89,230.92,13557.0 +1443096000,1443139200,230.97,235.52,230.29,233.86,10606.0 +1443139200,1443182400,233.88,237.15,232.56,236.76,16360.0 +1443182400,1443225600,236.99,237.25,234.0,235.22,6169.89506336 +1443225600,1443268800,235.14,235.67,233.05,234.11,3346.88984124 +1443268800,1443312000,234.3,235.46,233.0,233.81,11762.53426716 +1443312000,1443355200,233.81,234.61,232.2,232.81,4043.61020736 +1443355200,1443398400,232.93,233.3,231.16,232.41,13462.83920222 +1443398400,1443441600,232.4,238.73,231.69,237.45,8048.74294948 +1443441600,1443484800,237.44,239.68,236.5,239.14,9518.08348576 +1443484800,1443528000,239.14,240.56,236.0,236.59,11548.41729657 +1443528000,1443571200,236.57,238.37,235.09,236.94,8329.0375829 +1443571200,1443614400,236.78,238.27,234.67,235.26,13783.31526201 +1443614400,1443657600,235.4,237.95,234.74,236.2,7215.53123146 +1443657600,1443700800,235.87,237.5,235.01,236.06,6929.62217067 +1443700800,1443744000,236.56,239.44,235.63,237.15,13411.3860212 +1443744000,1443787200,238.0,239.06,235.0,236.44,10145.98769995 +1443787200,1443830400,236.44,238.0,236.12,237.77,6768.04697283 +1443830400,1443873600,237.77,239.0,236.3,237.8,14008.72202194 +1443873600,1443916800,237.77,239.86,237.77,238.95,3816.89561588 +1443916800,1443960000,239.06,239.98,238.12,238.61,7289.36576112 +1443960000,1444003200,238.48,239.5,237.62,238.6,7725.7009578 +1444003200,1444046400,238.6,239.32,236.1,238.11,11512.50496282 +1444046400,1444089600,237.43,240.85,237.3,240.84,8803.99868608 +1444089600,1444132800,240.85,241.89,239.52,240.51,11314.5607529 +1444132800,1444176000,240.51,248.19,240.51,246.57,15369.68677263 +1444176000,1444219200,246.79,247.65,242.3,244.54,8456.26294833 +1444219200,1444262400,244.13,245.94,242.32,243.2,15311.93396354 +1444262400,1444305600,243.47,244.29,242.06,244.09,6119.54852695 +1444305600,1444348800,243.92,244.76,242.81,242.9,7864.20352965 +1444348800,1444392000,243.29,244.54,242.16,243.89,9388.45037344 +1444392000,1444435200,243.7,244.95,243.32,244.48,4711.46516508 +1444435200,1444478400,244.49,246.43,243.0,244.01,14255.19005296 +1444478400,1444521600,243.9,246.0,243.43,245.71,3058.95230059 +1444521600,1444564800,245.71,246.37,244.53,245.27,3444.05443179 +1444564800,1444608000,245.27,248.5,244.79,248.05,15696.30097887 +1444608000,1444651200,248.05,248.47,246.7,247.36,4449.80369548 +1444651200,1444694400,247.6,247.6,245.01,245.81,6221.90006864 +1444694400,1444737600,245.81,249.45,242.82,249.42,18427.41670955 +1444737600,1444780800,249.39,250.89,248.01,249.73,7474.18613781 +1444780800,1444824000,249.97,250.99,248.06,249.94,16185.42832061 +1444824000,1444867200,249.93,255.93,249.42,252.47,10757.44267596 +1444867200,1444910400,252.47,256.46,250.3,254.63,13593.49700165 +1444910400,1444953600,254.63,256.5,253.49,254.49,8444.13100887 +1444953600,1444996800,254.49,259.9,253.69,259.57,10132.32764387 +1444996800,1445040000,259.53,267.0,259.0,263.09,24684.41345048 +1445040000,1445083200,263.09,271.67,262.1,269.53,11691.62535873 +1445083200,1445126400,269.49,273.0,260.8,270.07,13636.52361825 +1445126400,1445169600,270.04,271.17,265.11,266.31,3837.08790837 +1445169600,1445212800,266.75,266.75,260.0,261.05,6166.03876325 +1445212800,1445256000,260.99,264.21,259.82,263.14,9872.32197997 +1445256000,1445299200,263.36,266.01,260.05,263.66,6832.37683368 +1445299200,1445342400,264.28,267.92,262.67,266.45,18268.23432306 +1445342400,1445385600,266.49,272.95,265.51,270.64,10699.20692957 +1445385600,1445428800,270.3,272.69,264.0,266.22,14765.27794591 +1445428800,1445472000,266.46,269.72,264.02,267.89,5631.50006733 +1445472000,1445515200,267.9,280.04,267.39,276.24,13808.48132708 +1445515200,1445558400,275.76,278.5,273.0,275.21,16357.94411535 +1445558400,1445601600,275.21,280.19,274.46,278.2,7524.35410023 +1445601600,1445644800,278.1,279.55,273.46,278.6,14052.91437023 +1445644800,1445688000,278.6,281.6,278.22,279.73,9997.29967542 +1445688000,1445731200,279.73,284.0,278.82,282.84,10589.03534196 +1445731200,1445774400,283.03,293.49,282.57,287.82,15812.07811034 +1445774400,1445817600,288.05,296.0,282.2,283.96,14191.50844606 +1445817600,1445860800,283.96,286.17,279.25,284.53,12604.92694945 +1445860800,1445904000,285.1,286.99,283.41,286.9,8661.54604584 +1445904000,1445947200,286.9,292.99,286.15,290.13,14133.52366598 +1445947200,1445990400,290.7,300.0,290.0,295.54,19868.62498592 +1445990400,1446033600,295.8,304.7,294.4,302.29,13747.91661682 +1446033600,1446076800,302.29,308.48,296.49,305.65,17526.48536465 +1446076800,1446120000,305.67,310.0,301.7,309.29,11604.77424525 +1446120000,1446163200,309.5,319.6,305.28,314.82,20653.83118025 +1446163200,1446206400,314.95,334.05,314.42,320.68,23312.70663951 +1446206400,1446249600,320.68,330.43,313.5,328.65,16051.32156763 +1446249600,1446292800,328.28,334.67,322.98,325.28,6965.05135756 +1446292800,1446336000,325.28,326.98,302.99,310.18,21800.12700462 +1446336000,1446379200,310.9,321.69,303.01,320.42,5146.43034458 +1446379200,1446422400,320.22,329.85,310.88,325.78,9135.11555725 +1446422400,1446465600,325.78,340.0,320.0,339.0,8840.17125381 +1446465600,1446508800,339.0,369.02,333.78,361.74,36306.31213623 +1446508800,1446552000,361.26,387.0,360.4,378.26,22933.42284237 +1446552000,1446595200,378.26,420.77,372.53,404.06,54279.37787941 +1446595200,1446638400,404.55,475.88,401.04,475.86,35561.30430057 +1446638400,1446681600,475.83,502.0,368.11,408.0,70397.95484031 +1446681600,1446724800,407.99,448.79,364.37,389.82,34546.89277545 +1446724800,1446768000,389.81,417.38,377.42,385.5,25633.21428136 +1446768000,1446811200,387.77,388.13,353.26,371.67,24502.87819262 +1446811200,1446854400,372.0,396.67,362.64,374.47,22449.65965899 +1446854400,1446897600,374.41,392.82,371.07,388.47,16329.41533067 +1446897600,1446940800,388.48,391.19,378.18,383.53,10019.17984225 +1446940800,1446984000,383.62,390.47,371.1,384.91,11546.62341581 +1446984000,1447027200,384.61,385.97,366.18,372.65,15898.39567061 +1447027200,1447070400,372.86,385.0,360.54,382.67,11803.80423311 +1447070400,1447113600,382.67,386.79,373.0,377.9,14131.16857031 +1447113600,1447156800,378.02,381.44,368.15,373.24,13538.56788478 +1447156800,1447200000,373.57,375.61,323.63,336.8,35352.02920995 +1447200000,1447243200,335.02,341.41,300.3,319.0,30651.00575392 +1447243200,1447286400,318.99,326.39,294.0,309.91,20859.30230786 +1447286400,1447329600,309.95,344.78,308.42,335.47,24210.7715765 +1447329600,1447372800,334.82,341.0,322.12,337.17,13533.67541188 +1447372800,1447416000,337.0,342.0,325.0,327.19,12768.24155237 +1447416000,1447459200,327.13,340.0,325.5,336.99,11895.23140502 +1447459200,1447502400,336.98,340.0,330.2,332.53,11664.33798666 +1447502400,1447545600,332.52,356.1,325.45,333.0,13964.0402856 +1447545600,1447588800,332.95,334.99,330.7,332.67,6057.10941067 +1447588800,1447632000,332.67,333.72,314.6,319.28,21586.6689831 +1447632000,1447675200,319.29,321.19,315.0,317.94,6242.68020582 +1447675200,1447718400,319.29,332.25,317.33,330.83,16001.1423149 +1447718400,1447761600,330.82,350.44,329.0,334.6,18527.15650174 +1447761600,1447804800,334.86,338.93,331.3,336.08,9191.51935023 +1447804800,1447848000,336.0,337.87,330.28,333.58,18739.35885078 +1447848000,1447891200,333.57,337.89,331.5,335.65,8512.74113885 +1447891200,1447934400,335.68,336.48,333.26,334.58,15418.89269086 +1447934400,1447977600,334.58,335.31,324.92,326.02,11500.62401664 +1447977600,1448020800,326.51,327.73,310.0,322.88,14480.8407581 +1448020800,1448064000,323.23,324.99,318.13,322.04,6822.8004056 +1448064000,1448107200,322.04,328.94,318.52,327.65,3198.18321767 +1448107200,1448150400,327.69,327.72,324.0,326.5,1931.17003404 +1448150400,1448193600,326.5,326.6,322.42,322.89,1165.44338103 +1448193600,1448236800,322.79,325.41,320.13,324.2,2896.76885019 +1448236800,1448280000,324.2,324.79,320.39,324.7,2068.83120548 +1448280000,1448323200,324.67,326.09,322.01,323.48,3032.72608342 +1448323200,1448366400,323.48,323.48,317.0,322.47,3497.98257638 +1448366400,1448409600,322.08,323.5,317.9,319.7,5151.03635649 +1448409600,1448452800,319.7,325.9,316.0,324.72,5814.39003701 +1448452800,1448496000,324.73,330.84,322.94,328.9,6439.36993865 +1448496000,1448539200,328.9,357.0,328.53,356.25,13928.33856128 +1448539200,1448582400,356.25,369.7,340.55,353.21,22057.8239247 +1448582400,1448625600,353.9,364.8,347.84,357.0,7820.78484132 +1448625600,1448668800,357.0,360.77,352.0,357.14,5456.04522722 +1448668800,1448712000,357.42,359.44,350.41,353.97,3405.68857808 +1448712000,1448755200,354.88,357.48,351.0,356.95,2870.11419614 +1448755200,1448798400,356.78,365.0,354.45,363.32,1535.41987565 +1448798400,1448841600,363.32,373.15,359.52,371.48,6281.76367418 +1448841600,1448884800,371.2,383.0,370.01,379.29,8403.71900217 +1448884800,1448928000,378.88,380.0,367.11,376.71,9696.40271928 +1448928000,1448971200,376.7,379.0,355.11,361.22,9063.9005446 +1448971200,1449014400,362.02,365.79,354.56,363.06,6361.38180732 +1449014400,1449057600,362.7,362.84,348.64,353.42,6155.34382405 +1449057600,1449100800,353.41,362.76,351.77,358.89,6188.06394368 +1449100800,1449144000,359.11,370.53,356.21,359.21,6242.92146585 +1449144000,1449187200,359.96,365.71,357.08,361.42,5947.96246969 +1449187200,1449230400,361.48,362.22,355.92,359.92,4950.54710062 +1449230400,1449273600,359.92,364.3,357.68,363.62,5038.73311666 +1449273600,1449316800,363.62,383.12,363.0,379.78,7323.97818546 +1449316800,1449360000,379.69,389.89,371.61,388.0,9460.14848191 +1449360000,1449403200,388.0,399.85,383.0,391.92,9433.73415572 +1449403200,1449446400,391.93,396.26,384.31,388.24,5245.70187587 +1449446400,1449489600,388.54,395.26,381.01,395.0,6501.51279109 +1449489600,1449532800,394.21,399.91,389.3,395.58,8448.02748329 +1449532800,1449576000,395.57,397.99,388.33,395.0,3422.72369988 +1449576000,1449619200,395.67,418.87,392.89,417.89,8032.46319198 +1449619200,1449662400,416.67,424.95,407.17,423.34,9866.1055337 +1449662400,1449705600,423.24,424.14,400.0,416.98,11173.80297342 +1449705600,1449748800,416.69,419.0,408.91,413.57,3543.16226989 +1449748800,1449792000,413.3,419.79,412.5,415.57,4926.35377815 +1449792000,1449835200,415.57,439.99,415.13,434.92,11098.94117066 +1449835200,1449878400,434.75,454.48,430.69,453.04,17922.71493525 +1449878400,1449921600,453.12,467.8,403.0,432.0,23008.02019739 +1449921600,1449964800,433.0,437.9,418.0,436.19,6762.26360037 +1449964800,1450008000,436.08,439.71,422.03,435.0,4735.95264262 +1450008000,1450051200,435.0,442.97,430.77,433.07,6989.71459713 +1450051200,1450094400,433.13,446.06,428.42,442.78,5071.85979274 +1450094400,1450137600,442.81,448.12,437.68,443.36,8314.88436467 +1450137600,1450180800,443.3,456.61,442.94,454.58,9656.92262881 +1450180800,1450224000,454.18,464.99,453.12,464.53,8439.46565427 +1450224000,1450267200,464.53,465.0,436.89,460.21,13343.59375651 +1450267200,1450310400,461.1,461.95,445.22,455.87,10034.52881661 +1450310400,1450353600,455.61,458.84,448.75,458.0,3361.27138386 +1450353600,1450396800,457.99,458.48,451.64,456.17,3237.44532112 +1450396800,1450440000,442.08,466.64,439.19,458.45,10568.56766267 +1450440000,1450483200,458.35,464.2,457.51,462.46,4650.82998126 +1450483200,1450526400,463.7,465.9,459.97,464.92,2877.95404839 +1450526400,1450569600,464.97,465.88,452.03,461.8,3961.34066225 +1450569600,1450612800,461.89,462.0,456.77,457.86,2258.68538189 +1450612800,1450656000,458.55,458.55,433.83,442.54,14367.8029734 +1450656000,1450699200,442.47,450.0,425.52,445.95,11154.90168693 +1450699200,1450742400,445.13,445.95,431.33,438.07,7775.96149933 +1450742400,1450785600,438.14,443.58,435.53,440.13,2592.04366423 +1450785600,1450828800,440.57,441.46,433.06,435.48,5553.97372389 +1450828800,1450872000,435.65,442.8,434.43,441.34,3608.93059518 +1450872000,1450915200,440.5,445.52,437.62,442.56,3491.29769219 +1450915200,1450958400,443.01,459.54,443.01,457.2,6074.2577729 +1450958400,1451001600,456.46,457.19,449.94,455.0,4064.29202441 +1451001600,1451044800,455.78,458.33,448.0,452.56,1750.32165937 +1451044800,1451088000,451.76,456.24,450.68,455.51,1127.84569196 +1451088000,1451131200,455.5,457.45,415.25,424.77,15136.444823 +1451131200,1451174400,424.73,428.27,407.25,417.39,11535.67690736 +1451174400,1451217600,417.11,425.42,410.5,424.43,3929.24726439 +1451217600,1451260800,424.43,425.23,415.76,421.76,3039.3263948 +1451260800,1451304000,421.78,429.86,421.37,426.55,3529.33547953 +1451304000,1451347200,425.13,427.0,417.01,421.46,4031.22751247 +1451347200,1451390400,420.81,424.49,418.55,423.47,2851.39618843 +1451390400,1451433600,423.46,433.33,422.02,431.82,7568.77439047 +1451433600,1451476800,431.7,434.97,429.94,431.58,3359.029322 +1451476800,1451520000,431.67,434.0,420.75,425.84,4358.48094069 +1451520000,1451563200,426.09,431.1,419.99,426.07,2730.74416125 +1451563200,1451606400,426.2,433.89,423.12,430.89,3904.11900569 +1451606400,1451649600,430.89,436.0,429.08,432.72,2079.49904728 +1451649600,1451692800,433.62,435.0,427.2,433.82,1708.61212675 +1451692800,1451736000,434.87,435.99,431.5,432.31,1333.80082267 +1451736000,1451779200,432.31,434.97,430.42,433.55,1638.26262674 +1451779200,1451822400,433.2,434.09,429.03,430.77,1714.0 +1451822400,1451865600,430.77,431.71,424.06,431.04,2819.0 +1451865600,1451908800,431.54,432.43,428.44,431.87,1521.04186054 +1451908800,1451952000,431.87,435.86,430.25,434.17,4322.13231426 +1451952000,1451995200,433.31,435.39,430.2,431.62,1495.16134261 +1451995200,1452038400,431.62,433.22,429.5,432.43,2386.55951933 +1452038400,1452081600,432.45,432.67,426.54,430.94,3510.28543259 +1452081600,1452124800,430.94,431.95,429.11,429.56,1997.32879357 +1452124800,1452168000,429.99,451.96,429.25,450.55,9734.99069179 +1452168000,1452211200,450.5,459.16,449.23,457.0,7098.455635 +1452211200,1452254400,456.87,465.0,450.0,454.8,5336.33502064 +1452254400,1452297600,454.8,456.67,444.51,452.7,4922.65956448 +1452297600,1452340800,452.02,454.0,446.68,450.21,2181.46362303 +1452340800,1452384000,449.47,452.99,446.68,448.84,2214.78498665 +1452384000,1452427200,448.84,449.89,441.13,442.89,1905.28352266 +1452427200,1452470400,442.91,448.79,440.8,448.79,2173.32713094 +1452470400,1452513600,448.2,451.13,438.0,444.65,5499.67190302 +1452513600,1452556800,444.78,449.0,443.17,448.0,2486.78652819 +1452556800,1452600000,448.0,448.0,442.88,444.81,1607.75207407 +1452600000,1452643200,444.77,447.34,434.35,434.85,5325.2903288 +1452643200,1452686400,434.85,438.35,425.01,429.18,6361.29914407 +1452686400,1452729600,429.18,433.09,424.5,432.64,3705.59039816 +1452729600,1452772800,432.64,434.0,427.0,429.74,1950.3627187 +1452772800,1452816000,429.17,432.1,428.01,429.55,2470.54944121 +1452816000,1452859200,429.55,429.8,400.76,402.79,12634.01713187 +1452859200,1452902400,402.79,406.28,360.0,360.0,24692.68428245 +1452902400,1452945600,360.62,379.88,352.0,369.41,10885.73506285 +1452945600,1452988800,369.43,392.07,366.06,386.91,14133.51693053 +1452988800,1453032000,387.8,391.14,376.0,380.52,4957.31620475 +1453032000,1453075200,380.52,387.75,376.0,380.16,3459.62743041 +1453075200,1453118400,379.94,383.08,373.63,381.6,3129.17967215 +1453118400,1453161600,381.6,388.5,379.11,385.49,3886.35026378 +1453161600,1453204800,385.47,386.43,381.45,384.96,1753.22237663 +1453204800,1453248000,384.2,386.92,375.59,376.76,5469.78086559 +1453248000,1453291200,376.9,378.76,372.53,377.75,4300.7835152 +1453291200,1453334400,378.16,422.98,375.75,416.32,20872.13390453 +1453334400,1453377600,418.9,421.25,410.64,413.47,4136.02430327 +1453377600,1453420800,413.35,416.65,404.59,409.59,5278.53276861 +1453420800,1453464000,409.42,410.07,388.32,391.05,5423.64813798 +1453464000,1453507200,390.1,398.16,374.45,382.55,9321.10962466 +1453507200,1453550400,382.85,395.0,381.73,388.36,3730.39268646 +1453550400,1453593600,389.04,393.31,381.05,386.4,3934.4982414 +1453593600,1453636800,386.37,402.52,385.36,398.77,1660.8251527 +1453636800,1453680000,398.71,405.97,394.08,402.16,3788.12006036 +1453680000,1453723200,402.16,402.31,392.17,396.45,3168.82577793 +1453723200,1453766400,396.23,399.77,385.5,390.9,4872.00507812 +1453766400,1453809600,390.1,397.7,388.0,393.85,2276.62532166 +1453809600,1453852800,393.85,396.22,386.2,391.77,4312.52822866 +1453852800,1453896000,391.77,397.0,390.31,394.74,2011.49605124 +1453896000,1453939200,394.74,396.12,392.78,394.95,2251.49107604 +1453939200,1453982400,394.62,395.56,376.0,382.66,8102.26209853 +1453982400,1454025600,382.65,384.39,378.01,379.75,3311.78340001 +1454025600,1454068800,379.55,383.99,363.73,381.05,8138.72965052 +1454068800,1454112000,381.22,383.05,372.0,378.22,5405.41576958 +1454112000,1454155200,378.12,380.42,374.55,378.19,997.02633091 +1454155200,1454198400,377.62,380.37,372.95,375.64,1590.08084234 +1454198400,1454241600,376.38,379.3,375.06,377.33,1286.01193335 +1454241600,1454284800,378.34,379.15,364.7,368.49,2880.65388696 +1454284800,1454328000,368.49,378.2,366.53,375.01,3331.54541951 +1454328000,1454371200,376.0,376.47,369.06,371.81,3923.75639821 +1454371200,1454414400,371.79,375.0,369.73,372.13,2231.54523257 +1454414400,1454457600,372.36,375.0,370.93,373.05,3487.56809103 +1454457600,1454500800,373.05,374.0,369.16,370.42,2230.52404997 +1454500800,1454544000,370.42,372.6,365.0,368.38,4873.80329041 +1454544000,1454587200,368.4,373.8,367.95,373.8,2020.84483499 +1454587200,1454630400,373.8,391.88,372.56,387.82,11425.65308783 +1454630400,1454673600,388.0,389.14,384.71,388.89,2850.09109752 +1454673600,1454716800,388.9,389.5,382.99,385.0,4522.52285877 +1454716800,1454760000,384.97,384.98,371.35,375.7,3872.43420139 +1454760000,1454803200,375.51,377.4,372.55,375.39,1863.26286413 +1454803200,1454846400,375.39,378.1,373.23,377.59,979.47058179 +1454846400,1454889600,377.35,380.0,373.04,375.0,1906.0157899 +1454889600,1454932800,375.0,378.99,374.58,378.0,1406.76301162 +1454932800,1454976000,377.99,377.99,369.99,370.91,5536.34515534 +1454976000,1455019200,370.95,374.0,369.12,373.26,2253.03735864 +1455019200,1455062400,373.26,377.0,372.11,373.2,3526.64274218 +1455062400,1455105600,373.69,379.0,372.12,377.58,3161.46583917 +1455105600,1455148800,377.58,383.85,375.87,379.66,6845.16745339 +1455148800,1455192000,379.34,380.5,375.57,379.53,2228.00977685 +1455192000,1455235200,379.62,380.0,373.54,377.98,5243.95061325 +1455235200,1455278400,377.98,381.5,377.07,380.64,2185.65260152 +1455278400,1455321600,380.0,383.48,379.18,383.27,3810.7780084 +1455321600,1455364800,383.0,389.35,382.0,388.2,4560.51863856 +1455364800,1455408000,388.2,390.99,386.62,390.99,2764.66335344 +1455408000,1455451200,390.99,401.22,390.59,399.32,5247.59622514 +1455451200,1455494400,398.9,406.71,394.45,405.0,4511.79566171 +1455494400,1455537600,405.5,409.71,396.0,398.73,4645.4706654 +1455537600,1455580800,397.7,404.89,393.4,399.28,3261.22707072 +1455580800,1455624000,399.5,402.0,396.0,401.0,1951.74191267 +1455624000,1455667200,400.55,407.8,399.07,407.51,6403.08840825 +1455667200,1455710400,407.51,415.51,404.0,412.51,4051.26507292 +1455710400,1455753600,412.78,421.11,411.75,415.54,7791.32767165 +1455753600,1455796800,415.59,424.9,413.4,423.06,3542.0373612 +1455796800,1455840000,423.09,424.8,415.47,421.18,5047.72527847 +1455840000,1455883200,421.15,422.0,414.0,418.81,2221.54993023 +1455883200,1455926400,418.81,421.71,416.66,419.54,2793.98817218 +1455926400,1455969600,419.98,430.0,419.5,429.12,3425.04427831 +1455969600,1456012800,428.67,443.96,425.98,434.63,8211.49264287 +1456012800,1456056000,434.63,447.99,434.0,446.73,4903.89753642 +1456056000,1456099200,447.0,447.0,426.0,438.5,5396.40219786 +1456099200,1456142400,438.33,438.69,431.15,435.66,2153.18529674 +1456142400,1456185600,436.81,439.5,434.2,438.27,3687.13075784 +1456185600,1456228800,438.26,440.0,416.36,422.0,5935.4012544 +1456228800,1456272000,422.99,424.61,414.0,419.1,4573.68382376 +1456272000,1456315200,419.1,424.0,409.07,416.59,3496.93867487 +1456315200,1456358400,416.6,424.28,415.32,423.78,3761.44262805 +1456358400,1456401600,423.79,426.75,415.79,422.49,3118.11926682 +1456401600,1456444800,422.49,424.66,418.69,423.51,2479.84793245 +1456444800,1456488000,423.38,424.9,418.01,424.7,1738.48861683 +1456488000,1456531200,424.7,432.0,422.01,432.0,2896.63161057 +1456531200,1456574400,432.0,435.0,428.22,431.71,2571.90452757 +1456574400,1456617600,431.43,432.0,428.8,431.07,1587.45345278 +1456617600,1456660800,431.07,431.8,422.29,425.47,1121.20513189 +1456660800,1456704000,425.47,435.0,425.1,431.68,2381.09967 +1456704000,1456747200,430.26,440.99,428.12,435.0,4426.27554561 +1456747200,1456790400,435.0,439.67,432.5,435.23,4037.07328596 +1456790400,1456833600,436.75,437.5,427.33,434.54,2917.97732586 +1456833600,1456876800,434.5,435.03,427.01,432.5,4024.0851549 +1456876800,1456920000,433.33,434.5,429.52,431.57,1778.58193027 +1456920000,1456963200,431.54,432.02,421.31,423.45,4007.00755693 +1456963200,1457006400,422.4,424.19,415.85,420.32,3340.73140594 +1457006400,1457049600,421.27,424.47,416.0,420.29,4131.5730019 +1457049600,1457092800,420.29,423.9,416.18,417.95,2429.64414035 +1457092800,1457136000,417.95,421.0,406.02,408.01,5359.3595688 +1457136000,1457179200,408.18,408.98,402.0,406.02,4463.29053571 +1457179200,1457222400,406.01,406.13,382.0,399.83,11973.11332539 +1457222400,1457265600,399.77,410.89,393.11,408.73,3285.6146746 +1457265600,1457308800,407.53,412.31,403.0,406.23,2406.39463402 +1457308800,1457352000,406.15,411.97,403.03,411.65,2597.78276506 +1457352000,1457395200,411.64,414.96,408.27,414.01,3332.80008346 +1457395200,1457438400,413.96,414.99,408.5,411.17,2050.15274499 +1457438400,1457481600,411.21,413.22,408.46,411.75,3526.10545861 +1457481600,1457524800,412.14,412.15,408.75,410.53,1508.64103836 +1457524800,1457568000,411.16,413.51,408.78,413.0,3373.64789179 +1457568000,1457611200,412.99,413.0,409.31,411.36,2366.79476043 +1457611200,1457654400,411.36,416.9,411.01,416.0,2888.5046925 +1457654400,1457697600,416.0,421.91,415.11,421.0,2907.87854336 +1457697600,1457740800,420.54,421.6,416.66,419.13,3042.92850563 +1457740800,1457784000,419.14,420.93,410.13,413.52,2372.49356072 +1457784000,1457827200,414.56,415.15,406.59,410.9,2268.00068902 +1457827200,1457870400,409.95,415.61,409.67,415.5,1354.51522149 +1457870400,1457913600,415.49,417.0,411.01,413.04,1932.35388754 +1457913600,1457956800,412.99,414.96,410.5,414.5,1594.12449558 +1457956800,1458000000,414.5,415.22,411.5,414.99,2875.66293938 +1458000000,1458043200,414.83,417.2,413.62,416.5,1461.61764852 +1458043200,1458086400,416.5,417.43,412.15,415.85,3108.2622978 +1458086400,1458129600,415.84,416.4,413.15,415.03,1384.30337286 +1458129600,1458172800,415.03,416.82,413.67,416.57,2710.71229031 +1458172800,1458216000,416.52,419.0,415.66,418.0,1832.81981182 +1458216000,1458259200,418.0,419.0,417.1,418.49,1871.34086074 +1458259200,1458302400,418.47,418.49,413.22,413.22,1473.42145117 +1458302400,1458345600,413.95,414.89,403.34,407.91,4917.82514372 +1458345600,1458388800,407.5,409.54,404.62,408.1,1278.80864876 +1458388800,1458432000,408.1,409.95,404.1,409.04,1593.51319869 +1458432000,1458475200,408.36,412.0,406.6,408.82,1050.62043281 +1458475200,1458518400,408.82,411.96,408.35,411.28,1528.38169481 +1458518400,1458561600,410.62,410.98,406.5,408.3,1183.30105246 +1458561600,1458604800,408.3,411.96,407.21,411.67,2362.97785814 +1458604800,1458648000,411.15,416.0,410.35,415.25,1848.72088955 +1458648000,1458691200,415.14,416.99,413.75,416.64,2101.43430513 +1458691200,1458734400,416.39,417.5,413.54,415.76,1958.91408265 +1458734400,1458777600,416.27,419.0,413.44,417.62,2987.48242834 +1458777600,1458820800,417.62,418.15,412.85,414.81,1107.9557871 +1458820800,1458864000,414.85,417.0,414.51,415.17,1668.65304501 +1458864000,1458907200,415.17,416.66,412.0,415.22,1349.04941314 +1458907200,1458950400,415.22,416.92,414.12,415.7,1239.73331006 +1458950400,1458993600,415.6,416.99,414.07,414.79,701.08652789 +1458993600,1459036800,414.58,416.98,414.0,416.96,551.91984771 +1459036800,1459080000,416.96,416.99,416.06,416.64,21.38049179 +1459123200,1459166400,424.62,424.77,421.28,424.37,1285.54543322 +1459166400,1459209600,424.37,424.37,420.32,422.87,1998.24603128 +1459209600,1459252800,422.87,424.37,415.8,415.8,1799.04898307 +1459252800,1459296000,415.8,416.2,407.22,415.95,4148.21834541 +1459296000,1459339200,415.43,415.93,408.59,413.36,2123.27244924 +1459339200,1459382400,413.15,414.58,409.12,413.74,2701.5821026 +1459382400,1459425600,413.68,415.99,413.01,414.85,1382.23841312 +1459425600,1459468800,414.94,416.99,411.4,414.66,2385.55398049 +1459468800,1459512000,414.66,416.22,413.42,415.37,1302.4044461 +1459512000,1459555200,415.37,416.99,414.42,416.31,2434.36821624 +1459555200,1459598400,416.31,420.0,416.01,418.36,1091.64807 +1459598400,1459641600,418.36,419.5,417.2,419.0,981.30243094 +1459641600,1459684800,419.35,419.44,416.1,417.66,590.14198368 +1459684800,1459728000,417.66,419.48,416.67,419.11,747.53104926 +1459728000,1459771200,418.51,419.49,416.0,417.41,1674.60416319 +1459771200,1459814400,417.41,419.85,416.2,418.75,1781.80675427 +1459814400,1459857600,418.81,422.09,416.61,422.09,2137.33239739 +1459857600,1459900800,422.09,423.0,420.43,422.71,1819.12750041 +1459900800,1459944000,422.71,422.9,420.26,420.88,949.735155 +1459944000,1459987200,421.0,422.79,420.0,421.03,1445.80276253 +1459987200,1460030400,420.62,421.69,418.21,419.94,1164.85877071 +1460030400,1460073600,420.26,421.99,418.09,420.0,2051.47189579 +1460073600,1460116800,419.99,423.58,417.3,421.3,1618.45122641 +1460116800,1460160000,421.85,423.99,416.26,417.75,2965.67976624 +1460160000,1460203200,417.75,418.13,412.0,417.63,2484.69242571 +1460203200,1460246400,417.63,418.71,417.02,418.24,1114.70426769 +1460246400,1460289600,418.59,418.72,417.98,418.36,37.13734646 +1460332800,1460376000,420.4,422.8,418.0,422.69,3487.8325098 +1460419200,1460462400,422.79,426.67,421.0,425.54,6082.73402325 +1460505600,1460548800,425.32,426.0,422.27,423.93,3917.08383409 +1460635200,1460678400,424.5,425.35,423.02,424.86,1109.6792152 +1460678400,1460721600,424.4,428.53,423.07,428.5,1550.93289477 +1460721600,1460764800,428.5,430.0,426.61,429.45,2855.30796762 +1460764800,1460808000,429.29,432.87,428.0,431.1,1025.54956751 +1460808000,1460851200,431.03,431.04,381.47,430.69,822.84319463 +1460851200,1460894400,430.18,430.91,427.0,428.37,634.11019226 +1460894400,1460937600,427.92,428.98,377.87,427.42,868.75286725 +1460937600,1460980800,427.15,430.01,426.45,427.07,1369.59422243 +1460980800,1461024000,427.1,428.38,425.8,428.14,1810.83654955 +1461024000,1461067200,428.14,430.0,426.24,430.0,1189.16071245 +1461067200,1461110400,429.94,436.82,378.98,435.63,2609.15663628 +1461110400,1461153600,435.7,438.9,433.11,437.23,3985.89474787 +1461153600,1461196800,437.62,444.0,436.6,442.13,3616.75190217 +1461196800,1461240000,441.99,444.42,440.0,442.99,1699.14692676 +1461240000,1461283200,442.99,452.11,442.02,451.0,3722.00939859 +1461283200,1461326400,451.0,451.36,442.96,447.31,2582.61517555 +1461326400,1461369600,447.49,450.57,445.37,447.7,2911.82598121 +1461369600,1461412800,447.16,449.1,444.46,447.14,831.57674821 +1461412800,1461456000,447.15,452.19,446.04,451.92,1418.45846258 +1461456000,1461499200,451.92,457.8,450.33,452.7,1862.26032406 +1461499200,1461542400,452.7,470.02,447.06,460.02,5241.05222429 +1461542400,1461585600,460.03,460.91,406.0,458.24,1678.33573316 +1461585600,1461628800,456.53,469.47,456.1,462.33,3928.95291087 +1461628800,1461672000,462.29,467.01,462.13,463.51,2012.38435352 +1461672000,1461715200,463.5,469.87,462.91,467.42,1581.83989882 +1461715200,1461758400,467.39,469.03,410.0,464.0,1688.26237735 +1461758400,1461801600,464.0,464.1,410.37,445.38,3703.08039557 +1461801600,1461844800,445.39,447.03,435.0,445.22,3792.53988216 +1461844800,1461888000,445.74,451.0,445.0,449.14,2923.83071217 +1461888000,1461931200,449.94,450.21,445.62,450.0,761.37788659 +1461931200,1461974400,450.21,456.53,450.0,456.53,1834.52570143 +1461974400,1462017600,456.53,456.9,397.73,453.72,693.50688238 +1462017600,1462060800,453.72,453.99,393.15,448.37,1619.22673492 +1462060800,1462104000,448.43,452.99,446.84,451.09,465.0908701 +1462104000,1462147200,451.11,453.78,449.01,453.0,568.94353106 +1462147200,1462190400,452.99,453.8,438.59,442.61,3717.31871449 +1462190400,1462233600,442.61,446.81,440.55,444.06,2879.78294571 +1462233600,1462276800,444.06,449.8,440.78,448.44,1969.87184246 +1462276800,1462320000,448.44,452.0,447.15,450.61,3630.97830039 +1462320000,1462363200,451.18,451.68,444.15,445.69,1375.46967528 +1462363200,1462406400,445.43,448.43,444.16,446.63,1952.13759911 +1462406400,1462449600,447.36,449.0,445.11,445.99,904.05475721 +1462449600,1462492800,445.99,450.0,445.36,448.5,1665.53844359 +1462492800,1462536000,448.5,451.95,447.03,451.35,2017.67654143 +1462536000,1462579200,451.53,463.97,450.09,458.48,3522.3428845 +1462579200,1462622400,458.98,460.0,456.0,459.07,894.71255199 +1462622400,1462665600,459.07,461.0,455.95,458.07,1109.92430365 +1462665600,1462708800,458.97,459.69,455.95,457.3,516.16503057 +1462708800,1462752000,457.3,459.59,455.95,458.21,837.06718917 +1462752000,1462795200,457.75,459.97,455.62,456.38,1400.23531726 +1462795200,1462838400,456.38,464.79,456.04,460.82,2136.26857222 +1462838400,1462881600,461.49,463.0,447.38,453.21,2947.93410782 +1462881600,1462924800,453.07,456.58,449.7,451.62,2798.2238354 +1462924800,1462968000,450.88,457.99,450.32,453.13,1788.99700643 +1462968000,1463011200,453.87,454.31,450.67,452.91,1557.58349805 +1463011200,1463054400,452.95,453.0,448.88,452.24,1532.7366114 +1463054400,1463097600,451.52,455.25,450.14,455.2,1920.75578669 +1463097600,1463140800,455.2,455.99,452.04,455.48,1452.55803736 +1463140800,1463184000,455.22,456.82,453.59,455.91,1370.09248189 +1463184000,1463227200,456.42,456.99,453.51,455.39,536.43660685 +1463227200,1463270400,455.36,457.25,454.57,455.57,835.17091823 +1463270400,1463313600,456.3,456.34,454.72,456.13,413.06276613 +1463313600,1463356800,456.16,458.08,454.92,457.56,1199.56041489 +1463356800,1463400000,457.56,457.98,455.16,457.74,620.88045366 +1463400000,1463443200,457.32,458.0,451.11,454.0,2627.3115648 +1463443200,1463486400,454.0,456.09,453.0,453.11,1360.55770895 +1463486400,1463529600,453.5,454.88,452.0,453.08,2069.92175715 +1463529600,1463572800,452.96,454.85,452.01,454.71,831.90722623 +1463572800,1463616000,454.71,455.68,452.0,452.92,1776.32452748 +1463616000,1463659200,452.47,453.85,447.25,448.71,2501.72502717 +1463659200,1463702400,448.13,450.25,435.03,436.3,3459.3900587 +1463702400,1463745600,436.3,443.64,435.06,443.64,1824.01407018 +1463745600,1463788800,443.0,444.41,440.01,442.72,1605.46594207 +1463788800,1463832000,442.84,443.39,435.28,442.6,1428.23497991 +1463832000,1463875200,442.52,443.98,441.7,443.31,488.19985241 +1463875200,1463918400,442.72,443.47,440.81,441.99,324.82426615 +1463918400,1463961600,442.0,443.08,435.0,438.8,2025.85779723 +1463961600,1464004800,438.72,441.9,436.4,441.0,1535.16726862 +1464004800,1464048000,441.56,442.99,440.0,442.99,1090.43336353 +1464048000,1464091200,442.63,446.37,441.0,445.8,1444.09930438 +1464091200,1464134400,445.67,446.21,443.58,443.97,1628.6792956 +1464134400,1464177600,445.31,449.6,444.26,448.04,2089.17180187 +1464177600,1464220800,448.04,449.6,446.2,448.7,1574.14410902 +1464220800,1464264000,448.27,451.0,446.8,450.7,1862.84736577 +1464264000,1464307200,450.19,452.98,449.6,452.07,1905.65100631 +1464307200,1464350400,452.07,478.16,452.07,473.0,7714.51811313 +1464350400,1464393600,472.31,477.51,468.69,472.05,4507.02391637 +1464393600,1464436800,470.58,498.0,468.0,490.17,5680.75035718 +1464436800,1464480000,490.17,529.08,480.0,519.41,6887.28076632 +1464480000,1464523200,522.13,524.49,485.0,520.0,2820.71004364 +1464523200,1464566400,520.0,540.0,501.0,517.84,5394.9647359 +1464566400,1464609600,517.6,535.0,510.01,528.21,2207.29705343 +1464609600,1464652800,531.26,534.46,517.98,527.64,3867.47765278 +1464652800,1464696000,527.64,548.5,515.0,542.99,5480.92276224 +1464696000,1464739200,542.99,545.0,518.0,531.84,6590.25919633 +1464739200,1464782400,532.37,535.0,525.49,534.3,2088.46174252 +1464782400,1464825600,534.32,542.87,531.07,536.95,3368.48091442 +1464825600,1464868800,536.95,540.0,534.01,536.99,1068.64444008 +1464868800,1464912000,536.97,539.99,529.13,538.0,2870.70688763 +1464912000,1464955200,538.0,555.02,535.74,552.81,3246.9293797 +1464955200,1464998400,553.4,578.37,551.0,569.94,5535.82820082 +1464998400,1465041600,569.93,588.71,560.65,568.48,4050.15504563 +1465041600,1465084800,568.48,576.68,558.54,573.8,2166.47214762 +1465084800,1465128000,573.5,582.0,571.0,574.17,1685.13300374 +1465128000,1465171200,574.11,576.5,566.0,573.91,3730.70028728 +1465171200,1465214400,573.8,585.99,573.8,580.41,2116.55516204 +1465214400,1465257600,582.93,586.02,579.26,584.5,2348.96095887 +1465257600,1465300800,584.12,594.44,582.82,586.88,2858.04581549 +1465300800,1465344000,586.71,587.12,563.0,577.54,3847.87248801 +1465344000,1465387200,577.48,582.11,571.86,582.0,1169.18426964 +1465387200,1465430400,581.48,584.25,573.0,583.03,2089.96683551 +1465430400,1465473600,583.01,583.1,575.05,580.09,1195.55146547 +1465473600,1465516800,580.0,581.01,572.97,575.01,2575.1667963 +1465516800,1465560000,576.06,580.0,572.0,575.03,1764.03653599 +1465560000,1465603200,575.76,580.0,573.51,578.01,1694.41958394 +1465603200,1465646400,576.53,587.09,575.93,583.12,1416.20776147 +1465646400,1465689600,583.12,611.0,580.63,610.0,2583.86349245 +1465689600,1465732800,610.0,647.77,603.21,641.21,6977.86597038 +1465732800,1465776000,641.4,683.02,636.24,672.13,7160.44083103 +1465776000,1465819200,668.73,696.31,655.02,693.0,5797.7117993 +1465819200,1465862400,693.52,725.0,655.79,704.49,11482.89217169 +1465862400,1465905600,703.81,704.5,682.02,687.53,3626.49784821 +1465905600,1465948800,687.74,691.93,655.0,685.25,7006.94265392 +1465948800,1465992000,685.25,688.0,672.12,684.5,2740.92857645 +1465992000,1466035200,684.5,695.77,679.08,695.0,3042.99525146 +1466035200,1466078400,695.0,750.5,689.8,733.31,10540.57428487 +1466078400,1466121600,733.31,773.07,728.28,766.62,7406.25256212 +1466121600,1466164800,767.37,778.7,706.37,739.33,9110.97839496 +1466164800,1466208000,739.33,757.96,735.0,745.22,5576.29244191 +1466208000,1466251200,745.0,753.97,723.02,750.01,1347.7090189 +1466251200,1466294400,750.76,778.85,736.03,754.83,4555.7627867 +1466294400,1466337600,753.47,764.93,740.11,752.17,1296.51053645 +1466337600,1466380800,752.32,764.0,748.01,761.44,1320.76867215 +1466380800,1466424000,759.12,763.99,735.0,746.03,3316.58463533 +1466424000,1466467200,746.03,750.98,723.4,730.85,4657.36666929 +1466467200,1466510400,725.0,728.18,661.0,661.0,12762.09810098 +1466510400,1466553600,661.0,690.0,625.0,667.54,19851.97053308 +1466553600,1466596800,665.36,677.63,650.0,661.0,4464.80516952 +1466596800,1466640000,660.59,668.35,588.03,601.3,11991.60360973 +1466640000,1466683200,600.51,601.84,540.17,592.63,12395.2401711 +1466683200,1466726400,592.63,632.67,558.08,624.91,11879.50685708 +1466726400,1466769600,622.59,683.88,620.82,652.04,11120.97855837 +1466769600,1466812800,653.98,670.0,635.12,661.71,5042.82304407 +1466812800,1466856000,660.76,684.45,655.0,675.47,3177.44597979 +1466856000,1466899200,675.47,680.16,639.4,659.86,3399.22567448 +1466899200,1466942400,658.8,662.9,656.15,657.79,84.3049939 +1466985600,1467028800,630.16,649.98,618.03,637.0,4482.45386881 +1467028800,1467072000,637.62,658.0,622.0,657.5,4186.13924514 +1467072000,1467115200,657.49,665.51,642.96,649.0,1664.0400048 +1467115200,1467158400,648.7,651.3,635.5,646.08,3814.31677527 +1467158400,1467201600,644.33,645.0,621.09,633.95,3465.92448101 +1467201600,1467244800,633.95,638.88,626.73,634.11,5666.38214794 +1467244800,1467288000,635.91,652.0,628.06,648.9,2859.16853167 +1467288000,1467331200,650.29,671.22,647.03,667.95,4620.62138376 +1467331200,1467374400,666.33,684.1,659.71,677.98,3232.8707163 +1467374400,1467417600,678.0,683.48,664.79,674.86,3200.0489049 +1467417600,1467460800,674.55,697.0,672.74,690.42,2384.45617134 +1467460800,1467504000,690.42,704.93,687.49,702.48,3089.8547612 +1467504000,1467547200,702.48,704.99,667.33,680.71,3241.67604948 +1467547200,1467590400,680.84,680.84,646.29,658.27,4078.64390079 +1467590400,1467633600,659.77,674.99,640.1,667.34,2202.83562086 +1467633600,1467676800,666.68,682.35,665.36,680.35,2087.29663204 +1467676800,1467720000,678.74,682.36,667.29,673.99,1544.3396094 +1467720000,1467763200,673.99,675.95,661.57,668.94,1542.66736347 +1467763200,1467806400,669.09,679.0,666.72,671.99,1268.86144118 +1467806400,1467849600,671.99,676.0,662.13,674.7,2285.24959694 +1467849600,1467892800,674.7,678.43,632.0,645.0,6114.55849153 +1467892800,1467936000,646.45,646.86,605.5,638.19,6572.41898959 +1467936000,1467979200,638.89,646.26,635.0,641.94,2370.65626252 +1467979200,1468022400,640.13,665.99,639.63,663.0,4208.72894999 +1468022400,1468065600,663.0,663.99,640.0,648.85,2707.25077902 +1468065600,1468108800,648.85,660.6,626.0,647.78,3443.53534992 +1468108800,1468152000,647.78,650.88,640.0,645.44,725.94421641 +1468152000,1468195200,645.44,649.7,636.8,648.76,1587.40517472 +1468195200,1468238400,648.77,659.6,639.31,645.7,1635.67774687 +1468238400,1468281600,645.0,650.49,644.14,649.32,1340.15470319 +1468281600,1468324800,649.32,656.3,646.05,651.66,1158.82987747 +1468324800,1468368000,653.11,678.0,651.81,663.52,3128.11836202 +1468368000,1468411200,663.52,669.97,661.03,664.32,1557.08592488 +1468411200,1468454400,664.04,666.45,651.03,655.06,5016.11610581 +1468454400,1468497600,652.24,661.25,650.01,660.58,917.87277572 +1468497600,1468540800,660.57,664.93,657.43,659.1,1474.56190111 +1468540800,1468584000,660.3,667.73,658.41,665.03,1075.74604315 +1468584000,1468627200,664.97,670.01,661.46,664.6,2152.59659984 +1468627200,1468670400,664.6,666.67,663.03,665.0,518.07341951 +1468670400,1468713600,664.04,665.2,655.0,662.45,1164.60305102 +1468713600,1468756800,662.45,666.9,661.35,665.98,507.4023844 +1468756800,1468800000,665.98,684.19,665.01,679.54,2930.36774035 +1468800000,1468843200,679.54,682.21,677.25,680.9,1020.01220791 +1468843200,1468886400,680.89,682.0,666.12,672.1,1992.1940267 +1468886400,1468929600,673.45,675.81,669.71,672.7,680.83390411 +1468929600,1468972800,672.68,674.98,666.0,673.48,1220.8564045 +1468972800,1469016000,674.8,675.0,670.39,670.51,576.94155029 +1469016000,1469059200,671.55,672.84,660.0,667.03,2840.38034615 +1469059200,1469102400,667.01,667.1,660.1,661.76,1198.39999511 +1469102400,1469145600,662.57,666.0,661.68,663.99,1303.43893632 +1469145600,1469188800,663.25,666.3,660.0,660.04,1746.87597017 +1469188800,1469232000,661.08,662.15,645.0,649.95,3444.6790956 +1469232000,1469275200,647.88,656.77,646.0,656.18,1020.68451633 +1469275200,1469318400,654.89,656.21,652.06,655.52,263.837723 +1469318400,1469361600,655.52,655.78,651.99,653.26,381.90778909 +1469361600,1469404800,654.21,665.0,652.0,661.47,1046.07211397 +1469404800,1469448000,659.64,661.99,652.28,655.93,916.02185191 +1469448000,1469491200,653.62,657.26,653.2,654.96,1525.92215834 +1469491200,1469534400,655.0,656.94,645.01,648.5,1556.18786154 +1469534400,1469577600,648.5,656.62,646.08,651.24,1996.64121243 +1469577600,1469620800,651.22,655.61,646.31,652.42,1144.54295538 +1469620800,1469664000,651.91,659.98,650.51,653.48,1520.40015599 +1469664000,1469707200,655.13,656.83,652.41,654.49,745.95725225 +1469707200,1469750400,654.49,657.89,653.0,653.07,1162.69716983 +1469750400,1469793600,654.84,657.19,653.0,654.09,447.67483961 +1469793600,1469836800,655.19,657.48,653.0,654.61,849.47332666 +1469836800,1469880000,654.88,657.02,653.04,655.35,209.72038826 +1469880000,1469923200,655.98,657.5,652.19,654.67,459.43943721 +1469923200,1469966400,654.02,654.71,629.53,632.7,2749.76928222 +1469966400,1470009600,632.7,636.18,614.97,623.83,2183.82843116 +1470009600,1470052800,622.5,630.0,614.82,623.94,1366.22268415 +1470052800,1470096000,624.73,628.57,603.63,606.35,4146.5986899 +1470096000,1470139200,606.84,613.03,594.21,601.77,2642.87655437 +1470139200,1470182400,601.76,608.81,465.28,540.03,19498.79562221 +1470182400,1470225600,540.0,547.92,521.0,546.53,7534.58795418 +1470225600,1470268800,546.53,572.34,541.4,563.42,7913.14710829 +1470268800,1470312000,563.99,580.22,552.0,575.0,4476.03616522 +1470312000,1470355200,574.95,583.97,552.0,576.13,4023.80076274 +1470355200,1470398400,578.14,578.2,562.0,568.16,1840.16931647 +1470398400,1470441600,568.78,577.5,567.55,572.5,2970.06443452 +1470441600,1470484800,572.98,581.06,564.0,567.8,2835.82936832 +1470484800,1470528000,567.8,592.0,562.56,589.48,3185.47942078 +1470528000,1470571200,589.47,595.22,586.08,593.66,1106.49682135 +1470571200,1470614400,593.8,598.82,582.12,592.47,1803.81308469 +1470614400,1470657600,592.47,592.83,583.58,590.89,977.25532709 +1470657600,1470700800,590.89,594.0,587.51,591.88,2204.59718143 +1470700800,1470744000,591.85,591.85,580.05,586.99,1379.17111798 +1470744000,1470787200,586.99,589.94,579.43,582.75,1795.53486994 +1470787200,1470830400,582.71,588.47,580.01,586.7,1361.92723628 +1470830400,1470873600,587.0,603.0,585.2,590.27,3836.45436821 +1470873600,1470916800,590.46,596.0,589.15,595.47,1214.62869263 +1470916800,1470960000,595.47,597.78,585.22,585.22,1329.05531829 +1470960000,1471003200,585.25,591.19,580.47,585.95,1167.79296545 +1471003200,1471046400,585.68,589.01,583.06,585.91,1009.50350789 +1471046400,1471089600,585.34,589.98,581.71,587.8,405.94546632 +1471089600,1471132800,588.08,588.97,582.1,583.52,556.3568326 +1471132800,1471176000,583.54,583.92,571.26,572.68,1807.89336465 +1471176000,1471219200,572.5,574.91,556.24,568.76,3004.92188765 +1471219200,1471262400,568.76,573.69,564.17,570.01,1415.05802703 +1471262400,1471305600,570.03,570.94,554.9,565.55,3127.34521561 +1471305600,1471348800,564.2,569.45,563.0,567.28,1351.74168745 +1471348800,1471392000,567.28,579.8,566.55,574.99,3485.44703158 +1471392000,1471435200,574.95,577.86,571.01,575.45,1316.62078403 +1471435200,1471478400,573.82,575.15,566.02,570.91,2791.97686667 +1471478400,1471521600,570.91,573.76,568.79,573.66,1320.99947375 +1471521600,1471564800,573.0,575.87,569.01,571.49,2646.28465136 +1471564800,1471608000,571.51,573.01,569.0,572.95,1268.52398403 +1471608000,1471651200,572.95,574.86,552.3,572.91,3382.16441263 +1471651200,1471694400,572.98,577.86,568.52,577.57,1408.03464663 +1471694400,1471737600,577.55,581.02,575.25,577.88,1023.64094915 +1471737600,1471780800,577.7,583.99,577.42,579.6,375.16677223 +1471780800,1471824000,579.14,581.27,576.01,577.55,764.5954705 +1471824000,1471867200,577.55,579.26,572.5,578.0,2107.1404719 +1471867200,1471910400,578.0,585.95,577.0,582.78,2978.92209387 +1471910400,1471953600,582.78,584.99,577.0,578.64,1455.29067028 +1471953600,1471996800,579.78,584.99,576.0,580.23,2726.75522911 +1471996800,1472040000,580.27,581.99,576.0,580.45,894.69411928 +1472040000,1472083200,580.01,582.1,575.4,577.58,2094.46086206 +1472083200,1472126400,577.65,578.75,571.16,575.17,1534.6566074 +1472126400,1472169600,574.29,576.99,573.01,575.71,2696.69696466 +1472169600,1472212800,575.75,582.46,574.1,576.45,1804.33922072 +1472212800,1472256000,576.48,579.95,575.67,578.78,1495.95852256 +1472256000,1472299200,577.92,579.09,572.51,574.66,706.64864961 +1472299200,1472342400,574.4,574.58,564.81,568.31,1995.93171221 +1472342400,1472385600,567.51,572.91,566.8,572.07,394.42905007 +1472385600,1472428800,572.15,573.34,569.02,573.2,639.58033392 +1472428800,1472472000,573.2,575.0,572.0,574.2,710.36999053 +1472472000,1472515200,574.22,574.99,568.6,571.5,1622.63892654 +1472515200,1472558400,570.74,575.99,568.55,575.68,2101.63709928 +1472558400,1472601600,575.14,576.5,571.27,575.91,2337.40665721 +1472601600,1472644800,575.88,576.49,569.5,571.54,1606.24836076 +1472644800,1472688000,571.2,573.92,568.4,570.75,2311.57684629 +1472688000,1472731200,570.75,572.86,566.86,570.02,1024.8345486 +1472731200,1472774400,570.02,572.5,567.86,571.05,1808.37594099 +1472774400,1472817600,571.05,571.58,567.03,571.0,1252.07448267 +1472817600,1472860800,570.85,574.2,570.0,572.0,1744.58019241 +1472860800,1472904000,572.0,573.85,569.56,570.95,536.54887865 +1472904000,1472947200,572.64,598.64,569.01,595.01,4109.22846154 +1472947200,1472990400,596.25,602.58,590.88,600.12,1844.12745024 +1472990400,1473033600,600.12,609.05,599.04,603.72,2107.07134124 +1473033600,1473076800,605.72,607.31,592.46,597.99,1601.37632702 +1473076800,1473120000,597.98,605.0,594.77,603.48,2186.66802873 +1473120000,1473163200,604.98,607.01,601.0,605.96,1470.64536399 +1473163200,1473206400,606.16,609.74,604.17,608.16,2567.69218174 +1473206400,1473249600,608.93,609.9,604.7,609.84,1579.22341435 +1473249600,1473292800,609.84,615.92,609.11,615.16,2923.48731217 +1473292800,1473336000,614.44,628.98,611.66,627.5,2429.17555812 +1473336000,1473379200,627.5,628.9,619.26,625.67,1925.77695827 +1473379200,1473422400,625.67,627.49,612.93,620.12,1767.63268253 +1473422400,1473465600,619.2,623.99,619.01,622.01,1506.44296833 +1473465600,1473508800,622.01,625.0,618.67,622.5,779.26297365 +1473508800,1473552000,622.69,623.8,619.77,621.65,748.57456148 +1473552000,1473595200,621.65,623.5,619.05,621.91,334.35481066 +1473595200,1473638400,622.39,628.99,594.63,606.32,5002.59676104 +1473638400,1473681600,604.08,608.88,602.0,606.42,1843.66330473 +1473681600,1473724800,605.02,609.15,603.58,608.04,1668.61906578 +1473724800,1473768000,606.4,609.39,603.28,607.4,1438.44398769 +1473768000,1473811200,607.4,609.61,604.38,607.46,2033.0831871 +1473811200,1473854400,607.45,609.54,605.98,608.48,1586.2544715 +1473854400,1473897600,608.49,610.69,607.24,608.5,1309.19171275 +1473897600,1473940800,608.5,608.99,606.43,607.61,671.647329 +1473940800,1473984000,608.0,608.89,602.3,606.71,2411.70308343 +1473984000,1474027200,606.65,608.99,604.4,608.2,823.85599309 +1474027200,1474070400,608.2,608.99,603.5,605.69,1789.02408326 +1474070400,1474113600,607.04,607.59,604.21,605.02,392.59111031 +1474113600,1474156800,605.02,606.73,601.1,604.1,724.89596623 +1474156800,1474200000,602.93,608.0,601.97,607.11,653.33206559 +1474200000,1474243200,606.59,609.06,605.95,608.0,653.72304733 +1474243200,1474286400,608.0,609.5,605.88,607.01,965.99947695 +1474286400,1474329600,607.93,608.99,603.0,608.72,1510.5909205 +1474329600,1474372800,608.73,608.88,606.08,606.6,963.66722532 +1474372800,1474416000,607.69,608.15,601.0,601.0,1716.43269494 +1474416000,1474459200,600.95,601.01,592.1,594.78,2216.57148048 +1474459200,1474502400,596.16,596.42,592.87,595.46,1451.57976035 +1474502400,1474545600,595.46,596.35,592.5,595.15,1193.31460807 +1474545600,1474588800,595.16,596.42,593.07,595.41,1221.21853078 +1474588800,1474632000,595.42,597.0,593.0,597.0,1757.49750276 +1474632000,1474675200,597.0,602.9,596.0,601.42,2250.38525585 +1474675200,1474718400,600.47,603.59,599.87,601.0,545.17550729 +1474718400,1474761600,601.01,602.99,597.76,599.33,594.99809452 +1474761600,1474804800,600.05,601.99,599.6,601.72,368.59646342 +1474804800,1474848000,600.73,601.0,596.0,598.98,717.728664 +1474848000,1474891200,598.95,606.0,596.1,604.84,1650.90299447 +1474891200,1474934400,604.84,607.27,600.51,606.47,2400.96505104 +1474934400,1474977600,606.7,608.37,600.02,603.02,1437.16417885 +1474977600,1475020800,603.02,607.0,600.66,604.26,1618.51525153 +1475020800,1475064000,604.26,605.3,601.41,603.97,775.94985658 +1475064000,1475107200,603.97,604.73,602.21,603.95,1426.89321163 +1475107200,1475150400,603.93,604.5,601.0,603.74,1154.16627075 +1475150400,1475193600,603.74,605.99,602.32,605.6,1563.85292248 +1475193600,1475236800,605.59,605.72,603.15,604.19,837.61147707 +1475236800,1475280000,605.15,608.39,603.43,608.23,1749.01283447 +1475280000,1475323200,608.23,612.1,608.23,611.47,803.85753003 +1475323200,1475366400,611.53,614.28,611.02,612.98,654.9862151 +1475366400,1475409600,612.98,613.0,605.0,609.22,660.45841362 +1475409600,1475452800,608.15,609.13,605.05,608.6,745.69920287 +1475452800,1475496000,608.6,611.14,606.6,610.4,688.51558805 +1475496000,1475539200,609.15,612.98,608.5,612.71,1491.24937876 +1475539200,1475582400,612.84,612.84,604.99,608.0,1577.94521936 +1475582400,1475625600,609.1,609.73,605.81,607.19,1377.4786188 +1475625600,1475668800,607.19,608.0,605.76,607.9,575.6804291 +1475668800,1475712000,607.9,612.0,607.23,608.49,1835.24568451 +1475712000,1475755200,608.01,610.0,607.09,608.8,977.99399379 +1475755200,1475798400,608.94,610.5,608.4,610.25,1061.80622151 +1475798400,1475841600,610.25,614.75,607.52,614.7,2302.35976483 +1475841600,1475884800,614.84,616.34,611.0,614.88,1731.46208955 +1475884800,1475928000,614.88,616.99,612.5,615.01,452.17415832 +1475928000,1475971200,614.38,615.04,613.0,614.34,436.15503429 +1475971200,1476014400,614.34,614.48,610.0,611.98,405.08534996 +1476014400,1476057600,611.98,614.98,610.93,613.06,769.17578891 +1476057600,1476100800,612.12,616.47,612.12,614.54,892.13527021 +1476100800,1476144000,614.49,616.38,612.71,616.0,1403.38775825 +1476144000,1476187200,616.37,635.0,614.56,629.07,5201.58895037 +1476187200,1476230400,630.15,639.0,628.97,639.0,2885.73038625 +1476230400,1476273600,638.3,640.0,628.76,636.98,1594.90092772 +1476273600,1476316800,636.53,637.0,634.02,634.5,1018.14753363 +1476316800,1476360000,634.5,636.0,630.0,635.56,1275.81970762 +1476360000,1476403200,634.5,635.84,632.08,634.02,1105.68097213 +1476403200,1476446400,635.16,636.7,630.45,635.0,1514.61436508 +1476446400,1476489600,634.09,639.99,633.0,638.2,1639.89327699 +1476489600,1476532800,638.2,642.0,635.46,638.6,685.431741 +1476532800,1476576000,638.92,640.75,635.25,635.96,725.63689968 +1476576000,1476619200,635.26,640.44,635.18,640.43,429.61518244 +1476619200,1476662400,639.08,641.4,637.01,638.97,859.92206365 +1476662400,1476705600,638.97,639.99,632.1,636.2,2529.05164352 +1476705600,1476748800,636.2,637.0,633.21,636.91,1428.98489088 +1476748800,1476792000,636.96,637.8,633.0,636.69,1469.32037356 +1476792000,1476835200,636.69,637.8,631.52,635.95,1261.78777187 +1476835200,1476878400,635.95,638.04,632.36,633.46,2052.19660639 +1476878400,1476921600,632.39,635.6,624.13,627.98,2420.70337753 +1476921600,1476964800,627.84,630.22,625.0,628.5,913.57489758 +1476964800,1477008000,628.5,628.99,625.0,628.89,1126.43497715 +1477008000,1477051200,628.05,630.85,627.5,629.69,1588.94607281 +1477051200,1477094400,629.25,632.36,628.5,629.0,1452.73468165 +1477094400,1477137600,628.99,636.53,628.57,634.57,522.45182786 +1477137600,1477180800,635.57,656.0,634.61,654.52,3829.26551714 +1477180800,1477224000,654.52,656.0,648.01,648.48,1545.44232511 +1477224000,1477267200,651.34,651.99,647.51,648.74,989.10095262 +1477267200,1477310400,648.71,650.99,642.0,649.98,2399.41626831 +1477310400,1477353600,648.25,652.25,640.0,648.6,2279.58514599 +1477353600,1477396800,649.03,652.7,646.81,650.0,2041.49604515 +1477396800,1477440000,650.0,657.58,643.0,651.97,4065.42013382 +1477440000,1477483200,651.97,662.5,651.69,662.5,1866.69664402 +1477483200,1477526400,662.5,677.0,660.68,675.11,4821.59987417 +1477526400,1477569600,674.63,685.89,665.59,682.0,1966.79048004 +1477569600,1477612800,681.79,685.38,675.13,684.71,2578.645728 +1477612800,1477656000,684.68,686.52,677.05,685.98,1337.77087376 +1477656000,1477699200,684.78,687.23,680.92,685.91,2236.30459438 +1477699200,1477742400,685.91,705.0,684.89,702.94,1945.91301767 +1477742400,1477785600,702.94,717.99,698.11,711.13,2088.97099071 +1477785600,1477828800,711.1,711.78,691.49,704.69,2132.03034997 +1477828800,1477872000,704.6,707.85,692.0,697.23,1619.48827981 +1477872000,1477915200,697.1,699.95,683.6,695.0,2102.8385728 +1477915200,1477958400,693.4,706.97,691.06,697.01,2553.05393932 +1477958400,1478001600,697.04,735.87,695.38,728.17,2926.97904867 +1478001600,1478044800,731.07,737.0,715.9,726.6,3633.00985838 +1478044800,1478088000,726.6,728.97,717.32,724.96,1780.27503218 +1478088000,1478131200,724.94,742.0,721.5,742.0,2540.24846772 +1478131200,1478174400,742.0,745.19,728.27,742.0,3099.81032932 +1478174400,1478217600,741.25,741.96,670.32,685.22,8995.90671019 +1478217600,1478260800,684.84,706.06,681.0,705.04,2409.39245688 +1478260800,1478304000,703.12,707.67,687.5,702.7,2936.28675782 +1478304000,1478347200,702.95,707.34,698.72,700.7,976.89329302 +1478347200,1478390400,703.0,704.83,694.71,703.46,941.41821799 +1478390400,1478433600,703.33,714.36,701.8,711.1,1209.8065351 +1478433600,1478476800,710.55,712.2,697.92,709.93,1083.0569876 +1478476800,1478520000,709.92,709.92,698.26,702.85,1224.88287832 +1478520000,1478563200,702.72,707.43,699.66,702.86,1782.44195867 +1478563200,1478606400,702.86,707.0,701.02,704.05,1192.70544782 +1478606400,1478649600,705.19,712.92,704.09,709.31,4333.76914561 +1478649600,1478692800,708.17,740.86,705.45,731.51,6524.1338379 +1478692800,1478736000,731.5,731.55,716.0,721.5,3202.117396 +1478736000,1478779200,721.5,722.0,707.0,718.0,2298.30104655 +1478779200,1478822400,718.0,718.0,708.16,714.47,2698.15151753 +1478822400,1478865600,714.48,717.0,712.24,715.95,1396.18082305 +1478865600,1478908800,715.98,720.94,712.7,716.39,1931.74436775 +1478908800,1478952000,716.39,716.39,704.0,708.16,1595.9314041 +1478952000,1478995200,707.52,710.68,701.0,702.28,1214.48428423 +1478995200,1479038400,701.17,702.56,689.01,692.09,1979.16436675 +1479038400,1479081600,692.09,702.89,683.23,700.38,4044.38465541 +1479081600,1479124800,700.38,702.84,698.82,698.84,3544.31720953 +1479124800,1479168000,699.4,705.89,697.14,703.82,4016.45884416 +1479168000,1479211200,704.98,712.71,703.05,711.62,2982.95754385 +1479211200,1479254400,710.55,716.54,708.92,711.06,2685.98240499 +1479254400,1479297600,711.07,715.0,708.44,714.45,1188.85638773 +1479297600,1479340800,714.21,742.87,714.21,739.71,10396.18903046 +1479340800,1479384000,739.71,749.98,732.22,744.3,4516.15458428 +1479384000,1479427200,744.3,748.88,735.07,735.24,2165.27693121 +1479427200,1479470400,736.0,750.0,731.31,748.4,1993.29118407 +1479470400,1479513600,748.4,752.95,741.1,748.98,2277.75027874 +1479513600,1479556800,748.98,755.07,742.63,747.99,901.95104964 +1479556800,1479600000,747.99,750.75,742.7,750.75,1063.48547287 +1479600000,1479643200,750.09,753.82,749.02,751.81,548.56539788 +1479643200,1479686400,749.62,751.81,714.0,727.09,4973.39421322 +1479686400,1479729600,727.09,735.0,727.03,729.75,1493.57272018 +1479729600,1479772800,729.73,739.2,728.57,736.76,2524.00490448 +1479772800,1479816000,736.92,739.99,730.27,738.95,1524.97885609 +1479816000,1479859200,738.95,750.0,734.34,749.22,3509.72522902 +1479859200,1479902400,749.13,749.98,733.2,740.37,1794.90174442 +1479902400,1479945600,740.37,744.0,729.92,740.18,2667.87697085 +1479945600,1479988800,740.18,741.15,729.98,733.64,1172.11425645 +1479988800,1480032000,733.97,739.46,729.0,735.63,2867.70109708 +1480032000,1480075200,735.63,735.64,728.0,734.75,2125.94840382 +1480075200,1480118400,734.75,737.07,731.04,737.07,1230.1406275 +1480118400,1480161600,736.96,737.56,725.0,729.15,877.4002983 +1480161600,1480204800,727.0,730.72,722.3,729.91,1437.17632314 +1480204800,1480248000,729.91,730.0,722.44,727.59,1780.62174522 +1480248000,1480291200,727.73,732.0,725.37,727.32,1667.24773037 +1480291200,1480334400,727.32,731.57,724.1,730.97,2407.04367428 +1480334400,1480377600,730.98,732.44,728.94,729.54,2334.05651801 +1480377600,1480420800,730.99,731.52,721.0,730.69,2565.3692688 +1480420800,1480464000,730.69,733.29,727.78,730.76,2841.21205911 +1480464000,1480507200,730.72,743.23,727.0,743.23,3627.40064646 +1480507200,1480550400,743.0,744.49,738.85,742.06,2622.21787658 +1480550400,1480593600,742.06,749.67,740.18,747.75,1879.46311087 +1480593600,1480636800,747.75,754.98,746.1,751.54,4245.03874857 +1480636800,1480680000,751.55,774.0,750.77,770.01,4669.29330483 +1480680000,1480723200,769.92,778.07,765.67,769.99,3401.73968479 +1480723200,1480766400,770.91,770.99,752.41,760.01,1821.03818843 +1480766400,1480809600,760.01,765.0,757.24,760.75,951.62305928 +1480809600,1480852800,762.97,762.97,752.41,759.57,1072.22173479 +1480852800,1480896000,759.44,762.0,755.23,762.0,2143.45565393 +1480896000,1480939200,762.0,762.09,743.0,750.0,3112.88122076 +1480939200,1480982400,749.67,752.6,743.33,750.24,2454.89163642 +1480982400,1481025600,749.51,758.0,747.99,757.97,3319.90785576 +1481025600,1481068800,757.98,759.9,751.0,758.98,3443.83066909 +1481068800,1481112000,758.97,764.0,751.78,761.0,2324.46239164 +1481112000,1481155200,761.0,769.61,761.0,763.99,2485.24538423 +1481155200,1481198400,764.05,772.01,762.29,769.63,2624.87119054 +1481198400,1481241600,769.79,771.92,765.32,766.84,2264.5343703 +1481241600,1481284800,766.84,773.99,766.29,770.27,1084.13741115 +1481284800,1481328000,770.27,773.5,767.99,769.57,1784.27915748 +1481328000,1481371200,769.57,772.22,768.11,771.91,561.80633283 +1481371200,1481414400,771.98,774.12,770.77,772.28,1638.9017948 +1481414400,1481457600,772.28,772.28,764.01,769.32,762.95903892 +1481457600,1481500800,769.6,769.99,766.17,768.97,658.17137856 +1481500800,1481544000,768.97,779.0,768.96,778.97,1664.37549066 +1481544000,1481587200,778.7,778.99,775.48,776.9,1138.51920676 +1481587200,1481630400,777.0,793.27,765.1,777.24,3157.9776391 +1481630400,1481673600,777.5,784.0,774.72,775.35,1760.68806257 +1481673600,1481716800,775.75,778.99,771.0,778.9,982.26388947 +1481716800,1481760000,778.9,781.0,770.74,777.09,1349.39507587 +1481760000,1481803200,777.03,778.94,771.0,778.31,1228.14369295 +1481803200,1481846400,778.0,779.08,773.12,775.89,1811.678634 +1481846400,1481889600,776.3,780.3,771.24,780.26,1891.76839368 +1481889600,1481932800,780.26,782.46,778.1,781.32,1584.00273861 +1481932800,1481976000,781.32,790.88,780.36,786.32,1764.42974991 +1481976000,1482019200,786.0,789.0,781.72,788.52,625.33213092 +1482019200,1482062400,788.3,790.99,788.29,790.89,853.51518333 +1482062400,1482105600,790.54,790.89,780.0,788.67,1665.72856606 +1482105600,1482148800,788.34,794.39,788.32,790.7,2706.61248277 +1482148800,1482192000,791.0,791.73,787.01,791.0,1211.25779245 +1482192000,1482235200,791.03,793.0,787.69,792.81,1341.42351812 +1482235200,1482278400,792.96,803.0,787.1,798.61,2776.76558649 +1482278400,1482321600,798.65,810.0,796.82,809.89,2868.77568778 +1482321600,1482364800,808.19,834.97,808.05,832.75,6523.09367324 +1482364800,1482408000,832.02,875.0,827.29,860.31,6935.5486766 +1482408000,1482451200,861.03,870.0,856.0,859.96,5134.80458425 +1482451200,1482494400,858.94,913.41,858.93,905.24,9850.37140845 +1482494400,1482537600,905.23,920.0,876.11,914.0,6676.25738826 +1482537600,1482580800,914.48,918.5,891.98,897.88,3188.57290291 +1482580800,1482624000,897.88,899.73,878.89,892.61,2837.8818011 +1482624000,1482667200,892.61,892.61,859.0,865.36,3048.17994771 +1482667200,1482710400,865.4,894.97,865.0,890.67,1610.05647405 +1482710400,1482753600,890.65,905.18,888.0,890.67,2371.53546362 +1482753600,1482796800,888.78,902.47,888.0,897.1,1096.01076393 +1482796800,1482840000,897.82,920.0,891.0,916.23,2507.43113271 +1482840000,1482883200,916.97,936.42,916.97,930.34,4718.3419846 +1482883200,1482926400,930.34,960.0,929.49,957.42,5060.42583437 +1482926400,1482969600,957.39,976.48,943.97,976.46,7224.62547735 +1482969600,1483012800,976.47,980.74,965.6,975.85,2905.74263617 +1483012800,1483056000,975.81,977.85,950.0,969.58,4952.77421754 +1483056000,1483099200,969.99,970.0,931.0,941.34,5103.28456292 +1483099200,1483142400,941.31,965.82,939.41,959.54,5651.75193136 +1483142400,1483185600,959.54,959.86,944.11,952.93,2517.5525526 +1483185600,1483228800,951.14,966.37,950.81,966.3,1637.32952028 +1483228800,1483272000,966.34,975.0,960.53,974.92,1344.3824746 +1483272000,1483315200,975.0,1005.0,972.5,997.75,5506.21083399 +1483315200,1483358400,997.75,1024.92,996.89,1024.92,3457.35135268 +1483358400,1483401600,1024.92,1032.0,990.01,1012.54,4710.0296775 +1483401600,1483444800,1011.44,1029.92,999.99,1023.5,4139.57901154 +1483444800,1483488000,1023.49,1039.0,1015.23,1035.24,4950.07901375 +1483488000,1483531200,1035.51,1089.19,1028.56,1081.93,6301.61159287 +1483531200,1483574400,1080.14,1139.89,1059.73,1114.92,15260.84537909 +1483574400,1483617600,1114.38,1136.72,1050.0,1096.8,9231.57669557 +1483617600,1483660800,1096.8,1098.23,885.41,1004.74,25421.87623028 +1483660800,1483704000,1004.73,1026.99,871.0,898.98,13333.99719399 +1483704000,1483747200,900.03,919.99,878.0,893.89,14582.70590494 +1483747200,1483790400,894.02,900.16,812.28,874.01,12560.45162718 +1483790400,1483833600,874.01,907.05,861.33,906.2,7840.66196385 +1483833600,1483876800,906.2,941.81,892.57,901.89,4773.61747752 +1483876800,1483920000,905.0,924.83,881.3,909.75,4163.87523031 +1483920000,1483963200,909.8,912.87,875.0,900.83,4262.83063682 +1483963200,1484006400,900.83,910.58,883.98,896.23,4453.35230414 +1484006400,1484049600,896.09,912.47,889.41,902.38,3282.61136562 +1484049600,1484092800,902.33,908.0,898.25,905.05,5253.36626419 +1484092800,1484136000,905.24,918.4,825.05,833.98,11144.13462191 +1484136000,1484179200,833.08,833.08,755.0,778.62,24761.15853735 +1484179200,1484222400,778.7,782.37,751.34,767.11,9203.16287339 +1484222400,1484265600,767.11,832.99,766.73,807.47,8198.89207497 +1484265600,1484308800,807.51,812.0,775.0,802.68,4809.36561657 +1484308800,1484352000,801.81,831.4,792.22,825.86,6610.83942763 +1484352000,1484395200,825.98,837.76,817.0,834.57,3185.49652805 +1484395200,1484438400,834.6,837.01,810.0,818.27,3429.22246357 +1484438400,1484481600,819.52,823.45,810.55,817.0,2004.54468431 +1484481600,1484524800,816.51,823.27,808.0,821.86,2227.23826812 +1484524800,1484568000,821.86,835.0,818.09,821.86,2871.17495967 +1484568000,1484611200,821.74,834.11,821.35,831.81,3297.72662 +1484611200,1484654400,831.76,896.23,827.0,876.61,6813.78609524 +1484654400,1484697600,876.61,908.5,868.56,905.99,5453.96190021 +1484697600,1484740800,905.95,915.99,882.42,896.94,3820.38560801 +1484740800,1484784000,898.04,898.91,851.74,887.7,7362.80160213 +1484784000,1484827200,887.69,899.0,878.89,888.79,4833.96403359 +1484827200,1484870400,888.79,910.0,888.79,901.01,6277.49471266 +1484870400,1484913600,902.23,902.43,880.0,888.54,3371.79255382 +1484913600,1484956800,888.55,900.99,888.55,895.8,3247.7837201 +1484956800,1485000000,895.81,926.0,895.0,921.47,4289.41637223 +1485000000,1485043200,922.25,928.0,915.03,921.98,1577.2707047 +1485043200,1485086400,921.98,937.74,921.98,929.98,2715.9155984 +1485086400,1485129600,930.0,930.0,886.76,923.76,4453.08586693 +1485129600,1485172800,923.75,924.13,913.21,921.99,1283.30381606 +1485172800,1485216000,921.98,927.57,913.52,913.52,2236.44074551 +1485216000,1485259200,913.15,923.0,892.04,908.92,5237.18037539 +1485259200,1485302400,908.53,911.31,881.48,885.47,4167.86618961 +1485302400,1485345600,885.47,904.01,884.5,896.65,2195.16951573 +1485345600,1485388800,897.08,897.93,885.01,893.43,3108.82651837 +1485388800,1485432000,893.25,902.97,892.86,901.87,1816.8195786 +1485432000,1485475200,902.01,919.49,901.38,914.83,3358.1354413 +1485475200,1485518400,914.95,919.74,908.01,917.52,1870.94442897 +1485518400,1485561600,917.52,924.88,916.0,918.02,2959.61169217 +1485561600,1485604800,918.02,920.99,913.08,917.16,680.27109342 +1485604800,1485648000,916.98,919.05,913.13,918.6,495.80843641 +1485648000,1485691200,918.6,919.99,916.29,918.4,477.76383099 +1485691200,1485734400,918.4,918.61,910.45,912.01,871.25096934 +1485734400,1485777600,913.12,917.69,910.0,916.21,1045.02626564 +1485777600,1485820800,916.21,923.0,914.93,919.99,2076.36847879 +1485820800,1485864000,919.99,940.5,917.5,940.2,2206.9567491 +1485864000,1485907200,940.42,970.0,940.11,963.99,7319.11289084 +1485907200,1485950400,963.99,977.52,962.0,966.95,4019.26334684 +1485950400,1485993600,966.45,986.96,962.04,983.67,2937.13612479 +1485993600,1486036800,983.79,995.0,973.12,991.02,3626.53932703 +1486036800,1486080000,990.27,1011.65,986.0,1009.17,4649.35843036 +1486080000,1486123200,1009.15,1022.64,987.01,1005.32,5815.18312441 +1486123200,1486166400,1005.44,1017.62,988.88,1016.99,5114.4193533 +1486166400,1486209600,1015.06,1020.0,1004.0,1009.38,2009.71095031 +1486209600,1486252800,1009.37,1044.23,1009.37,1033.18,3742.57638938 +1486252800,1486296000,1033.72,1034.6,1016.5,1022.22,1304.64143977 +1486296000,1486339200,1022.23,1022.84,1004.7,1011.07,3048.47761047 +1486339200,1486382400,1010.03,1031.94,1005.1,1022.99,2166.65199844 +1486382400,1486425600,1023.0,1026.65,1017.0,1023.99,2918.05570336 +1486425600,1486468800,1024.0,1048.88,1021.3,1047.03,2637.20741623 +1486468800,1486512000,1047.49,1056.25,1045.01,1052.48,2736.17446049 +1486512000,1486555200,1052.48,1070.0,1025.0,1040.99,6702.97601709 +1486555200,1486598400,1040.99,1062.74,1030.51,1050.4,2943.39610483 +1486598400,1486641600,1051.73,1074.69,1046.84,1065.1,4873.67204501 +1486641600,1486684800,1065.09,1065.13,913.73,986.0,20278.76542723 +1486684800,1486728000,985.71,992.0,950.0,976.82,4883.5747086 +1486728000,1486771200,976.89,1010.68,963.9,996.08,5859.70336092 +1486771200,1486814400,995.49,1020.0,987.62,1006.0,2466.50359379 +1486814400,1486857600,1006.0,1019.0,1002.0,1012.4,2008.18589539 +1486857600,1486900800,1011.01,1011.97,997.04,1005.63,963.83076186 +1486900800,1486944000,1005.5,1010.99,991.98,1000.73,1723.07778771 +1486944000,1486987200,1000.73,1007.89,975.1,992.09,2396.80152403 +1486987200,1487030400,993.05,1001.6,992.04,1000.79,2170.86680503 +1487030400,1487073600,1000.74,1019.0,987.97,995.47,4581.40788034 +1487073600,1487116800,993.11,1011.98,993.04,1008.88,2181.25533887 +1487116800,1487160000,1008.88,1012.0,1000.97,1007.03,1447.7135252 +1487160000,1487203200,1007.03,1013.8,1006.37,1011.53,1653.47047483 +1487203200,1487246400,1011.53,1030.0,1010.75,1023.99,2407.92529397 +1487246400,1487289600,1024.0,1043.21,1021.89,1032.7,3593.37111171 +1487289600,1487332800,1032.91,1048.56,1031.98,1042.39,2280.66520319 +1487332800,1487376000,1042.0,1064.99,1038.41,1055.46,3806.47456241 +1487376000,1487419200,1055.75,1068.99,1052.0,1060.5,2349.19739999 +1487419200,1487462400,1061.21,1067.0,1046.14,1056.4,2140.93278853 +1487462400,1487505600,1056.4,1061.9,1047.0,1053.35,932.06192213 +1487505600,1487548800,1054.4,1055.74,1039.07,1051.8,1340.10991051 +1487548800,1487592000,1051.8,1064.67,1044.39,1053.79,1038.80408567 +1487592000,1487635200,1054.0,1089.99,1053.79,1084.0,2626.29971306 +1487635200,1487678400,1084.0,1114.0,1077.0,1113.9,3675.49830402 +1487678400,1487721600,1113.9,1126.86,1096.01,1124.62,4762.97317207 +1487721600,1487764800,1124.83,1127.0,1098.16,1120.0,4212.61763419 +1487764800,1487808000,1120.0,1143.0,1119.0,1130.01,7473.24339427 +1487808000,1487851200,1130.02,1153.8,1120.73,1150.92,4751.90163956 +1487851200,1487894400,1150.49,1193.92,1147.0,1188.11,6924.1142537 +1487894400,1487937600,1183.53,1220.0,1091.1,1167.14,13662.54030967 +1487937600,1487980800,1167.15,1206.73,1164.5,1180.14,5962.15025318 +1487980800,1488024000,1180.05,1184.73,1170.73,1182.52,1668.51878522 +1488024000,1488067200,1181.0,1182.51,1127.0,1152.2,4595.14955273 +1488067200,1488110400,1152.11,1177.99,1133.0,1170.27,1521.01975804 +1488110400,1488153600,1170.27,1184.97,1165.49,1179.05,2023.50449948 +1488153600,1488196800,1180.46,1193.32,1169.0,1182.1,1741.19652694 +1488196800,1488240000,1185.73,1197.99,1171.0,1194.64,2903.60561705 +1488240000,1488283200,1194.64,1209.99,1176.27,1185.52,4211.57258921 +1488283200,1488326400,1185.53,1200.0,1179.0,1191.21,3360.17229774 +1488326400,1488369600,1191.16,1205.06,1188.3,1202.23,2336.88526929 +1488369600,1488412800,1202.23,1231.0,1202.23,1226.39,3696.26340763 +1488412800,1488456000,1228.0,1234.0,1215.0,1234.0,1893.55752161 +1488456000,1488499200,1232.01,1283.25,1228.33,1257.04,5875.54860017 +1488499200,1488542400,1257.6,1298.0,1255.0,1290.99,2777.3362571 +1488542400,1488585600,1290.99,1294.43,1257.0,1285.33,4857.34022565 +1488585600,1488628800,1287.38,1289.55,1268.2,1268.21,1310.90125551 +1488628800,1488672000,1269.92,1276.95,1230.0,1260.0,3648.764005 +1488672000,1488715200,1260.0,1262.34,1240.0,1249.99,1286.66734345 +1488715200,1488758400,1249.62,1275.0,1247.05,1273.0,1746.98436637 +1488758400,1488801600,1269.98,1282.33,1251.0,1279.55,1950.55024308 +1488801600,1488844800,1277.01,1285.0,1270.04,1278.49,2303.70646467 +1488844800,1488888000,1278.49,1281.62,1175.97,1210.02,7302.65668899 +1488888000,1488931200,1212.21,1268.0,1200.01,1233.05,7148.67128707 +1488931200,1488974400,1233.86,1245.49,1160.0,1206.63,6413.64772935 +1488974400,1489017600,1203.03,1214.76,1145.5,1150.05,6992.1214793 +1489017600,1489060800,1149.34,1189.23,1135.01,1170.5,3535.67471476 +1489060800,1489104000,1167.11,1208.0,1167.11,1190.89,4168.02836904 +1489104000,1489147200,1190.99,1207.5,1170.0,1195.6,2548.48611886 +1489147200,1489190400,1196.56,1350.0,975.0,1116.97,30986.70300268 +1489190400,1489233600,1111.55,1198.0,1106.51,1178.69,4945.06388216 +1489233600,1489276800,1178.69,1197.8,1159.57,1176.55,2435.19209238 +1489276800,1489320000,1176.58,1191.14,1170.9,1174.71,1383.36238567 +1489320000,1489363200,1174.71,1241.85,1173.18,1226.62,4425.66795324 +1489363200,1489406400,1226.42,1243.0,1215.43,1238.98,2260.93503871 +1489406400,1489449600,1238.09,1249.02,1225.77,1242.46,3513.07661859 +1489449600,1489492800,1242.46,1250.0,1226.5,1244.03,2061.94965718 +1489492800,1489536000,1244.8,1260.0,1239.01,1245.86,3739.26062808 +1489536000,1489579200,1245.82,1256.78,1238.32,1253.22,1333.18336063 +1489579200,1489622400,1253.23,1260.0,1245.29,1257.32,2593.26007501 +1489622400,1489665600,1258.75,1258.96,1220.0,1228.78,4715.18766799 +1489665600,1489708800,1228.61,1233.13,1130.0,1172.62,10300.68835415 +1489708800,1489752000,1172.0,1173.23,1077.38,1149.0,8995.20492724 +1489752000,1489795200,1149.0,1165.91,1063.0,1071.02,7709.36829306 +1489795200,1489838400,1068.16,1099.0,1056.32,1086.37,3337.99895986 +1489838400,1489881600,1086.02,1088.87,944.36,969.4,15971.01440686 +1489881600,1489924800,969.4,1011.0,969.4,990.96,5010.64019225 +1489924800,1489968000,993.91,1063.7,980.01,1017.97,7191.22121931 +1489968000,1490011200,1012.88,1046.68,1010.01,1046.6,2773.65128877 +1490011200,1490054400,1046.6,1052.99,1025.0,1035.96,4626.68826957 +1490054400,1490097600,1036.23,1085.13,1034.92,1085.13,4579.31677139 +1490097600,1490140800,1085.31,1117.9,1075.66,1114.39,6500.24939353 +1490140800,1490184000,1114.39,1114.39,1041.74,1067.66,4599.41260695 +1490184000,1490227200,1067.66,1074.56,988.0,1037.56,9894.16580582 +1490227200,1490270400,1037.6,1054.4,1010.69,1045.3,3228.73867566 +1490270400,1490313600,1045.3,1053.7,1022.1,1029.65,2688.2567172 +1490313600,1490356800,1030.84,1032.0,980.02,994.34,6029.37162932 +1490356800,1490400000,990.96,999.09,920.0,929.06,10030.33125859 +1490400000,1490443200,928.1,943.68,891.33,908.65,8441.60029865 +1490443200,1490486400,908.62,963.36,900.63,956.02,5065.83512223 +1490486400,1490529600,956.02,970.0,940.0,963.98,2369.34503934 +1490529600,1490572800,963.98,997.0,937.52,960.0,6643.57261177 +1490572800,1490616000,959.08,996.26,952.95,988.96,2717.67518654 +1490616000,1490659200,985.69,1043.0,985.69,1039.92,5969.4119287 +1490659200,1490702400,1039.09,1064.76,1025.84,1062.52,3213.47713463 +1490702400,1490745600,1064.97,1068.26,1014.9,1043.99,5902.03999025 +1490745600,1490788800,1042.83,1059.43,1008.16,1050.0,5853.62492764 +1490788800,1490832000,1053.03,1055.93,1020.15,1035.96,3526.09439257 +1490832000,1490875200,1037.29,1050.17,1021.0,1034.0,4194.35169669 +1490875200,1490918400,1034.0,1035.31,1017.14,1033.7,4432.64634026 +1490918400,1490961600,1033.79,1048.19,1031.43,1038.6,4116.20104492 +1490961600,1491004800,1040.73,1081.0,1037.35,1070.31,7939.43626964 +1491004800,1491048000,1071.34,1097.0,1065.5,1091.1,2889.21784086 +1491048000,1491091200,1093.38,1096.0,1061.64,1083.94,2285.9636316 +1491091200,1491134400,1083.95,1088.0,1066.49,1076.95,1961.40900458 +1491134400,1491177600,1076.86,1100.0,1067.0,1078.01,5678.48721213 +1491177600,1491220800,1076.59,1135.0,1076.19,1132.92,5445.512576 +1491220800,1491264000,1132.23,1152.0,1122.17,1144.77,5631.35015459 +1491264000,1491307200,1146.42,1162.93,1135.25,1146.03,3616.27947389 +1491307200,1491350400,1147.05,1150.52,1118.85,1143.0,3804.58676431 +1491350400,1491393600,1143.0,1145.0,1111.0,1128.39,3070.83663951 +1491393600,1491436800,1128.23,1134.99,1118.37,1134.58,2518.13976873 +1491436800,1491480000,1134.86,1177.7,1134.36,1177.0,4396.59140201 +1491480000,1491523200,1176.99,1201.37,1161.04,1190.85,4737.70419561 +1491523200,1491566400,1190.72,1202.0,1176.0,1188.08,2134.74750726 +1491566400,1491609600,1189.0,1198.13,1181.4,1190.66,3312.97971967 +1491609600,1491652800,1190.66,1197.3,1181.02,1191.35,1276.96522503 +1491652800,1491696000,1191.48,1193.34,1166.66,1184.03,1443.83300231 +1491696000,1491739200,1184.05,1188.92,1173.98,1174.45,1119.38577223 +1491739200,1491782400,1174.79,1216.87,1174.17,1206.2,3698.16522439 +1491782400,1491825600,1205.2,1219.71,1200.02,1211.0,1517.14156034 +1491825600,1491868800,1212.36,1214.45,1195.0,1209.25,2146.93343331 +1491868800,1491912000,1209.99,1214.53,1198.02,1210.63,1738.32650526 +1491912000,1491955200,1210.0,1229.0,1210.0,1218.99,1758.52367184 +1491955200,1491998400,1218.99,1224.57,1208.0,1219.62,1339.5689416 +1491998400,1492041600,1219.01,1224.2,1209.43,1212.17,2135.8045333 +1492041600,1492084800,1212.16,1219.45,1165.0,1197.78,3175.95765691 +1492084800,1492128000,1197.71,1197.99,1141.0,1172.91,3961.80991562 +1492128000,1492171200,1172.56,1193.0,1142.0,1150.58,5556.92434981 +1492171200,1492214400,1154.89,1183.0,1149.01,1170.34,3429.13975239 +1492214400,1492257600,1169.53,1182.34,1169.0,1181.03,516.63976925 +1492257600,1492300800,1181.03,1192.5,1165.0,1173.45,1290.61058564 +1492300800,1492344000,1171.0,1178.92,1161.0,1164.04,541.28790759 +1492344000,1492387200,1164.11,1179.3,1150.0,1162.31,2159.94293794 +1492387200,1492430400,1162.31,1174.45,1161.0,1167.02,639.11516946 +1492430400,1492473600,1167.02,1192.5,1161.0,1176.54,2933.09369962 +1492473600,1492516800,1176.59,1209.99,1175.95,1208.22,2890.64597956 +1492516800,1492560000,1208.22,1210.0,1197.02,1202.58,2633.22087286 +1492560000,1492603200,1202.59,1209.99,1190.0,1202.01,2078.43428101 +1492603200,1492646400,1202.63,1206.0,1190.0,1203.98,3972.11310353 +1492646400,1492689600,1203.98,1220.88,1201.66,1220.8,2442.7519164 +1492689600,1492732800,1219.99,1243.88,1216.51,1234.19,3547.38340127 +1492732800,1492776000,1234.93,1250.93,1231.65,1249.56,2058.53956955 +1492776000,1492819200,1249.56,1252.32,1233.0,1243.61,2974.66654763 +1492819200,1492862400,1243.6,1247.15,1230.0,1234.0,1050.44101434 +1492862400,1492905600,1233.95,1245.0,1199.0,1233.2,3124.71932955 +1492905600,1492948800,1231.85,1248.99,1223.42,1233.74,1413.55458916 +1492948800,1492992000,1235.75,1245.19,1231.0,1241.99,1192.0671628 +1492992000,1493035200,1242.0,1245.0,1234.0,1241.99,1743.80832479 +1493035200,1493078400,1241.99,1254.0,1240.03,1253.58,1320.5733046 +1493078400,1493121600,1253.57,1274.0,1251.07,1270.0,2067.49443393 +1493121600,1493164800,1269.73,1280.0,1262.02,1269.0,3184.07737746 +1493164800,1493208000,1271.4,1284.78,1265.0,1283.34,2500.94705432 +1493208000,1493251200,1283.35,1330.0,1281.0,1287.99,6211.31435978 +1493251200,1493294400,1287.92,1310.69,1285.0,1304.9,1939.54123957 +1493294400,1493337600,1304.96,1342.02,1304.05,1331.53,4734.71375573 +1493337600,1493380800,1331.0,1347.02,1300.0,1309.01,3535.53808719 +1493380800,1493424000,1311.1,1338.13,1299.0,1330.7,4702.63924693 +1493424000,1493467200,1333.93,1340.0,1316.0,1319.0,1621.87551046 +1493467200,1493510400,1319.0,1342.8,1317.07,1333.0,2309.81103969 +1493510400,1493553600,1336.77,1336.77,1315.68,1329.99,1186.40827206 +1493553600,1493596800,1329.99,1356.0,1321.4,1350.21,2353.21391162 +1493596800,1493640000,1348.88,1368.0,1341.22,1361.97,2237.82698309 +1493640000,1493683200,1361.99,1425.0,1346.37,1390.86,6375.4108799 +1493683200,1493726400,1390.86,1481.73,1388.0,1465.21,3720.67116606 +1493726400,1493769600,1465.21,1473.53,1403.0,1447.75,5204.40345043 +1493769600,1493812800,1447.75,1480.0,1431.02,1477.95,3098.97947845 +1493812800,1493856000,1477.95,1516.04,1461.14,1503.22,7995.06005367 +1493856000,1493899200,1503.25,1565.0,1497.43,1550.23,5995.19970394 +1493899200,1493942400,1550.2,1623.01,1444.94,1537.23,13571.95285238 +1493942400,1493985600,1537.36,1609.0,1527.21,1567.99,6548.76844907 +1493985600,1494028800,1567.99,1585.52,1495.0,1514.9,9077.86866451 +1494028800,1494072000,1515.39,1564.32,1510.5,1561.73,3477.26754973 +1494072000,1494115200,1562.94,1578.97,1505.0,1558.02,4426.69472331 +1494115200,1494158400,1554.04,1565.0,1525.0,1537.31,3254.25684179 +1494158400,1494201600,1537.31,1564.54,1525.02,1554.01,4425.48348565 +1494201600,1494244800,1554.38,1609.98,1554.38,1575.45,9306.37748695 +1494244800,1494288000,1576.59,1653.97,1560.0,1649.54,10001.00525288 +1494288000,1494331200,1649.55,1737.0,1616.05,1735.0,7214.46119961 +1494331200,1494374400,1736.99,1760.4,1661.07,1720.28,9610.89407317 +1494374400,1494417600,1720.26,1749.0,1682.0,1740.01,5251.02535115 +1494417600,1494460800,1740.01,1794.21,1740.01,1772.58,6038.28284412 +1494460800,1494504000,1774.52,1892.0,1745.01,1861.96,8044.62114258 +1494504000,1494547200,1861.97,1868.0,1792.0,1828.45,6701.98358234 +1494547200,1494590400,1830.85,1832.0,1733.0,1810.84,6571.42527973 +1494590400,1494633600,1806.1,1814.97,1650.0,1691.51,10553.46960097 +1494633600,1494676800,1690.33,1747.0,1601.46,1731.96,6985.66293396 +1494676800,1494720000,1730.5,1785.82,1685.69,1776.89,3574.64952043 +1494720000,1494763200,1776.8,1815.0,1763.0,1777.52,2869.96551273 +1494763200,1494806400,1785.68,1797.77,1753.0,1784.0,1948.15570994 +1494806400,1494849600,1782.3,1784.0,1682.56,1756.69,5623.79994724 +1494849600,1494892800,1756.36,1757.0,1685.58,1705.48,7747.76207355 +1494892800,1494936000,1706.07,1730.0,1641.22,1718.47,8621.77787522 +1494936000,1494979200,1714.99,1750.0,1686.4,1700.38,7985.92375185 +1494979200,1495022400,1700.01,1808.0,1670.01,1786.69,8539.14885741 +1495022400,1495065600,1786.69,1840.42,1765.26,1782.99,9288.89846253 +1495065600,1495108800,1779.0,1823.33,1766.33,1799.28,4703.07584349 +1495108800,1495152000,1799.28,1881.8,1792.7,1878.99,7230.5412667 +1495152000,1495195200,1879.0,1954.0,1874.99,1932.73,6876.02399304 +1495195200,1495238400,1935.77,1969.99,1898.0,1958.0,7403.60737851 +1495238400,1495281600,1959.09,1989.0,1930.0,1949.96,5592.17644756 +1495281600,1495324800,1946.86,2021.0,1914.0,2013.99,6753.25377266 +1495324800,1495368000,2013.99,2063.11,2000.0,2056.86,2795.56627425 +1495368000,1495411200,2058.41,2061.11,1961.52,2017.55,3964.58716766 +1495411200,1495454400,2017.55,2134.86,2008.75,2094.0,6135.72862695 +1495454400,1495497600,2094.0,2230.34,2001.0,2099.97,10229.14369266 +1495497600,1495540800,2088.76,2206.97,2088.45,2192.17,5480.55367888 +1495540800,1495584000,2190.01,2275.0,2180.0,2264.23,8714.29274277 +1495584000,1495627200,2265.9,2401.34,2264.64,2383.22,7075.63157083 +1495627200,1495670400,2383.36,2481.75,2344.03,2420.29,15093.17453079 +1495670400,1495713600,2420.29,2726.12,2420.0,2710.0,11092.25674301 +1495713600,1495756800,2709.66,2760.1,2221.0,2292.53,21895.95759491 +1495756800,1495800000,2277.01,2599.12,2277.01,2553.58,8679.09141532 +1495800000,1495843200,2553.34,2560.1,2060.0,2279.82,19731.14702781 +1495843200,1495886400,2280.7,2339.94,1850.0,2035.0,17763.73680147 +1495886400,1495929600,2045.0,2174.99,2001.0,2042.0,8484.03334651 +1495929600,1495972800,2042.89,2313.96,2041.48,2241.73,8248.22530497 +1495972800,1496016000,2240.19,2281.98,2081.0,2178.81,7145.47886989 +1496016000,1496059200,2172.54,2300.58,2110.0,2244.38,4945.94180168 +1496059200,1496102400,2244.12,2350.0,2201.0,2292.1,7204.91669484 +1496102400,1496145600,2290.18,2339.08,2215.0,2306.72,4968.91534545 +1496145600,1496188800,2307.86,2314.0,2160.0,2203.51,8988.14183633 +1496188800,1496232000,2201.7,2265.0,2154.28,2252.44,5690.24401582 +1496232000,1496275200,2251.18,2334.0,2206.72,2298.01,10647.6567444 +1496275200,1496318400,2298.01,2438.11,2296.81,2427.01,8543.89583028 +1496318400,1496361600,2427.0,2456.39,2321.05,2413.63,9901.03916311 +1496361600,1496404800,2413.58,2449.55,2381.0,2439.97,4462.85150632 +1496404800,1496448000,2433.37,2489.0,2370.03,2488.94,7990.51357705 +1496448000,1496491200,2488.94,2529.78,2445.0,2523.99,4519.79052031 +1496491200,1496534400,2523.98,2584.34,2506.8,2540.94,6314.16513677 +1496534400,1496577600,2538.1,2569.0,2477.99,2547.97,4705.68675383 +1496577600,1496620800,2547.97,2555.79,2460.0,2530.27,4159.68510788 +1496620800,1496664000,2530.27,2595.0,2525.28,2594.0,4731.71058395 +1496664000,1496707200,2594.0,2699.35,2570.0,2698.0,7535.00781432 +1496707200,1496750400,2698.0,2884.32,2691.2,2865.0,11159.00831734 +1496750400,1496793600,2865.0,2933.0,2689.4,2880.74,15625.36484895 +1496793600,1496836800,2875.71,2893.28,2782.02,2849.79,5463.99837286 +1496836800,1496880000,2849.71,2869.64,2612.5,2683.03,11640.31335507 +1496880000,1496923200,2680.24,2810.0,2613.13,2754.0,5921.5927794 +1496923200,1496966400,2754.0,2815.0,2700.0,2806.0,7380.53427943 +1496966400,1497009600,2805.46,2844.0,2780.43,2812.0,3257.31495804 +1497009600,1497052800,2810.92,2868.23,2790.0,2822.32,4801.68184551 +1497052800,1497096000,2818.0,2895.0,2800.0,2894.85,3403.09155848 +1497096000,1497139200,2895.0,2912.98,2800.0,2899.99,6222.91958344 +1497139200,1497182400,2899.01,2909.51,2861.53,2873.0,2708.47634168 +1497182400,1497225600,2877.45,2967.46,2873.01,2954.22,4128.24833431 +1497225600,1497268800,2954.23,2980.0,2702.0,2748.8,11139.86260667 +1497268800,1497312000,2736.12,2807.97,2480.03,2667.06,20373.07893685 +1497312000,1497355200,2656.97,2783.62,2638.62,2716.19,7242.18382091 +1497355200,1497398400,2716.19,2750.0,2670.0,2703.02,9092.5800133 +1497398400,1497441600,2705.99,2801.0,2697.0,2726.01,5992.37365313 +1497441600,1497484800,2726.01,2743.5,2320.0,2450.0,23749.09542474 +1497484800,1497528000,2451.42,2516.2,2230.0,2299.23,14644.1032907 +1497528000,1497571200,2300.02,2434.0,2120.0,2424.91,22158.43311156 +1497571200,1497614400,2424.96,2525.0,2307.66,2461.02,6475.86059375 +1497614400,1497657600,2473.18,2540.0,2400.0,2484.68,7334.30852846 +1497657600,1497700800,2484.68,2585.0,2420.53,2571.99,5064.56257709 +1497700800,1497744000,2575.29,2674.4,2525.13,2630.0,6091.89961401 +1497744000,1497787200,2630.06,2665.0,2485.0,2566.44,4479.67895203 +1497787200,1497830400,2570.99,2585.99,2460.62,2516.98,4957.7726222 +1497830400,1497873600,2516.98,2583.47,2480.96,2527.84,4593.3320647 +1497873600,1497916800,2527.84,2598.0,2519.11,2598.0,5992.69296795 +1497916800,1497960000,2598.0,2653.0,2581.0,2621.01,5393.83328355 +1497960000,1498003200,2621.0,2783.0,2615.0,2740.0,10509.16580169 +1498003200,1498046400,2734.03,2789.0,2632.81,2735.24,6381.94346566 +1498046400,1498089600,2733.11,2749.7,2611.0,2657.04,9321.70057912 +1498089600,1498132800,2658.67,2690.0,2594.61,2680.01,4820.60886836 +1498132800,1498176000,2680.01,2740.0,2662.74,2713.48,5988.28799893 +1498176000,1498219200,2713.48,2739.99,2688.88,2718.0,3346.54874141 +1498219200,1498262400,2712.4,2745.0,2657.46,2685.05,4911.9468354 +1498262400,1498305600,2685.05,2724.96,2683.33,2707.24,1926.57778473 +1498305600,1498348800,2714.53,2718.68,2512.13,2557.66,11431.60361962 +1498348800,1498392000,2557.66,2625.0,2505.25,2624.73,3830.52599925 +1498392000,1498435200,2620.43,2635.72,2432.0,2502.03,6540.37719202 +1498435200,1498478400,2502.26,2550.03,2432.97,2500.0,7755.36275019 +1498478400,1498521600,2500.0,2529.28,2315.01,2421.22,14409.61990242 +1498521600,1498564800,2421.21,2465.0,2351.19,2379.99,6697.52508458 +1498564800,1498608000,2379.99,2564.97,2291.0,2561.86,12439.86042253 +1498608000,1498651200,2565.0,2567.01,2468.01,2538.0,6544.89230131 +1498651200,1498694400,2533.0,2593.0,2520.1,2559.9,5756.67038304 +1498694400,1498737600,2550.99,2584.88,2524.11,2542.25,3002.0489015 +1498737600,1498780800,2542.01,2594.78,2500.31,2541.59,5130.75902988 +1498780800,1498824000,2538.41,2564.58,2503.01,2552.51,3553.51685517 +1498824000,1498867200,2552.51,2552.51,2451.0,2465.49,5221.41498283 +1498867200,1498910400,2465.48,2517.11,2430.0,2500.0,2782.69183569 +1498910400,1498953600,2499.21,2503.69,2390.0,2412.41,6155.0260662 +1498953600,1498996800,2421.3,2459.99,2374.34,2451.76,4425.25073039 +1498996800,1499040000,2450.01,2528.72,2414.72,2504.37,4327.74866548 +1499040000,1499083200,2504.81,2516.12,2472.68,2507.99,3409.13992702 +1499083200,1499126400,2507.89,2595.0,2507.04,2550.47,8165.9076691 +1499126400,1499169600,2540.07,2639.47,2540.07,2611.42,4665.04400689 +1499169600,1499212800,2611.42,2627.17,2552.02,2596.12,5006.25163895 +1499212800,1499256000,2594.52,2598.89,2530.1,2559.91,6072.22274068 +1499256000,1499299200,2557.76,2623.0,2550.55,2602.9,4875.9173708 +1499299200,1499342400,2602.9,2614.0,2522.0,2589.85,4478.23050036 +1499342400,1499385600,2591.91,2612.0,2576.99,2600.39,3882.05295473 +1499385600,1499428800,2599.01,2605.0,2534.0,2539.99,3330.26122815 +1499428800,1499472000,2539.94,2540.0,2475.0,2501.46,6116.97053804 +1499472000,1499515200,2501.46,2527.83,2462.0,2510.3,2827.29068503 +1499515200,1499558400,2510.3,2555.0,2506.58,2550.07,2580.00594721 +1499558400,1499601600,2550.13,2558.99,2515.0,2534.79,1818.82131666 +1499601600,1499644800,2542.51,2564.65,2500.5,2502.28,2676.24812451 +1499644800,1499688000,2504.0,2527.88,2475.53,2489.94,2884.00247183 +1499688000,1499731200,2490.0,2497.41,2261.85,2323.45,14525.55302971 +1499731200,1499774400,2323.45,2370.8,2242.62,2352.76,8916.15806031 +1499774400,1499817600,2351.56,2399.0,2300.0,2305.98,8727.94748115 +1499817600,1499860800,2301.55,2383.07,2239.54,2373.67,5888.17854012 +1499860800,1499904000,2373.66,2408.84,2340.0,2388.0,7008.18551187 +1499904000,1499947200,2383.97,2425.16,2362.18,2394.59,3987.75817908 +1499947200,1499990400,2398.83,2403.99,2312.93,2339.99,4458.60446317 +1499990400,1500033600,2340.0,2357.84,2307.46,2330.0,2192.45833886 +1500033600,1500076800,2328.68,2328.68,2140.0,2213.37,10527.47891559 +1500076800,1500120000,2209.44,2219.99,2029.03,2060.18,8090.32811976 +1500120000,1500163200,2058.26,2105.0,1967.65,1970.51,11813.39374809 +1500163200,1500206400,1970.51,2044.44,1863.04,1873.22,9510.85226187 +1500206400,1500249600,1873.22,1960.09,1830.0,1917.63,16073.06730665 +1500249600,1500292800,1917.72,2099.0,1910.57,2014.46,9425.89390074 +1500292800,1500336000,2014.46,2229.97,1976.17,2226.0,17106.15598624 +1500336000,1500379200,2226.0,2326.27,2164.0,2300.0,12234.86798762 +1500379200,1500422400,2300.01,2392.0,2265.77,2303.71,13087.54832506 +1500422400,1500465600,2308.82,2402.5,2232.5,2347.99,7222.71498188 +1500465600,1500508800,2344.1,2352.84,2223.0,2265.21,9849.00532162 +1500508800,1500552000,2265.51,2471.26,2265.51,2463.98,6444.47811372 +1500552000,1500595200,2461.92,2938.0,2450.02,2875.03,24544.45862999 +1500595200,1500638400,2880.0,2887.45,2656.0,2757.99,11728.8054697 +1500638400,1500681600,2755.73,2801.0,2611.39,2670.0,8995.35503368 +1500681600,1500724800,2667.01,2882.0,2644.59,2818.18,6546.60934649 +1500724800,1500768000,2820.1,2842.5,2742.25,2832.71,6273.02200155 +1500768000,1500811200,2824.82,2855.0,2640.0,2677.78,6298.33411244 +1500811200,1500854400,2677.79,2830.0,2656.07,2749.02,4703.63048823 +1500854400,1500897600,2756.8,2776.46,2701.0,2762.99,3557.33301992 +1500897600,1500940800,2762.99,2800.0,2720.0,2759.98,6444.58204618 +1500940800,1500984000,2759.95,2775.79,2543.0,2570.23,8988.98870385 +1500984000,1501027200,2570.7,2603.89,2450.0,2564.82,12337.559135 +1501027200,1501070400,2564.74,2608.96,2422.22,2538.92,8766.89849351 +1501070400,1501113600,2534.99,2554.87,2400.0,2524.99,8946.77597229 +1501113600,1501156800,2524.99,2600.0,2509.63,2577.02,4405.10053869 +1501156800,1501200000,2577.01,2695.0,2526.11,2666.33,7421.37466079 +1501200000,1501243200,2666.33,2825.0,2655.82,2815.0,6588.11912162 +1501243200,1501286400,2815.98,2821.08,2712.0,2777.01,7481.38237052 +1501286400,1501329600,2777.01,2785.65,2659.95,2672.79,4903.08129566 +1501329600,1501372800,2672.54,2746.79,2631.78,2680.56,5879.13624109 +1501372800,1501416000,2681.6,2720.0,2569.69,2648.38,6203.63353055 +1501416000,1501459200,2648.38,2774.45,2644.42,2742.37,3474.52773012 +1501459200,1501502400,2745.76,2770.0,2680.01,2768.99,4672.36849842 +1501502400,1501545600,2768.99,2889.99,2725.0,2855.81,6441.96704379 +1501545600,1501588800,2855.81,2929.17,2615.0,2754.9,5017.98046102 +1501588800,1501632000,2754.9,2779.53,2649.11,2731.0,7507.0962301 +1501632000,1501675200,2732.0,2759.0,2685.0,2752.01,3456.52218694 +1501675200,1501718400,2752.03,2760.0,2650.0,2703.51,6030.10333869 +1501718400,1501761600,2703.51,2747.93,2698.83,2736.69,2912.76412141 +1501761600,1501804800,2735.21,2807.44,2724.01,2793.37,5050.93387783 +1501804800,1501848000,2793.34,2875.0,2765.91,2841.98,2220.22023454 +1501848000,1501891200,2841.77,2877.52,2825.0,2855.0,4173.62094992 +1501891200,1501934400,2851.01,3230.0,2848.32,3145.93,8828.5058072 +1501934400,1501977600,3143.7,3339.66,3132.82,3263.62,8167.76729371 +1501977600,1502020800,3263.51,3296.51,3146.1,3182.79,2866.53057467 +1502020800,1502064000,3182.0,3294.35,3182.0,3222.75,3132.20521385 +1502064000,1502107200,3216.78,3384.09,3186.0,3355.3,3789.02271996 +1502107200,1502150400,3354.27,3430.0,3325.0,3387.55,8149.13001385 +1502150400,1502193600,3387.54,3490.0,3340.25,3440.2,7347.34174196 +1502193600,1502236800,3441.68,3464.32,3300.0,3412.41,8488.02846585 +1502236800,1502280000,3408.46,3423.1,3178.72,3309.97,6410.28681535 +1502280000,1502323200,3307.78,3370.0,3240.01,3342.99,7876.55732289 +1502323200,1502366400,3342.99,3430.0,3311.17,3401.99,4494.14896738 +1502366400,1502409600,3396.28,3448.0,3369.99,3413.03,4536.97231283 +1502409600,1502452800,3410.0,3500.0,3390.67,3492.98,5491.88587442 +1502452800,1502496000,3492.99,3705.0,3482.29,3645.06,6435.48745982 +1502496000,1502539200,3651.74,3818.0,3586.95,3758.94,4540.0368558 +1502539200,1502582400,3758.92,3934.0,3695.17,3855.1,7811.03780563 +1502582400,1502625600,3855.04,4190.0,3855.01,3966.99,9897.01602121 +1502625600,1502668800,3964.97,4112.97,3841.71,4053.87,5992.81376733 +1502668800,1502712000,4053.87,4228.0,3964.96,4148.28,4315.59002051 +1502712000,1502755200,4137.0,4329.43,4112.01,4306.23,9896.71418673 +1502755200,1502798400,4320.95,4400.0,3925.7,4120.0,11654.27002302 +1502798400,1502841600,4126.56,4198.55,3800.0,4155.67,13861.44799135 +1502841600,1502884800,4154.99,4197.11,3926.06,4074.85,4771.8205136 +1502884800,1502928000,4074.85,4379.78,4020.0,4378.84,8151.81676694 +1502928000,1502971200,4361.99,4480.0,4208.88,4412.98,5545.15114087 +1502971200,1503014400,4405.0,4470.0,4167.21,4276.5,9028.03478822 +1503014400,1503057600,4260.47,4368.0,4179.0,4308.99,4819.84260752 +1503057600,1503100800,4308.99,4340.0,3964.96,4100.0,12697.15075324 +1503100800,1503144000,4100.0,4188.0,3924.64,3955.05,6425.14467722 +1503144000,1503187200,3955.05,4130.0,3900.0,4099.55,8611.03937391 +1503187200,1503230400,4091.99,4125.95,4000.0,4044.6,2930.79077448 +1503230400,1503273600,4044.6,4125.95,4000.0,4058.68,3307.18212184 +1503273600,1503316800,4058.64,4080.0,3949.78,4031.0,3443.51355284 +1503316800,1503360000,4043.64,4054.68,3962.21,3987.52,6338.54304117 +1503360000,1503403200,3987.51,3993.4,3600.0,3899.0,14234.97608232 +1503403200,1503446400,3896.18,4139.31,3868.05,4085.0,9287.78208404 +1503446400,1503489600,4078.0,4248.97,4051.94,4228.91,6484.15305639 +1503489600,1503532800,4228.91,4248.75,4062.26,4108.12,8495.25042508 +1503532800,1503576000,4121.78,4192.23,4082.57,4169.99,4081.03937313 +1503576000,1503619200,4169.99,4350.0,4125.2,4300.34,6701.65499425 +1503619200,1503662400,4308.8,4373.98,4291.36,4353.99,3424.37383254 +1503662400,1503705600,4353.98,4449.98,4270.0,4355.98,6275.2362012 +1503705600,1503748800,4348.17,4369.78,4252.77,4297.57,3370.05297097 +1503748800,1503792000,4296.84,4349.99,4232.43,4333.38,3189.61563278 +1503792000,1503835200,4333.38,4393.3,4301.63,4342.76,2343.83052215 +1503835200,1503878400,4333.7,4365.96,4290.32,4337.68,1635.29393068 +1503878400,1503921600,4329.91,4344.22,4169.01,4318.8,4947.26729797 +1503921600,1503964800,4318.79,4399.72,4275.0,4379.99,3693.73514793 +1503964800,1504008000,4385.0,4403.93,4336.26,4378.0,3258.21243903 +1504008000,1504051200,4378.0,4649.78,4364.21,4578.82,8621.43039166 +1504051200,1504094400,4578.82,4642.22,4479.0,4524.0,5385.69443925 +1504094400,1504137600,4529.11,4589.52,4516.48,4573.2,3334.3406007 +1504137600,1504180800,4573.15,4687.0,4566.66,4687.0,3405.61602973 +1504180800,1504224000,4687.0,4765.21,4671.1,4734.26,5505.79642966 +1504224000,1504267200,4734.26,4810.0,4671.09,4810.0,6036.70615785 +1504267200,1504310400,4810.0,4935.0,4778.12,4921.7,9330.82353951 +1504310400,1504353600,4921.71,4979.9,4590.0,4694.34,8952.5388675 +1504353600,1504396800,4700.15,4730.31,4488.5,4599.9,8025.25475476 +1504396800,1504440000,4599.9,4700.0,4539.52,4573.48,4384.31118459 +1504440000,1504483200,4573.37,4624.72,4385.0,4606.26,6840.60337171 +1504483200,1504526400,4603.68,4613.97,4230.0,4288.71,9658.18800393 +1504526400,1504569600,4288.67,4410.97,4058.5,4277.0,15410.93722612 +1504569600,1504612800,4282.53,4339.0,4001.93,4339.0,11249.17621423 +1504612800,1504656000,4339.0,4474.88,4215.12,4396.52,9635.0434793 +1504656000,1504699200,4397.38,4594.0,4356.42,4579.94,9495.73019733 +1504699200,1504742400,4579.94,4649.23,4495.0,4605.8,7138.37400801 +1504742400,1504785600,4605.81,4639.99,4475.0,4620.0,4298.83192413 +1504785600,1504828800,4626.54,4674.34,4564.41,4615.0,4956.01950279 +1504828800,1504872000,4615.0,4679.97,4565.55,4627.84,2957.41942348 +1504872000,1504915200,4627.8,4647.67,4125.99,4312.0,20735.88219911 +1504915200,1504958400,4327.41,4379.78,4164.0,4356.01,4720.07121015 +1504958400,1505001600,4359.48,4378.71,4176.0,4308.72,5254.31702438 +1505001600,1505044800,4322.44,4322.44,4010.0,4121.52,9519.75304847 +1505044800,1505088000,4118.41,4312.82,4082.57,4226.22,5204.4510954 +1505088000,1505131200,4226.21,4353.49,4092.4,4178.49,6347.39092415 +1505131200,1505174400,4178.01,4291.36,4162.17,4207.31,4844.2041197 +1505174400,1505217600,4198.89,4377.65,4198.89,4339.98,4943.63732141 +1505217600,1505260800,4339.98,4355.0,4080.0,4172.56,8350.80037601 +1505260800,1505304000,4170.6,4179.14,3814.5,3830.0,13124.53753544 +1505304000,1505347200,3830.0,3960.0,3720.01,3865.34,16511.83738267 +1505347200,1505390400,3861.89,3921.74,3581.35,3604.96,13855.15985709 +1505390400,1505433600,3615.07,3681.15,3210.0,3227.79,27464.23726861 +1505433600,1505476800,3227.79,3449.37,2972.01,3022.89,26037.47086449 +1505476800,1505520000,3022.89,3820.0,3000.06,3700.01,34241.47567728 +1505520000,1505563200,3699.89,3872.9,3541.84,3674.98,13184.29902935 +1505563200,1505606400,3666.0,3727.0,3500.0,3678.93,9973.92988136 +1505606400,1505649600,3669.07,3676.27,3463.0,3567.8,6087.0816708 +1505649600,1505692800,3567.77,3772.52,3554.0,3662.99,5683.13597969 +1505692800,1505736000,3662.95,4001.0,3659.42,3947.27,9166.64278962 +1505736000,1505779200,3947.2,4122.7,3936.0,4101.6,8040.95613477 +1505779200,1505822400,4102.0,4119.7,3848.35,4001.92,9042.64119504 +1505822400,1505865600,4001.92,4042.05,3860.0,3888.8,6236.28924536 +1505865600,1505908800,3888.8,3971.49,3820.56,3904.6,5683.04878683 +1505908800,1505952000,3913.67,4050.0,3859.99,3874.46,5977.22302648 +1505952000,1505995200,3864.0,3914.0,3803.42,3867.32,5126.49214498 +1505995200,1506038400,3867.25,3876.7,3573.0,3617.05,12777.80502708 +1506038400,1506081600,3607.83,3761.84,3546.1,3558.79,7210.99188939 +1506081600,1506124800,3558.73,3642.0,3514.0,3612.18,7796.7465601 +1506124800,1506168000,3611.91,3803.81,3552.0,3803.81,5027.01854067 +1506168000,1506211200,3804.0,3810.25,3698.19,3779.17,5094.36684031 +1506211200,1506254400,3781.13,3783.25,3615.0,3688.27,3588.68784111 +1506254400,1506297600,3681.39,3735.17,3630.0,3664.22,2920.03714912 +1506297600,1506340800,3667.01,3811.58,3658.39,3769.1,5726.53264269 +1506340800,1506384000,3768.92,3968.59,3750.78,3918.0,9253.2496202 +1506384000,1506427200,3920.66,3953.26,3850.61,3953.26,5213.29127373 +1506427200,1506470400,3951.26,3970.0,3880.0,3888.03,4801.33239751 +1506470400,1506513600,3883.95,4100.0,3870.0,4071.0,7153.15443755 +1506513600,1506556800,4071.0,4226.73,4042.05,4199.29,7922.68427909 +1506556800,1506600000,4202.34,4270.01,4149.0,4184.0,4797.45997323 +1506600000,1506643200,4185.06,4216.54,4123.5,4184.84,4828.46940903 +1506643200,1506686400,4183.47,4206.59,4022.02,4190.27,7862.54864416 +1506686400,1506729600,4190.27,4227.62,4132.01,4164.82,4329.38200715 +1506729600,1506772800,4162.04,4292.36,4154.28,4259.24,3813.64549473 +1506772800,1506816000,4264.4,4349.0,4256.7,4326.09,3683.13700452 +1506816000,1506859200,4326.09,4349.0,4255.0,4273.26,2811.74765034 +1506859200,1506902400,4278.3,4377.22,4216.0,4377.22,4399.58748546 +1506902400,1506945600,4369.33,4453.0,4356.05,4379.98,3619.51032406 +1506945600,1506988800,4379.97,4429.94,4352.0,4391.48,4640.25394744 +1506988800,1507032000,4391.41,4425.0,4248.76,4295.6,6227.19046539 +1507032000,1507075200,4295.58,4318.64,4218.0,4315.83,6240.86679103 +1507075200,1507118400,4315.73,4343.0,4188.0,4243.25,4342.66247781 +1507118400,1507161600,4240.25,4247.47,4170.07,4219.53,4176.33027136 +1507161600,1507204800,4219.74,4259.98,4137.96,4246.08,3578.11662296 +1507204800,1507248000,4246.28,4358.97,4246.28,4301.09,4841.84621866 +1507248000,1507291200,4301.09,4425.0,4278.4,4390.08,3857.38953289 +1507291200,1507334400,4390.08,4400.0,4298.01,4362.95,4519.91211677 +1507334400,1507377600,4356.09,4383.95,4312.82,4315.0,1375.76088327 +1507377600,1507420800,4315.0,4463.0,4312.82,4423.3,3270.6447379 +1507420800,1507464000,4422.72,4478.35,4404.5,4448.92,3639.17801383 +1507464000,1507507200,4448.96,4612.0,4445.92,4597.98,6444.68883544 +1507507200,1507550400,4597.97,4624.72,4541.0,4596.0,3494.54946332 +1507550400,1507593600,4596.0,4865.0,4552.85,4764.7,9429.11715345 +1507593600,1507636800,4761.67,4847.0,4750.0,4797.22,4371.94169273 +1507636800,1507680000,4795.06,4909.97,4700.0,4749.29,7294.08326968 +1507680000,1507723200,4747.9,4826.83,4700.0,4767.04,4068.40054971 +1507723200,1507766400,4767.04,4869.78,4741.5,4822.01,5798.49507204 +1507766400,1507809600,4822.01,5240.0,4793.66,5172.0,10810.51655793 +1507809600,1507852800,5163.43,5445.0,5163.42,5445.0,9105.71146202 +1507852800,1507896000,5444.0,5846.43,5380.0,5630.0,17408.31267687 +1507896000,1507939200,5629.99,5799.0,5479.48,5653.6,10419.06760849 +1507939200,1507982400,5653.58,5722.88,5558.26,5654.21,3833.59448477 +1507982400,1508025600,5660.43,5817.34,5636.01,5801.29,4577.34174603 +1508025600,1508068800,5795.01,5830.0,5415.0,5417.62,6783.69403391 +1508068800,1508112000,5415.0,5730.95,5415.0,5679.7,4759.25179976 +1508112000,1508155200,5683.92,5745.0,5548.0,5733.0,3696.1306225 +1508155200,1508198400,5733.0,5807.11,5635.0,5745.72,5370.66912203 +1508198400,1508241600,5752.2,5776.31,5534.32,5565.0,4309.58697614 +1508241600,1508284800,5564.98,5639.9,5506.78,5597.31,4795.69490293 +1508284800,1508328000,5591.97,5597.34,5238.87,5304.2,8101.93439174 +1508328000,1508371200,5304.2,5617.75,5101.36,5582.05,10858.69403447 +1508371200,1508414400,5572.64,5730.95,5512.06,5682.2,4765.71786308 +1508414400,1508457600,5682.2,5735.14,5610.36,5698.69,5154.12035386 +1508457600,1508500800,5700.0,5726.24,5589.8,5645.0,2372.0828669 +1508500800,1508544000,5645.0,6074.0,5635.0,5977.29,12736.98078411 +1508544000,1508587200,5977.26,6145.42,5941.14,6109.0,6275.56760286 +1508587200,1508630400,6106.68,6180.0,5871.0,6013.46,9081.85613085 +1508630400,1508673600,6010.85,6071.07,5700.0,5819.65,6976.62155809 +1508673600,1508716800,5819.65,6039.79,5774.0,5969.0,5255.90177182 +1508716800,1508760000,5967.38,6045.34,5769.23,5886.8,5305.36658463 +1508760000,1508803200,5886.8,6000.0,5617.75,5871.17,10025.93015945 +1508803200,1508846400,5869.82,5870.0,5534.32,5711.24,9054.82282503 +1508846400,1508889600,5719.4,5740.0,5453.01,5523.4,8231.90091428 +1508889600,1508932800,5518.49,5638.3,5366.0,5534.28,6629.17138676 +1508932800,1508976000,5534.3,5748.0,5424.99,5735.88,5719.93531544 +1508976000,1509019200,5741.35,5898.0,5683.0,5898.0,3881.94610279 +1509019200,1509062400,5898.0,5988.0,5788.4,5890.0,7906.3564864 +1509062400,1509105600,5889.99,5994.06,5788.4,5839.17,4346.18641191 +1509105600,1509148800,5839.17,5839.99,5674.06,5771.89,7564.85558434 +1509148800,1509192000,5773.03,5875.66,5674.06,5690.18,3097.08585595 +1509192000,1509235200,5685.14,5782.0,5646.18,5730.69,2829.21151563 +1509235200,1509278400,5731.7,5855.69,5683.0,5805.9,4509.56324497 +1509278400,1509321600,5805.9,6316.85,5755.0,6137.37,11577.06244969 +1509321600,1509364800,6133.01,6229.77,6078.03,6165.0,4462.77803133 +1509364800,1509408000,6158.9,6194.46,6024.03,6119.99,5111.8656218 +1509408000,1509451200,6120.0,6234.0,6072.81,6233.99,3735.80059154 +1509451200,1509494400,6232.0,6449.78,6181.14,6434.21,9687.50795897 +1509494400,1509537600,6434.24,6591.0,6340.01,6546.36,5174.2104291 +1509537600,1509580800,6550.0,6756.36,6451.0,6741.59,7793.01168728 +1509580800,1509624000,6745.04,7354.1,6700.0,6950.0,14814.75076924 +1509624000,1509667200,6963.33,7192.65,6720.45,7030.0,11699.90042528 +1509667200,1509710400,7030.0,7500.0,6925.22,7317.5,8174.28884867 +1509710400,1509753600,7317.5,7370.0,7131.81,7146.82,7825.49494817 +1509753600,1509796800,7145.24,7260.0,6994.0,7124.97,3975.17214934 +1509796800,1509840000,7120.76,7569.9,7120.76,7388.83,5224.9424691 +1509840000,1509883200,7388.79,7577.0,7275.16,7547.78,3492.10737958 +1509883200,1509926400,7547.58,7590.0,7280.0,7372.72,5726.21951818 +1509926400,1509969600,7373.3,7413.0,7073.95,7316.0,6590.44622018 +1509969600,1510012800,7316.0,7421.39,6922.07,6967.68,12732.68253728 +1510012800,1510056000,6967.64,7218.01,6945.0,7195.0,4910.93541423 +1510056000,1510099200,7194.8,7244.69,6956.88,7130.28,6723.32988228 +1510099200,1510142400,7131.38,7490.58,7083.0,7450.01,6647.55298104 +1510142400,1510185600,7450.0,7888.0,7080.01,7450.32,18032.16756856 +1510185600,1510228800,7465.06,7490.0,7084.07,7130.75,8524.47523119 +1510228800,1510272000,7127.72,7250.0,7061.2,7148.0,6274.79054085 +1510272000,1510315200,7150.61,7343.18,6845.72,6875.39,7517.82979226 +1510315200,1510358400,6880.09,6945.7,6429.44,6588.18,19096.44626005 +1510358400,1510401600,6588.18,6820.0,6500.0,6500.0,4549.39242134 +1510401600,1510444800,6500.0,6564.03,6218.0,6355.13,10393.31013399 +1510444800,1510488000,6355.13,6488.88,5555.55,6417.0,22482.73391605 +1510488000,1510531200,6415.0,6428.89,5645.0,5870.37,14832.42272375 +1510531200,1510574400,5870.03,6586.11,5846.0,6516.67,12246.96580372 +1510574400,1510617600,6516.67,6775.75,6310.0,6525.17,14954.07630462 +1510617600,1510660800,6524.69,6750.0,6470.86,6549.45,5403.57387237 +1510660800,1510704000,6549.67,6651.97,6466.88,6609.0,6668.47921567 +1510704000,1510747200,6609.0,7124.37,6609.0,7108.0,6936.21324187 +1510747200,1510790400,7110.0,7350.0,7089.0,7294.0,9933.68467108 +1510790400,1510833600,7294.0,7538.0,7120.85,7410.0,7654.21858175 +1510833600,1510876800,7408.31,7976.79,7380.0,7846.96,11618.15289491 +1510876800,1510920000,7846.96,7997.0,7528.5,7807.0,10241.76953362 +1510920000,1510963200,7807.0,7993.93,7570.56,7674.99,7472.5983409 +1510963200,1511006400,7675.0,7824.0,7431.54,7799.96,4070.33979011 +1511006400,1511049600,7799.0,7858.0,7633.3,7771.03,3256.47035005 +1511049600,1511092800,7775.55,7825.01,7675.0,7746.92,1895.55131263 +1511092800,1511136000,7747.05,8087.35,7697.0,8016.58,6412.22619594 +1511136000,1511179200,8016.58,8042.1,7900.0,8020.2,3004.01255757 +1511179200,1511222400,8018.99,8269.99,8015.31,8226.17,5175.4451697 +1511222400,1511265600,8226.14,8253.14,7770.0,8180.01,7128.54573625 +1511265600,1511308800,8189.66,8354.46,7935.0,8095.23,6557.96550245 +1511308800,1511352000,8095.19,8310.89,8045.76,8281.0,3018.53063926 +1511352000,1511395200,8281.0,8290.04,8075.01,8214.69,5060.05016212 +1511395200,1511438400,8214.69,8279.76,8058.69,8138.99,3651.2804718 +1511438400,1511481600,8138.99,8234.73,7980.0,7989.0,4160.51292817 +1511481600,1511524800,7988.96,8340.0,7876.0,8244.6,6058.14231436 +1511524800,1511568000,8244.65,8280.0,8142.45,8199.19,3231.84694268 +1511568000,1511611200,8199.83,8422.97,8114.78,8422.97,6449.19645395 +1511611200,1511654400,8423.12,8737.0,8413.0,8717.99,5162.46992493 +1511654400,1511697600,8718.0,8960.01,8538.2,8920.0,4389.18791353 +1511697600,1511740800,8920.0,9366.6,8879.19,9271.06,7632.02757343 +1511740800,1511784000,9278.99,9721.7,9267.0,9606.18,8019.34411971 +1511784000,1511827200,9606.17,9710.0,9458.0,9708.07,5253.10842042 +1511827200,1511870400,9708.06,9911.5,9582.25,9910.0,4223.35336419 +1511870400,1511913600,9910.0,9968.0,9762.0,9868.82,6991.57656696 +1511913600,1511956800,9877.63,10890.46,9866.97,10770.24,12382.26949798 +1511956800,1512000000,10770.3,11395.0,9250.0,9824.68,21050.0704641 +1512000000,1512043200,9833.7,10618.29,9465.64,9708.0,9867.53324603 +1512043200,1512086400,9700.0,10178.7,9000.0,9947.67,15565.92511764 +1512086400,1512129600,9927.29,10089.97,9370.11,9999.9,6043.43800075 +1512129600,1512172800,9999.9,10949.89,9984.65,10840.45,10664.59424771 +1512172800,1512216000,10840.45,11200.0,10637.69,10949.0,5028.97764291 +1512216000,1512259200,10949.56,11146.01,10658.42,10872.0,4238.18341177 +1512259200,1512302400,10875.68,11584.34,10770.32,11584.34,3463.34798402 +1512302400,1512345600,11585.41,11800.01,10513.16,11250.0,10775.17789298 +1512345600,1512388800,11250.0,11594.5,11000.0,11141.25,5919.31912331 +1512388800,1512432000,11141.25,11613.07,10850.0,11613.07,7702.16284951 +1512432000,1512475200,11613.07,11776.99,11384.25,11652.65,5746.48125683 +1512475200,1512518400,11638.03,11850.0,11519.96,11677.0,6128.55252003 +1512518400,1512561600,11676.99,12815.18,11659.8,12580.0,9064.75822974 +1512561600,1512604800,12579.98,13700.0,12400.0,13623.5,10720.11525739 +1512604800,1512648000,13623.0,14870.0,13085.9,14151.19,11014.27645222 +1512648000,1512691200,14151.19,16615.62,14120.0,16599.99,14482.36513116 +1512691200,1512734400,16599.99,16666.66,13482.42,14658.11,16035.35632218 +1512734400,1512777600,14657.59,15967.29,14250.0,15800.0,9437.90139408 +1512777600,1512820800,15799.87,15998.5,14418.0,14839.99,5706.36376137 +1512820800,1512864000,14802.0,15065.0,12701.05,14607.49,10881.10916557 +1512864000,1512907200,14601.01,14622.06,13011.0,13615.36,7530.29782992 +1512907200,1512950400,13615.3,15385.0,13441.29,14691.0,10957.68521107 +1512950400,1512993600,14690.99,16570.0,14677.19,16304.37,6371.01647813 +1512993600,1513036800,16304.37,17270.0,15809.19,16470.0,10212.70667725 +1513036800,1513080000,16470.0,16750.0,15967.29,16614.0,4130.50114451 +1513080000,1513123200,16613.96,17428.42,16451.11,16650.01,9387.39095877 +1513123200,1513166400,16650.01,17084.17,16200.0,16559.0,7591.91130784 +1513166400,1513209600,16559.0,17107.03,15497.69,16250.0,9544.79455036 +1513209600,1513252800,16245.02,16830.45,15852.69,16569.99,5651.38410449 +1513252800,1513296000,16569.99,16748.0,16011.61,16404.99,7758.14018337 +1513296000,1513339200,16404.99,17888.0,16337.19,17853.12,10820.65509477 +1513339200,1513382400,17874.98,17934.0,17111.0,17471.5,8177.73304232 +1513382400,1513425600,17477.98,17998.78,17269.99,17985.0,2784.05654869 +1513425600,1513468800,17984.98,19377.0,17905.32,19187.78,6977.16425984 +1513468800,1513512000,19187.78,19546.89,18821.67,19546.88,3070.65306295 +1513512000,1513555200,19546.88,19666.0,18465.0,18953.0,6678.59609167 +1513555200,1513598400,18953.0,19164.99,17835.2,19103.98,7517.91731907 +1513598400,1513641600,19119.99,19220.0,18319.72,18940.57,7161.0241289 +1513641600,1513684800,18940.58,19160.79,17500.0,17759.44,8263.64677588 +1513684800,1513728000,17759.33,18444.0,16831.26,17700.0,13264.49088915 +1513728000,1513771200,17700.0,17700.29,15800.0,17532.19,15716.43418353 +1513771200,1513814400,17532.19,17950.0,15343.04,16466.98,15455.79462317 +1513814400,1513857600,16466.98,17281.17,16100.0,16654.99,7660.5647178 +1513857600,1513900800,16660.91,16842.2,15005.0,15600.01,12717.29572079 +1513900800,1513944000,15600.0,15795.61,12560.0,13974.96,27992.88841637 +1513944000,1513987200,13969.05,14864.0,11159.93,14009.79,29451.99738689 +1513987200,1514030400,13980.0,15253.0,13496.48,15250.0,10031.46085991 +1514030400,1514073600,15250.0,15756.22,14275.53,14619.0,11754.84780429 +1514073600,1514116800,14619.0,14619.1,12800.0,13223.98,9279.8391867 +1514116800,1514160000,13223.98,14186.82,12488.0,14157.87,9238.74618957 +1514160000,1514203200,14107.87,14387.0,13210.0,14269.54,5436.52409143 +1514203200,1514246400,14259.99,14650.0,13465.0,13911.28,6128.02024166 +1514246400,1514289600,13925.5,15591.98,13746.95,14995.0,7708.22199843 +1514289600,1514332800,14999.4,16147.87,14841.0,15764.44,7342.94201918 +1514332800,1514376000,15764.45,16480.52,15350.0,15655.55,6488.99766597 +1514376000,1514419200,15655.55,15914.38,14484.0,15364.93,9154.75721618 +1514419200,1514462400,15390.05,15474.19,13500.0,13947.94,9677.02602398 +1514462400,1514505600,13966.21,14573.05,13523.03,14470.07,6880.19129873 +1514505600,1514548800,14436.99,15111.0,13998.0,14329.82,7044.37611134 +1514548800,1514592000,14329.82,14869.1,14014.65,14340.0,6461.32688082 +1514592000,1514635200,14351.0,14463.28,13000.0,13568.9,10820.09887 +1514635200,1514678400,13568.9,13578.46,12050.0,12640.0,10929.57557609 +1514678400,1514721600,12640.0,13462.82,12491.21,13100.0,5503.59572605 +1514721600,1514764800,13100.0,14296.06,12938.39,13880.0,6079.82292093 +1514764800,1514808000,13880.0,13941.75,13112.01,13303.35,3283.45326845 +1514808000,1514851200,13303.28,13734.44,12801.38,13443.41,4404.57741615 +1514851200,1514894400,13394.2,13918.01,12910.58,13578.8,6270.88648015 +1514894400,1514937600,13578.8,15257.53,13519.59,14678.94,10028.78282264 +1514937600,1514980800,14670.96,15500.0,14546.28,14914.05,5629.95888274 +1514980800,1515024000,14907.72,15241.45,14582.74,15155.62,6645.04231394 +1515024000,1515067200,15155.62,15430.27,14192.37,14567.81,6822.35347311 +1515067200,1515110400,14566.56,15200.52,14258.6,15143.67,8171.97851921 +1515110400,1515153600,15143.67,16189.0,14810.0,16034.93,7599.40051059 +1515153600,1515196800,16034.93,17200.0,15735.99,16928.0,8635.4154539 +1515196800,1515240000,16927.99,17087.0,16316.74,16546.27,5395.77389781 +1515240000,1515283200,16495.6,17234.99,16220.0,17149.67,4098.01089666 +1515283200,1515326400,17142.43,17149.97,16400.0,16660.13,2875.52426907 +1515326400,1515369600,16660.0,16697.1,15707.16,16124.02,5757.2895743 +1515369600,1515412800,16173.98,16300.0,15156.0,15448.98,6497.98799636 +1515412800,1515456000,15459.99,15483.23,13900.0,14999.99,10178.36194603 +1515456000,1515499200,14999.99,15367.18,14427.35,14810.99,4786.84945399 +1515499200,1515542400,14805.0,14988.72,14123.97,14403.51,9126.67523969 +1515542400,1515585600,14403.51,14479.9,13412.0,14139.31,9937.86644124 +1515585600,1515628800,14139.31,14900.0,13631.95,14890.02,8541.14608922 +1515628800,1515672000,14899.99,14973.07,12800.0,13462.81,10646.96625454 +1515672000,1515715200,13450.01,14200.0,12886.0,13243.83,8973.65196304 +1515715200,1515758400,13249.99,14152.19,12807.27,13990.08,6670.50935205 +1515758400,1515801600,13991.0,14152.19,13395.76,13781.41,6762.57546158 +1515801600,1515844800,13829.28,14437.72,13789.42,14260.99,4025.42187893 +1515844800,1515888000,14253.03,14619.1,13960.08,14197.78,3463.56513954 +1515888000,1515931200,14197.78,14365.81,13100.01,13522.56,3773.1256826 +1515931200,1515974400,13522.56,13725.98,13072.22,13647.99,3815.50990712 +1515974400,1516017600,13647.99,13872.31,13429.25,13800.0,3175.84835901 +1516017600,1516060800,13800.0,14394.36,13462.82,13607.04,6268.78694923 +1516060800,1516104000,13581.66,13607.04,11191.59,12417.91,16715.91294399 +1516104000,1516147200,12417.91,12553.75,10162.0,11386.34,22073.9701439 +1516147200,1516190400,11393.97,11794.07,10000.0,10188.05,14756.14703835 +1516190400,1516233600,10209.86,11575.71,9222.0,11191.35,26600.04269955 +1516233600,1516276800,11199.0,11823.56,10693.0,11568.0,9762.27051465 +1516276800,1516320000,11567.99,12146.0,11068.0,11247.57,12432.7496923 +1516320000,1516363200,11290.9,11942.24,11054.84,11792.97,6447.52052289 +1516363200,1516406400,11792.97,12050.39,11025.18,11552.0,6754.94087838 +1516406400,1516449600,11560.82,12823.03,11515.94,12349.37,6168.11357193 +1516449600,1516492800,12349.99,13052.12,12310.0,12775.99,4155.94376221 +1516492800,1516536000,12782.99,12791.88,11647.75,12180.0,5749.84068795 +1516536000,1516579200,12180.0,12244.18,11100.0,11558.87,5842.99180443 +1516579200,1516622400,11558.87,11910.78,11247.62,11303.93,4672.75376952 +1516622400,1516665600,11303.93,11406.62,10028.41,10808.99,12394.76730941 +1516665600,1516708800,10810.0,10994.56,9927.54,10196.47,8646.15032342 +1516708800,1516752000,10193.99,11409.87,10037.99,10851.82,8604.02582303 +1516752000,1516795200,10848.99,11219.57,10488.13,11068.0,5313.99684239 +1516795200,1516838400,11055.63,11500.0,10890.0,11400.96,6332.23488498 +1516838400,1516881600,11400.98,11741.82,11150.0,11157.0,5060.54235252 +1516881600,1516924800,11163.99,11388.92,10868.57,11155.54,5152.37948129 +1516924800,1516968000,11140.01,11635.0,10263.32,10523.99,9076.11923761 +1516968000,1517011200,10519.99,11250.0,10402.0,11092.95,5998.06214429 +1517011200,1517054400,11093.74,11424.88,10815.84,10938.9,4474.45944879 +1517054400,1517097600,10938.9,11630.47,10881.99,11446.54,5831.94799071 +1517097600,1517140800,11446.54,11989.15,11360.52,11800.0,5367.82309596 +1517140800,1517184000,11809.5,11897.3,11530.01,11685.58,4587.80267025 +1517184000,1517227200,11685.58,11820.01,11037.77,11135.0,5889.87323626 +1517227200,1517270400,11101.01,11320.0,10991.0,11162.62,4106.48366222 +1517270400,1517313600,11162.62,11222.36,10780.18,10907.99,5230.10833724 +1517313600,1517356800,10951.32,10999.9,9731.2,9971.0,15852.0841904 +1517356800,1517400000,9971.0,10320.0,9514.96,10230.0,7349.51389754 +1517400000,1517443200,10230.46,10324.0,9762.59,10149.0,5393.99557305 +1517443200,1517486400,10148.99,10187.56,9333.0,9432.0,7755.3226247 +1517486400,1517529600,9456.69,9534.72,8455.0,8998.99,18601.26621461 +1517529600,1517572800,9010.87,9022.82,7910.0,7999.9,20528.03720973 +1517572800,1517616000,8000.0,9096.79,7625.25,8838.83,23877.98261958 +1517616000,1517659200,8838.29,9052.02,8170.71,9028.0,7883.54180081 +1517659200,1517702400,9042.98,9491.2,8916.89,9225.86,8324.83231261 +1517702400,1517745600,9225.31,9350.09,8632.1,8660.61,5505.69315652 +1517745600,1517788800,8658.1,8859.01,7825.0,8191.0,13604.89658483 +1517788800,1517832000,8190.78,8335.56,7505.69,7559.99,12595.84767977 +1517832000,1517875200,7550.0,7811.62,6600.0,6874.27,33948.58112454 +1517875200,1517918400,6878.65,7086.8,5920.72,6455.01,35997.34813018 +1517918400,1517961600,6455.01,8150.0,6390.82,7737.37,34964.02152808 +1517961600,1518004800,7737.26,8364.29,7213.8,8252.26,14633.79288336 +1518004800,1518048000,8252.0,8649.0,7543.27,7588.01,18007.09965418 +1518048000,1518091200,7588.01,8630.02,7565.5,8480.01,9897.08872636 +1518091200,1518134400,8493.35,8644.36,8050.0,8259.76,12849.30245476 +1518134400,1518177600,8259.42,8397.27,7753.32,8258.1,9817.02368001 +1518177600,1518220800,8265.85,8779.62,8170.55,8693.98,8601.09341041 +1518220800,1518264000,8693.98,9090.8,8546.31,8670.0,8025.66316977 +1518264000,1518307200,8678.31,8828.27,8170.86,8560.0,6644.89553226 +1518307200,1518350400,8560.0,8560.0,7820.0,8192.61,7476.49120705 +1518350400,1518393600,8192.61,8494.43,8026.0,8067.0,5235.29463865 +1518393600,1518436800,8077.25,8850.0,8067.0,8658.92,7579.908786 +1518436800,1518480000,8656.76,8995.0,8525.0,8899.0,7475.87280703 +1518480000,1518523200,8891.2,8951.89,8360.13,8499.31,6982.05733181 +1518523200,1518566400,8519.96,8740.54,8439.75,8522.99,4362.2832965 +1518566400,1518609600,8504.57,8975.0,8504.57,8965.21,6331.74174907 +1518609600,1518652800,8965.41,9515.0,8946.78,9490.98,11136.99711686 +1518652800,1518696000,9490.98,9977.0,9350.0,9619.08,10122.36384674 +1518696000,1518739200,9628.93,10234.0,9600.6,10018.0,10898.41750024 +1518739200,1518782400,10011.3,10300.0,9707.51,9828.22,7230.14151805 +1518782400,1518825600,9839.01,10248.14,9787.48,10196.0,4627.50125708 +1518825600,1518868800,10203.14,10867.0,10053.5,10735.51,6489.97246809 +1518868800,1518912000,10735.51,11135.83,10460.69,11101.0,8021.19311867 +1518912000,1518955200,11101.0,11300.0,10153.15,10649.13,10351.93381007 +1518955200,1518998400,10653.26,10925.13,10358.0,10421.06,7271.14562128 +1518998400,1519041600,10433.68,11068.63,10307.51,10964.0,4686.75540539 +1519041600,1519084800,10983.39,11262.48,10855.66,11173.0,7011.50082072 +1519084800,1519128000,11159.12,11645.67,11154.06,11428.8,6648.90853103 +1519128000,1519171200,11454.01,11780.0,11080.37,11233.41,9232.00050877 +1519171200,1519214400,11233.42,11275.74,10687.0,10955.03,10636.75077104 +1519214400,1519257600,10955.27,11154.59,10256.0,10449.4,9322.92638548 +1519257600,1519300800,10446.79,10935.0,10099.0,10255.51,8999.86813269 +1519300800,1519344000,10268.99,10330.49,9731.2,9843.34,11043.0791019 +1519344000,1519387200,9833.25,10247.66,9600.0,10222.45,7961.44827574 +1519387200,1519430400,10208.49,10405.3,9897.5,10166.1,8070.37614409 +1519430400,1519473600,10135.2,10540.63,9652.6,9769.87,6862.58612374 +1519473600,1519516800,9769.87,9840.0,9373.48,9689.99,7110.12859977 +1519516800,1519560000,9688.26,9883.41,9500.0,9659.2,4165.453287 +1519560000,1519603200,9666.95,9712.33,9260.0,9590.04,6871.72366569 +1519603200,1519646400,9595.99,9804.37,9376.34,9753.8,4400.57140677 +1519646400,1519689600,9753.8,10461.97,9638.0,10324.7,11756.23364941 +1519689600,1519732800,10329.99,10780.0,10150.0,10706.99,5174.3366648 +1519732800,1519776000,10705.73,10850.0,10478.56,10566.3,5234.14327295 +1519776000,1519819200,10572.49,11064.75,10475.04,10567.9,5249.71385596 +1519819200,1519862400,10567.89,10698.99,10255.07,10314.9,5241.0352022 +1519862400,1519905600,10314.99,10748.74,10223.41,10654.78,3360.41877234 +1519905600,1519948800,10654.78,11090.0,10612.07,10903.13,6121.24637377 +1519948800,1519992000,10917.37,11175.0,10815.0,10913.99,4584.44662888 +1519992000,1520035200,10913.93,11114.63,10774.01,11029.99,3744.65127198 +1520035200,1520078400,11032.81,11397.0,11022.85,11278.71,4048.27756311 +1520078400,1520121600,11278.71,11503.24,11220.2,11445.0,3737.9899764 +1520121600,1520164800,11445.0,11450.0,11054.91,11147.99,2384.99636651 +1520164800,1520208000,11145.74,11511.0,11068.96,11463.27,4445.57077205 +1520208000,1520251200,11479.68,11618.7,11383.66,11498.99,3884.39423267 +1520251200,1520294400,11499.95,11688.0,11417.39,11419.24,6049.28200069 +1520294400,1520337600,11417.39,11420.01,10834.7,10928.31,6957.56857426 +1520337600,1520380800,10928.28,11020.0,10560.19,10723.76,7776.85091887 +1520380800,1520424000,10723.01,10911.78,10417.0,10646.24,6446.24661464 +1520424000,1520467200,10636.99,10699.73,9450.0,9913.03,19670.26523339 +1520467200,1520510400,9904.52,10150.0,9527.54,9949.71,8996.52187721 +1520510400,1520553600,9954.69,10017.1,9078.95,9285.32,13525.9055927 +1520553600,1520596800,9293.06,9420.39,8366.0,8958.56,17657.50324581 +1520596800,1520640000,8964.99,9363.16,8600.0,9230.0,11356.66359873 +1520640000,1520683200,9228.83,9514.96,9119.54,9361.8,5632.17708129 +1520683200,1520726400,9369.95,9491.23,8697.0,8791.47,7254.41149797 +1520726400,1520769600,8795.04,9119.53,8450.0,9051.17,6925.79242546 +1520769600,1520812800,9050.05,9768.37,9018.86,9535.04,9481.74995011 +1520812800,1520856000,9535.04,9892.0,9355.55,9828.93,6343.85757141 +1520856000,1520899200,9828.99,9831.95,8742.07,9120.75,12407.16300818 +1520899200,1520942400,9115.24,9482.79,8872.47,9066.26,8220.89570588 +1520942400,1520985600,9065.82,9326.79,8830.0,9142.32,7780.57964051 +1520985600,1521028800,9152.07,9356.14,8610.57,8710.57,7756.99722451 +1521028800,1521072000,8710.57,8788.0,7948.0,8196.69,13434.02591129 +1521072000,1521115200,8195.99,8314.77,7682.0,8269.8,10519.62110635 +1521115200,1521158400,8253.99,8425.0,7951.11,8265.05,7867.98887865 +1521158400,1521201600,8265.05,8341.13,7914.08,8202.58,7392.93766427 +1521201600,1521244800,8202.87,8613.06,8155.05,8258.54,9105.68667104 +1521244800,1521288000,8258.54,8356.4,8089.51,8211.02,5290.34745888 +1521288000,1521331200,8211.03,8221.71,7730.23,7860.83,6758.32143252 +1521331200,1521374400,7860.83,7893.34,7550.0,7782.24,6168.303249 +1521374400,1521417600,7776.74,8324.92,7325.37,8188.24,13379.05789811 +1521417600,1521460800,8205.55,8461.38,8114.17,8353.0,9141.53818089 +1521460800,1521504000,8353.1,8718.74,8232.14,8596.93,10254.55017794 +1521504000,1521547200,8596.79,8655.45,8313.01,8520.0,5544.8594713 +1521547200,1521590400,8520.0,9051.0,8450.0,8904.02,7909.9627891 +1521590400,1521633600,8904.02,9140.0,8876.0,9074.52,5445.50536248 +1521633600,1521676800,9074.52,9188.1,8754.83,8893.79,6655.49177084 +1521676800,1521720000,8892.18,9099.59,8625.0,8667.94,5498.11417967 +1521720000,1521763200,8667.51,8766.03,8503.52,8704.67,7089.51974262 +1521763200,1521806400,8708.52,8727.93,8342.0,8516.03,6817.55363823 +1521806400,1521849600,8516.12,8920.79,8265.0,8920.79,6932.23122274 +1521849600,1521892800,8917.99,8983.93,8730.0,8734.13,4168.63421314 +1521892800,1521936000,8744.39,9020.0,8505.0,8547.0,5563.34815527 +1521936000,1521979200,8541.96,8600.88,8368.63,8440.0,4252.21781066 +1521979200,1522022400,8440.0,8680.0,8389.65,8453.9,4903.69433712 +1522022400,1522065600,8451.12,8500.0,8063.0,8097.25,9526.36712666 +1522065600,1522108800,8107.61,8273.36,7831.15,8149.66,8167.04821264 +1522108800,1522152000,8152.26,8211.62,7742.11,7934.23,7243.01920554 +1522152000,1522195200,7934.23,8150.0,7760.0,7791.7,5142.23107868 +1522195200,1522238400,7791.69,8104.98,7723.03,8042.92,4650.28563911 +1522238400,1522281600,8051.61,8067.1,7831.15,7932.41,3787.3590406 +1522281600,1522324800,7932.41,7968.0,7431.13,7474.89,8355.25398787 +1522324800,1522368000,7474.89,7562.13,6914.53,7088.38,13782.86014441 +1522368000,1522411200,7086.14,7302.35,6550.0,7022.98,18496.13748164 +1522411200,1522454400,7023.91,7043.78,6591.79,6850.0,10605.31054542 +1522454400,1522497600,6839.63,7175.08,6794.26,7087.8,6207.89586139 +1522497600,1522540800,7087.8,7231.73,6812.02,6928.62,5371.70119579 +1522540800,1522584000,6926.5,7045.71,6592.56,6692.77,5240.4995217 +1522584000,1522627200,6684.87,6990.8,6427.16,6813.52,12806.44135225 +1522627200,1522670400,6816.31,7106.5,6759.96,7039.72,6038.3025152 +1522670400,1522713600,7047.67,7065.0,6880.0,7052.76,7585.85784046 +1522713600,1522756800,7052.75,7444.66,7001.28,7298.1,8374.68087219 +1522756800,1522800000,7300.01,7506.84,7265.98,7416.27,7714.86075684 +1522800000,1522843200,7415.53,7430.0,6998.88,7076.08,7142.89321163 +1522843200,1522886400,7075.95,7120.92,6710.38,6799.95,8636.30925498 +1522886400,1522929600,6799.37,6914.55,6578.95,6798.01,5268.57682735 +1522929600,1522972800,6797.79,6928.7,6630.31,6771.69,6625.95915072 +1522972800,1523016000,6771.3,6850.0,6510.0,6622.34,5825.06724438 +1523016000,1523059200,6622.34,6645.67,6539.69,6618.33,2653.35082459 +1523059200,1523102400,6627.7,6924.52,6600.99,6866.52,3731.89224607 +1523102400,1523145600,6861.28,7069.13,6761.43,6904.9,3951.14940653 +1523145600,1523188800,6904.21,7100.0,6894.8,7088.42,1946.53847918 +1523188800,1523232000,7100.0,7104.52,6946.64,7027.26,2406.15946284 +1523232000,1523275200,7027.26,7175.83,6692.0,6751.47,5357.58643423 +1523275200,1523318400,6751.47,6792.99,6611.49,6780.1,4746.32978192 +1523318400,1523361600,6782.39,6795.98,6653.21,6739.21,2650.20222089 +1523361600,1523404800,6744.02,6900.0,6721.02,6835.67,3829.99054329 +1523404800,1523448000,6824.75,6880.0,6809.26,6855.31,2080.41455748 +1523448000,1523491200,6860.79,6984.92,6839.42,6940.94,3744.99608808 +1523491200,1523534400,6940.94,8069.34,6758.45,7725.77,9289.43983943 +1523534400,1523577600,7725.78,8000.0,7570.05,7923.78,9743.94049497 +1523577600,1523620800,7923.78,8171.0,7753.32,8102.11,8002.68631059 +1523620800,1523664000,8095.1,8239.33,7805.0,7896.92,11603.25644018 +1523664000,1523707200,7885.9,8232.14,7835.0,7982.99,5292.55127984 +1523707200,1523750400,7983.29,8089.51,7871.0,8000.41,3642.97943493 +1523750400,1523793600,8003.39,8417.0,8001.23,8331.67,4073.53541952 +1523793600,1523836800,8329.01,8395.99,8243.86,8354.22,3469.30539612 +1523836800,1523880000,8353.43,8424.99,7999.69,8097.05,7010.90269046 +1523880000,1523923200,8097.05,8097.05,7905.0,8048.15,3855.70026703 +1523923200,1523966400,8054.68,8160.85,7968.31,8120.09,3936.5648533 +1523966400,1524009600,8120.88,8149.66,7806.81,7890.87,5340.58636208 +1524009600,1524052800,7890.87,8170.99,7870.35,8103.57,4302.19264729 +1524052800,1524096000,8109.97,8235.0,7934.65,8172.84,4925.01195079 +1524096000,1524139200,8172.83,8282.0,8074.44,8196.05,5210.39838113 +1524139200,1524182400,8195.71,8297.99,8160.0,8271.31,4226.4479465 +1524182400,1524225600,8273.0,8546.31,8216.9,8523.78,8752.89871208 +1524225600,1524268800,8520.0,8934.0,8441.34,8861.0,7306.72395926 +1524268800,1524312000,8865.78,9023.4,8608.0,8716.22,11094.2208387 +1524312000,1524355200,8717.77,8934.6,8696.29,8920.71,4242.08708873 +1524355200,1524398400,8924.93,9006.39,8804.21,8928.8,4273.74185243 +1524398400,1524441600,8928.8,9036.52,8760.0,8789.96,5072.70990682 +1524441600,1524484800,8781.7,8961.53,8771.22,8928.96,4950.53179256 +1524484800,1524528000,8927.08,9006.39,8794.67,8946.95,5335.58592234 +1524528000,1524571200,8942.0,9350.0,8930.0,9295.66,8570.73816743 +1524571200,1524614400,9299.99,9737.16,9188.1,9648.0,11889.77081561 +1524614400,1524657600,9648.36,9755.53,9010.0,9149.85,16054.32385596 +1524657600,1524700800,9149.85,9227.08,8751.0,8864.99,16981.58018886 +1524700800,1524744000,8855.07,8960.0,8647.29,8855.63,10993.19073004 +1524744000,1524787200,8855.64,9326.79,8737.88,9274.48,9049.77897207 +1524787200,1524830400,9277.32,9387.82,9135.0,9311.48,5477.47764277 +1524830400,1524873600,9319.7,9350.0,8901.09,8921.43,5898.0367327 +1524873600,1524916800,8916.54,9337.0,8854.47,9174.86,8382.9220163 +1524916800,1524960000,9175.48,9442.34,9170.06,9345.11,7175.48028563 +1524960000,1525003200,9352.97,9538.75,9180.0,9256.06,7838.84100319 +1525003200,1525046400,9264.99,9420.4,9198.89,9393.99,3101.87702744 +1525046400,1525089600,9396.32,9443.96,9111.0,9260.81,4202.13254416 +1525089600,1525132800,9265.97,9355.42,9166.51,9242.17,3883.5557504 +1525132800,1525176000,9243.51,9249.99,8865.2,8973.81,7574.81978867 +1525176000,1525219200,8982.95,9096.79,8815.91,9066.9,4563.44417183 +1525219200,1525262400,9066.9,9188.1,8975.23,9151.79,5150.51887787 +1525262400,1525305600,9145.77,9259.16,9000.0,9222.0,5424.65610005 +1525305600,1525348800,9220.0,9280.33,9165.19,9213.14,4182.10161949 +1525348800,1525392000,9213.03,9799.99,9190.03,9732.43,7488.69795914 +1525392000,1525435200,9737.0,9784.73,9527.38,9721.72,4797.69315139 +1525435200,1525478400,9732.07,9760.12,9562.6,9696.57,2528.35891972 +1525478400,1525521600,9689.0,9943.12,9670.68,9863.08,3577.45716358 +1525521600,1525564800,9863.07,9948.98,9688.88,9823.28,3825.64785994 +1525564800,1525608000,9827.04,9918.41,9375.0,9454.98,5202.78279331 +1525608000,1525651200,9454.96,9627.27,9375.0,9623.54,2952.79406329 +1525651200,1525694400,9621.99,9634.5,9207.0,9331.09,7853.53940298 +1525694400,1525737600,9331.09,9442.8,9175.0,9359.52,5762.80919032 +1525737600,1525780800,9356.79,9450.0,9155.15,9169.9,5487.0993316 +1525780800,1525824000,9165.0,9257.1,9015.0,9167.69,5931.21120491 +1525824000,1525867200,9181.52,9264.99,8974.62,9264.99,6380.24148107 +1525867200,1525910400,9265.21,9368.79,9179.98,9308.49,4988.59284432 +1525910400,1525953600,9308.49,9393.0,9244.98,9328.94,3451.69364644 +1525953600,1525996800,9328.94,9392.93,8987.74,9020.99,8313.28385926 +1525996800,1526040000,9007.19,9018.38,8606.0,8606.0,11407.63864481 +1526040000,1526083200,8605.0,8684.3,8351.0,8411.42,8976.28796511 +1526083200,1526126400,8408.79,8589.1,8208.81,8541.3,9453.79216435 +1526126400,1526169600,8541.3,8652.8,8264.98,8481.6,6011.13723867 +1526169600,1526212800,8481.72,8622.4,8335.56,8563.15,4197.44385927 +1526212800,1526256000,8561.01,8775.9,8525.72,8696.58,5637.78064988 +1526256000,1526299200,8696.54,8711.2,8286.57,8441.15,8370.81472306 +1526299200,1526342400,8441.15,8900.9,8356.4,8674.36,10480.52667057 +1526342400,1526385600,8674.53,8865.0,8614.43,8760.0,5572.69218953 +1526385600,1526428800,8758.8,8798.6,8400.0,8474.99,6819.13979738 +1526428800,1526472000,8481.99,8505.33,8100.01,8373.0,7438.65788836 +1526472000,1526515200,8373.0,8399.1,8145.1,8346.59,5266.46533148 +1526515200,1526558400,8337.77,8500.0,8191.14,8298.9,3684.39610598 +1526558400,1526601600,8306.54,8377.29,7980.0,8067.03,4574.72841844 +1526601600,1526644800,8058.16,8170.71,7929.53,8115.0,4322.25618814 +1526644800,1526688000,8115.01,8275.1,8043.96,8248.87,2858.94769534 +1526688000,1526731200,8248.99,8370.0,8141.08,8365.0,2193.59472184 +1526731200,1526774400,8365.06,8395.0,8178.0,8231.2,1590.48104453 +1526774400,1526817600,8225.55,8374.94,8170.71,8336.91,1765.00500146 +1526817600,1526860800,8342.48,8590.0,8269.85,8518.48,3549.99389833 +1526860800,1526904000,8518.64,8589.1,8434.47,8467.13,2709.73905685 +1526904000,1526947200,8483.88,8513.5,8320.0,8391.76,3417.23199663 +1526947200,1526990400,8403.23,8417.65,8180.0,8200.0,3507.15860074 +1526990400,1527033600,8198.41,8259.95,7951.41,7984.08,5593.90218619 +1527033600,1527076800,7983.98,8032.01,7801.02,7849.31,6437.69170255 +1527076800,1527120000,7860.87,7949.27,7435.49,7502.89,11198.20959082 +1527120000,1527163200,7509.99,7733.99,7267.24,7375.56,6080.69036367 +1527163200,1527206400,7374.29,7635.0,7284.14,7586.88,5565.86356509 +1527206400,1527249600,7579.3,7661.07,7328.13,7456.83,6271.57612032 +1527249600,1527292800,7456.9,7543.27,7360.5,7471.18,3817.26719089 +1527292800,1527336000,7459.21,7622.87,7370.01,7533.86,2222.01659255 +1527336000,1527379200,7533.99,7614.9,7276.04,7335.99,1821.36775583 +1527379200,1527422400,7335.99,7395.83,7213.09,7341.14,2158.53414727 +1527422400,1527465600,7351.94,7412.57,7280.01,7347.39,985.91696179 +1527465600,1527508800,7348.64,7445.0,7170.0,7227.81,3561.57355886 +1527508800,1527552000,7227.78,7320.61,7084.99,7112.5,3020.27057019 +1527552000,1527595200,7112.2,7484.39,7026.9,7406.4,6054.92108463 +1527595200,1527638400,7395.22,7537.0,7380.1,7469.45,4994.99990824 +1527638400,1527681600,7469.45,7559.0,7417.55,7501.71,3743.08609659 +1527681600,1527724800,7501.25,7543.27,7273.89,7375.73,5197.36790871 +1527724800,1527768000,7375.64,7599.99,7330.22,7536.63,3334.76341108 +1527768000,1527811200,7529.99,7601.23,7412.57,7492.28,4004.24385823 +1527811200,1527854400,7492.28,7620.01,7348.45,7359.99,4013.16254239 +1527854400,1527897600,7358.77,7542.85,7350.28,7511.6,2749.46503031 +1527897600,1527940800,7511.72,7700.0,7438.92,7639.97,2540.84456774 +1527940800,1527984000,7639.99,7676.29,7581.03,7642.0,1471.32418747 +1527984000,1528027200,7642.0,7790.69,7581.03,7706.61,2569.21627919 +1528027200,1528070400,7706.61,7747.6,7643.06,7703.67,2159.99380446 +1528070400,1528113600,7712.97,7764.44,7486.98,7509.03,3821.71490322 +1528113600,1528156800,7518.99,7543.27,7449.68,7488.26,3168.83644948 +1528156800,1528200000,7494.99,7505.0,7364.0,7418.67,4393.70164312 +1528200000,1528243200,7418.67,7685.0,7360.0,7617.98,5574.70281108 +1528243200,1528286400,7617.98,7685.0,7570.0,7616.98,2673.5239337 +1528286400,1528329600,7616.18,7695.46,7482.61,7658.57,4384.53183862 +1528329600,1528372800,7658.99,7750.0,7654.81,7691.98,4042.98104165 +1528372800,1528416000,7691.98,7733.99,7618.99,7689.28,3502.02820901 +1528416000,1528459200,7676.41,7697.0,7542.0,7565.64,2652.15177333 +1528459200,1528502400,7557.01,7671.81,7542.01,7618.11,2024.40655444 +1528502400,1528545600,7618.11,7686.45,7609.64,7643.95,953.63616839 +1528545600,1528588800,7642.89,7652.8,7468.31,7492.7,1760.14487672 +1528588800,1528632000,7498.0,7498.0,7175.83,7233.9,4075.16497485 +1528632000,1528675200,7244.35,7284.14,6627.7,6781.17,10317.5304313 +1528675200,1528718400,6781.17,6835.22,6634.86,6796.07,6128.63948119 +1528718400,1528761600,6796.21,6919.97,6657.95,6880.61,5280.88475099 +1528761600,1528804800,6880.76,6880.76,6800.0,6840.58,3067.28584157 +1528804800,1528848000,6840.58,6846.21,6461.42,6557.67,5753.93755325 +1528848000,1528891200,6557.66,6624.45,6380.0,6463.72,6952.16245817 +1528891200,1528934400,6463.72,6490.0,6120.0,6307.4,12238.34212041 +1528934400,1528977600,6308.49,6549.0,6270.69,6533.84,6581.97274137 +1528977600,1529020800,6533.84,6708.1,6317.84,6646.1,7603.86547019 +1529020800,1529064000,6638.8,6666.66,6473.0,6530.0,4176.38869002 +1529064000,1529107200,6533.88,6624.79,6370.0,6390.6,2955.81809869 +1529107200,1529150400,6390.6,6510.0,6386.2,6454.99,1380.94003293 +1529150400,1529193600,6454.99,6557.81,6333.63,6487.92,2172.75291575 +1529193600,1529236800,6487.92,6575.35,6484.48,6509.6,1271.13526448 +1529236800,1529280000,6515.7,6553.61,6429.23,6453.41,1557.621544 +1529280000,1529323200,6451.03,6493.77,6381.25,6427.0,2544.09000463 +1529323200,1529366400,6427.0,6793.0,6411.12,6707.5,3396.08439287 +1529366400,1529409600,6711.3,6771.7,6673.62,6725.23,2331.36410395 +1529409600,1529452800,6724.78,6841.81,6660.21,6736.52,3112.31569233 +1529452800,1529496000,6728.44,6742.42,6558.95,6630.03,2562.03884909 +1529496000,1529539200,6630.03,6809.26,6592.22,6756.58,2631.72999683 +1529539200,1529582400,6756.6,6792.2,6677.85,6738.78,2344.09047862 +1529582400,1529625600,6731.64,6754.16,6680.9,6718.33,2493.2339497 +1529625600,1529668800,6718.33,6737.97,6300.0,6366.06,7633.8839069 +1529668800,1529712000,6361.82,6373.98,5940.0,6050.45,10910.26014775 +1529712000,1529755200,6055.17,6185.0,6048.54,6150.0,2489.09057917 +1529755200,1529798400,6151.16,6261.0,6099.0,6177.38,2096.78089288 +1529798400,1529841600,6169.91,6196.49,5832.68,5925.0,6032.14273491 +1529841600,1529884800,5925.0,6255.05,5780.0,6153.4,5391.45119405 +1529884800,1529928000,6153.6,6239.35,6116.06,6230.63,3945.78089578 +1529928000,1529971200,6237.51,6365.34,6075.01,6253.61,5743.33825883 +1529971200,1530014400,6252.28,6277.0,6152.0,6204.9,2905.38524965 +1530014400,1530057600,6200.0,6264.0,6025.68,6068.0,4846.23683827 +1530057600,1530100800,6073.99,6137.43,6025.11,6094.0,3446.22047972 +1530100800,1530144000,6096.49,6181.11,5985.0,6135.64,4000.64107102 +1530144000,1530187200,6135.64,6165.49,6070.42,6109.99,2509.21075721 +1530187200,1530230400,6109.99,6130.1,5818.14,5848.33,6363.15270954 +1530230400,1530273600,5845.2,5949.0,5774.72,5873.57,5798.21639707 +1530273600,1530316800,5871.42,6299.0,5809.82,6204.24,6269.1567706 +1530316800,1530360000,6204.01,6510.0,6190.28,6396.22,4536.53918372 +1530360000,1530403200,6389.84,6449.78,6305.61,6385.71,2378.5496933 +1530403200,1530446400,6385.75,6438.55,6320.02,6378.96,1932.15646455 +1530446400,1530489600,6377.33,6409.46,6259.34,6349.99,2226.18713513 +1530489600,1530532800,6345.48,6361.32,6270.69,6335.0,2736.22771145 +1530532800,1530576000,6330.54,6667.57,6320.02,6612.98,6063.57476263 +1530576000,1530619200,6605.46,6666.0,6533.0,6584.79,2628.02639697 +1530619200,1530662400,6576.41,6650.0,6464.39,6507.99,3293.41844915 +1530662400,1530705600,6507.99,6550.0,6413.2,6515.08,3125.15551433 +1530705600,1530748800,6525.3,6792.28,6513.18,6584.25,3581.57849187 +1530748800,1530792000,6575.62,6700.0,6510.0,6618.0,3904.54470553 +1530792000,1530835200,6618.81,6672.9,6445.31,6533.69,3784.39840292 +1530835200,1530878400,6533.69,6549.15,6449.76,6524.24,2177.5254331 +1530878400,1530921600,6530.46,6636.15,6524.34,6596.53,3280.14675439 +1530921600,1530964800,6604.74,6617.0,6558.95,6585.0,1863.53232206 +1530964800,1531008000,6585.0,6820.0,6510.0,6759.99,2979.26354906 +1531008000,1531051200,6755.46,6783.54,6711.16,6738.99,2105.65838978 +1531051200,1531094400,6731.46,6775.21,6674.6,6706.6,3039.90819864 +1531094400,1531137600,6706.6,6752.26,6662.88,6725.15,4034.66636636 +1531137600,1531180800,6725.15,6814.72,6620.0,6666.75,3130.55086697 +1531180800,1531224000,6666.75,6683.9,6298.95,6365.03,5365.43198106 +1531224000,1531267200,6361.74,6410.18,6270.84,6299.46,3797.58779386 +1531267200,1531310400,6304.45,6400.0,6285.0,6374.5,3325.96081067 +1531310400,1531353600,6377.08,6396.26,6291.0,6380.0,3044.17599069 +1531353600,1531396800,6379.13,6380.0,6085.59,6162.41,4532.60810444 +1531396800,1531440000,6167.17,6267.31,6072.0,6243.88,3259.85875338 +1531440000,1531483200,6243.53,6284.05,6212.21,6241.75,2230.98436432 +1531483200,1531526400,6240.4,6337.25,6121.01,6215.59,3670.3113502 +1531526400,1531569600,6208.78,6277.72,6180.0,6233.0,1166.51532771 +1531569600,1531612800,6231.13,6317.84,6200.01,6243.98,1418.21863459 +1531612800,1531656000,6245.99,6384.47,6227.76,6353.01,1911.39014339 +1531656000,1531699200,6353.01,6397.21,6322.03,6349.3,1644.9029638 +1531699200,1531742400,6353.25,6667.0,6333.63,6625.99,4228.32841625 +1531742400,1531785600,6627.99,6755.0,6576.8,6721.04,5170.10923912 +1531785600,1531828800,6721.21,6755.14,6657.95,6683.14,3153.03839044 +1531828800,1531872000,6682.19,7468.31,6674.6,7310.71,9550.25812249 +1531872000,1531915200,7310.71,7546.68,7310.71,7410.65,5830.4447825 +1531915200,1531958400,7415.62,7599.98,7239.15,7374.88,7517.43159321 +1531958400,1532001600,7384.92,7434.34,7278.84,7416.99,3530.33586518 +1532001600,1532044800,7417.6,7570.9,7348.27,7471.42,5272.91723231 +1532044800,1532088000,7474.35,7514.47,7338.91,7494.0,4128.35566966 +1532088000,1532131200,7494.0,7696.88,7265.0,7330.84,5250.81576278 +1532131200,1532174400,7330.84,7352.42,7212.0,7313.47,2616.9094825 +1532174400,1532217600,7307.09,7458.0,7293.04,7409.92,1432.90074003 +1532217600,1532260800,7398.16,7486.04,7336.15,7450.98,1611.67593219 +1532260800,1532304000,7450.88,7581.03,7338.91,7396.6,3496.30288061 +1532304000,1532347200,7393.5,7786.92,7369.86,7683.28,6734.44638304 +1532347200,1532390400,7683.28,7800.0,7638.03,7719.62,5838.00678827 +1532390400,1532433600,7712.46,8268.58,7691.14,8244.36,10109.72152244 +1532433600,1532476800,8245.37,8496.96,8112.06,8403.83,8597.6900424 +1532476800,1532520000,8394.48,8475.0,8153.1,8179.42,5026.60361656 +1532520000,1532563200,8180.52,8314.77,8049.22,8174.06,5321.46496111 +1532563200,1532606400,8174.06,8314.23,8167.73,8262.89,2865.6520602 +1532606400,1532649600,8255.5,8287.84,7855.97,7926.0,5226.21960029 +1532649600,1532692800,7926.0,7995.0,7853.2,7929.16,2901.61873935 +1532692800,1532736000,7929.16,8274.98,7798.48,8183.05,5800.14713871 +1532736000,1532779200,8177.72,8238.87,8132.03,8182.81,1452.9398254 +1532779200,1532822400,8186.1,8259.0,8051.43,8237.74,1312.7406652 +1532822400,1532865600,8231.07,8299.99,8109.74,8169.1,2578.60809127 +1532865600,1532908800,8168.67,8280.01,8154.31,8216.74,1401.67131633 +1532908800,1532952000,8216.74,8295.0,8069.34,8161.81,5430.81865635 +1532952000,1532995200,8161.8,8210.31,7853.01,8160.21,6355.07342188 +1532995200,1533038400,8162.28,8162.37,7929.53,7974.72,3497.4217668 +1533038400,1533081600,7974.72,7978.3,7633.67,7725.43,8496.66437476 +1533081600,1533124800,7726.85,7761.56,7451.0,7561.74,6959.42430099 +1533124800,1533168000,7561.87,7638.02,7440.0,7602.01,4447.34413642 +1533168000,1533211200,7600.22,7709.98,7548.4,7562.95,2730.84349305 +1533211200,1533254400,7562.35,7593.58,7455.0,7536.37,2531.39263894 +1533254400,1533297600,7535.0,7535.0,7286.41,7362.35,5048.0342709 +1533297600,1533340800,7362.35,7542.92,7349.47,7416.98,4537.74503827 +1533340800,1533384000,7416.98,7494.48,7371.17,7405.13,1188.11514692 +1533384000,1533427200,7398.62,7405.99,6926.0,7009.99,5643.63624336 +1533427200,1533470400,7009.94,7086.8,6894.67,7031.96,2936.35939794 +1533470400,1533513600,7022.2,7079.19,6888.88,7032.61,3102.77574666 +1533513600,1533556800,7028.89,7157.93,6921.6,6979.3,2661.89116848 +1533556800,1533600000,6979.3,6987.45,6835.06,6936.11,4655.75179607 +1533600000,1533643200,6932.18,7120.0,6900.87,7082.3,3217.38188737 +1533643200,1533686400,7082.3,7155.0,6671.0,6717.68,6822.01107638 +1533686400,1533729600,6717.67,6717.68,6390.99,6506.91,6853.76860784 +1533729600,1533772800,6509.51,6518.81,6121.0,6283.59,7814.79239499 +1533772800,1533816000,6283.89,6384.41,6262.66,6321.9,3531.21689671 +1533816000,1533859200,6323.44,6627.0,6190.01,6543.76,5953.66980825 +1533859200,1533902400,6544.98,6584.05,6295.73,6328.93,5454.49930837 +1533902400,1533945600,6329.71,6526.28,5995.75,6139.99,8641.51058057 +1533945600,1533988800,6139.99,6178.45,6000.0,6117.27,2931.64043071 +1533988800,1534032000,6117.24,6494.13,6068.52,6239.98,3886.73461745 +1534032000,1534075200,6240.49,6388.93,6163.44,6342.78,2655.88300902 +1534075200,1534118400,6342.78,6493.77,6185.89,6310.82,4514.01022154 +1534118400,1534161600,6311.99,6544.37,6301.83,6447.24,3620.84605217 +1534161600,1534204800,6447.24,6476.53,6142.2,6252.63,5275.83478529 +1534204800,1534248000,6252.63,6254.02,5880.0,6010.79,7782.93812933 +1534248000,1534291200,6012.26,6238.28,5980.07,6193.62,6452.33205285 +1534291200,1534334400,6194.3,6484.39,6186.02,6357.26,5155.85836058 +1534334400,1534377600,6353.0,6628.5,6236.02,6272.3,7345.25498723 +1534377600,1534420800,6273.34,6477.57,6208.37,6444.68,2121.54631835 +1534420800,1534464000,6438.52,6477.57,6223.92,6313.51,4977.71484525 +1534464000,1534507200,6314.08,6562.0,6290.64,6467.53,3645.76651624 +1534507200,1534550400,6465.36,6584.49,6435.04,6580.15,2989.81507374 +1534550400,1534593600,6578.13,6615.0,6450.5,6507.85,1436.71517378 +1534593600,1534636800,6508.48,6522.9,6303.0,6399.28,2060.08714749 +1534636800,1534680000,6397.37,6445.31,6312.0,6423.34,1105.02142726 +1534680000,1534723200,6431.85,6545.0,6333.63,6481.99,2033.68989103 +1534723200,1534766400,6481.63,6522.99,6381.25,6450.98,1532.82625615 +1534766400,1534809600,6450.97,6505.07,6223.9,6260.82,4721.99455169 +1534809600,1534852800,6260.83,6478.45,6246.05,6438.08,2674.0742132 +1534852800,1534896000,6436.26,6513.28,6368.16,6479.27,2980.96751184 +1534896000,1534939200,6478.99,6906.81,6436.66,6667.99,5111.88818279 +1534939200,1534982400,6667.99,6700.0,6250.0,6355.76,6843.76251298 +1534982400,1535025600,6355.97,6449.5,6344.8,6406.62,1761.28295691 +1535025600,1535068800,6401.84,6575.99,6353.77,6525.01,2267.15091556 +1535068800,1535112000,6525.99,6570.0,6469.8,6537.99,2593.30400819 +1535112000,1535155200,6534.74,6721.09,6445.32,6692.94,3781.23857035 +1535155200,1535198400,6692.99,6800.0,6664.25,6695.66,2256.42738982 +1535198400,1535241600,6699.88,6769.97,6669.99,6732.4,2724.22189349 +1535241600,1535284800,6732.99,6775.34,6558.95,6692.12,2317.87597381 +1535284800,1535328000,6692.12,6727.25,6624.79,6700.46,1157.84427579 +1535328000,1535371200,6700.13,6733.77,6641.35,6707.0,2022.70929068 +1535371200,1535414400,6707.0,6944.47,6666.98,6904.51,3840.97895768 +1535414400,1535457600,6911.7,7058.73,6861.17,7029.53,4277.37873342 +1535457600,1535500800,7029.52,7125.28,6990.04,7080.94,3944.86891893 +1535500800,1535544000,7079.46,7124.06,7012.87,7082.16,2171.04718395 +1535544000,1535587200,7082.15,7110.0,6890.0,7032.96,3559.93174257 +1535587200,1535630400,7034.47,7055.97,6844.99,6867.12,3220.78051112 +1535630400,1535673600,6868.14,6996.34,6792.85,6984.01,3654.48146105 +1535673600,1535716800,6984.34,7018.15,6926.38,6963.0,2078.28364954 +1535716800,1535760000,6960.65,7101.03,6879.0,7017.35,3712.09685684 +1535760000,1535803200,7015.78,7131.85,7015.22,7058.97,1212.64309886 +1535803200,1535846400,7058.97,7300.18,7021.29,7185.01,3377.81414226 +1535846400,1535889600,7195.8,7334.5,7130.63,7234.98,1844.88002134 +1535889600,1535932800,7224.17,7325.99,7174.47,7290.31,1452.80656385 +1535932800,1535976000,7291.94,7319.11,7184.0,7230.0,1525.55646893 +1535976000,1536019200,7229.84,7340.08,7225.0,7258.99,1304.32060399 +1536019200,1536062400,7261.29,7338.91,7231.0,7336.49,1963.17155406 +1536062400,1536105600,7336.49,7411.85,7315.48,7361.0,2567.97624973 +1536105600,1536148800,7353.48,7387.0,6892.69,6990.79,5553.48549356 +1536148800,1536192000,6988.58,7034.91,6650.0,6679.3,6855.31149195 +1536192000,1536235200,6671.95,6705.59,6253.29,6399.7,9318.72106627 +1536235200,1536278400,6402.67,6518.22,6330.3,6493.09,5355.30260533 +1536278400,1536321600,6488.01,6525.0,6322.0,6369.88,3460.23974934 +1536321600,1536364800,6369.88,6480.58,6358.0,6400.0,3081.72772154 +1536364800,1536408000,6401.01,6465.46,6391.62,6432.99,631.36395383 +1536408000,1536451200,6432.99,6432.99,6113.23,6178.31,3652.83088921 +1536451200,1536494400,6178.31,6451.51,6094.38,6369.17,2546.33636567 +1536494400,1536537600,6374.82,6429.23,6208.38,6236.04,1557.97742988 +1536537600,1536580800,6238.99,6351.13,6230.22,6307.82,2741.5241983 +1536580800,1536624000,6307.82,6349.47,6223.9,6301.99,2630.20110842 +1536624000,1536667200,6303.99,6405.0,6239.45,6265.3,3773.60582338 +1536667200,1536710400,6265.3,6316.98,6162.06,6279.99,3303.1914363 +1536710400,1536753600,6274.6,6294.19,6192.89,6234.46,1989.89553698 +1536753600,1536796800,6236.62,6350.0,6228.37,6322.45,2292.24490739 +1536796800,1536840000,6326.83,6479.98,6324.37,6463.71,2323.61580035 +1536840000,1536883200,6463.99,6537.46,6417.0,6485.7,4661.73167439 +1536883200,1536926400,6482.95,6587.0,6384.36,6461.11,2344.74572867 +1536926400,1536969600,6461.11,6543.09,6427.01,6476.51,2253.27525455 +1536969600,1537012800,6476.51,6550.0,6466.74,6524.99,593.36755586 +1537012800,1537056000,6524.55,6570.1,6475.0,6520.15,735.45200703 +1537056000,1537099200,6521.49,6524.84,6349.47,6494.81,690.34761653 +1537099200,1537142400,6503.99,6519.98,6413.2,6499.98,408.28044378 +1537142400,1537185600,6499.28,6530.24,6413.2,6473.49,816.16603617 +1537185600,1537228800,6473.61,6473.61,6200.0,6254.52,3570.72168865 +1537228800,1537272000,6251.49,6290.0,6226.63,6287.91,1246.48829276 +1537272000,1537315200,6287.99,6390.0,6228.0,6332.34,2949.98485532 +1537315200,1537358400,6330.0,6360.62,6270.69,6285.15,1822.25826729 +1537358400,1537401600,6285.13,6510.0,6100.0,6388.4,5409.82511277 +1537401600,1537444800,6388.4,6436.0,6376.08,6426.57,1988.40760684 +1537444800,1537488000,6427.13,6535.11,6333.63,6492.98,3189.23749703 +1537488000,1537531200,6492.98,6771.0,6483.83,6740.21,4687.81585872 +1537531200,1537574400,6738.91,6775.34,6666.13,6749.45,3882.17001449 +1537574400,1537617600,6748.85,6826.28,6624.79,6657.97,2502.97932558 +1537617600,1537660800,6657.97,6741.59,6633.01,6710.01,2988.83018827 +1537660800,1537704000,6710.01,6774.91,6680.0,6740.0,1644.6526327 +1537704000,1537747200,6740.0,6740.0,6659.0,6702.22,1604.15228661 +1537747200,1537790400,6703.37,6721.68,6558.95,6575.35,2224.27009544 +1537790400,1537833600,6572.78,6655.07,6550.96,6581.52,1806.45552457 +1537833600,1537876800,6578.7,6579.59,6361.03,6389.62,4296.80921177 +1537876800,1537920000,6392.0,6440.0,6324.96,6428.99,3909.807793 +1537920000,1537963200,6428.09,6521.21,6379.44,6517.61,2101.63875075 +1537963200,1538006400,6519.69,6540.0,6429.23,6461.51,2194.28799059 +1538006400,1538049600,6454.32,6510.0,6431.95,6481.01,2070.89450179 +1538049600,1538092800,6481.01,6736.85,6475.0,6681.62,3593.95761072 +1538092800,1538136000,6684.5,6792.28,6561.21,6644.49,4432.36760559 +1538136000,1538179200,6649.85,6695.88,6525.67,6610.76,3209.68175869 +1538179200,1538222400,6609.02,6609.02,6454.0,6570.0,1936.88181707 +1538222400,1538265600,6571.28,6608.26,6511.34,6579.38,1445.13410505 +1538265600,1538308800,6574.29,6628.06,6539.39,6594.16,1122.41810037 +1538308800,1538352000,6594.17,6624.46,6510.0,6597.81,1360.27697476 +1538352000,1538395200,6597.79,6638.15,6517.21,6556.0,2893.68281676 +1538395200,1538438400,6561.95,6608.26,6477.57,6571.2,1859.46417215 +1538438400,1538481600,6569.32,6597.0,6511.0,6539.99,1273.91064905 +1538481600,1538524800,6538.41,6573.84,6447.28,6500.0,2842.22277514 +1538524800,1538568000,6500.0,6510.0,6396.34,6451.75,2667.63882399 +1538568000,1538611200,6448.27,6498.07,6413.2,6456.77,2107.12445775 +1538611200,1538654400,6454.81,6604.89,6450.58,6523.82,2279.90559511 +1538654400,1538697600,6524.39,6573.01,6517.39,6547.56,1552.79489405 +1538697600,1538740800,6548.83,6594.94,6510.0,6539.26,1550.58446496 +1538740800,1538784000,6539.25,6641.35,6530.34,6582.12,2256.68481685 +1538784000,1538827200,6582.11,6595.69,6526.28,6544.92,996.05565052 +1538827200,1538870400,6544.99,6562.33,6528.87,6544.08,1026.72510856 +1538870400,1538913600,6547.93,6561.25,6493.92,6520.12,1026.6101237 +1538913600,1538956800,6520.12,6600.0,6507.46,6577.63,1429.04646717 +1538956800,1539000000,6574.15,6608.26,6541.06,6591.63,2075.2012351 +1539000000,1539043200,6588.95,6656.63,6587.22,6604.75,2003.84301423 +1539043200,1539086400,6604.76,6623.14,6575.35,6584.88,966.35000023 +1539086400,1539129600,6584.38,6604.0,6553.13,6588.8,1288.60026936 +1539129600,1539172800,6588.72,6589.79,6387.91,6497.76,4017.25638188 +1539172800,1539216000,6497.75,6558.95,6489.27,6517.55,1159.81037768 +1539216000,1539259200,6517.55,6520.43,6055.28,6182.26,6517.05804184 +1539259200,1539302400,6179.62,6240.0,6100.0,6152.76,3099.18154167 +1539302400,1539345600,6152.76,6243.79,6109.79,6208.8,2062.15873084 +1539345600,1539388800,6205.09,6230.68,6172.22,6185.15,1184.22282636 +1539388800,1539432000,6182.03,6219.77,6168.83,6200.0,1148.88771142 +1539432000,1539475200,6200.0,6210.0,6175.22,6199.69,805.15909451 +1539475200,1539518400,6201.23,6349.47,6194.23,6226.1,1560.22808528 +1539518400,1539561600,6220.01,6254.64,6143.08,6183.0,965.51011557 +1539561600,1539604800,6185.04,6756.0,6149.28,6412.76,12624.47446494 +1539604800,1539648000,6412.38,6457.94,6359.56,6441.74,4271.41483894 +1539648000,1539691200,6438.2,6493.77,6412.95,6451.54,2548.69201501 +1539691200,1539734400,6451.54,6489.0,6386.4,6461.2,2154.40189128 +1539734400,1539777600,6457.67,6465.39,6407.69,6440.0,1881.48443251 +1539777600,1539820800,6439.79,6453.16,6410.01,6437.29,1079.77894195 +1539820800,1539864000,6440.07,6490.0,6413.2,6433.37,1574.88565501 +1539864000,1539907200,6432.5,6447.55,6350.0,6396.18,2248.28363002 +1539907200,1539950400,6394.23,6412.4,6355.99,6388.21,1166.9696109 +1539950400,1539993600,6389.45,6397.21,6361.1,6383.46,1123.0894008 +1539993600,1540036800,6380.47,6424.16,6363.02,6411.52,862.91500389 +1540036800,1540080000,6411.52,6416.67,6387.0,6412.86,399.0634916 +1540080000,1540123200,6412.86,6470.0,6405.35,6431.53,643.45408095 +1540123200,1540166400,6431.53,6457.07,6401.01,6413.38,897.55743654 +1540166400,1540209600,6412.62,6429.23,6388.99,6399.55,1237.8086798 +1540209600,1540252800,6399.55,6415.0,6372.53,6406.06,1169.726782 +1540252800,1540296000,6409.39,6419.34,6354.26,6376.33,1366.70596171 +1540296000,1540339200,6376.34,6421.58,6372.74,6393.41,1484.29960487 +1540339200,1540382400,6396.24,6473.0,6393.0,6425.72,2125.77205997 +1540382400,1540425600,6427.4,6442.98,6401.04,6411.96,1409.56602828 +1540425600,1540468800,6411.96,6422.73,6361.73,6391.18,1962.62086832 +1540468800,1540512000,6391.31,6413.2,6389.48,6393.53,1083.98293767 +1540512000,1540555200,6393.38,6450.3,6377.81,6417.72,1688.68448301 +1540555200,1540598400,6417.72,6419.99,6383.76,6406.1,1635.14183481 +1540598400,1540641600,6406.1,6420.01,6397.13,6403.91,392.34197894 +1540641600,1540684800,6403.91,6420.0,6381.25,6407.66,497.78517796 +1540684800,1540728000,6407.66,6412.91,6395.92,6398.7,302.03805092 +1540728000,1540771200,6398.7,6420.0,6383.0,6405.57,537.25961381 +1540771200,1540814400,6404.27,6420.0,6261.0,6333.05,2232.07893068 +1540814400,1540857600,6333.05,6333.63,6208.37,6266.52,2958.74308431 +1540857600,1540900800,6266.47,6289.0,6240.0,6260.82,1180.00784604 +1540900800,1540944000,6258.4,6285.0,6245.36,6269.46,1343.56958332 +1540944000,1540987200,6269.45,6279.47,6252.87,6268.0,1358.57399786 +1540987200,1541030400,6268.11,6350.0,6199.25,6303.27,3789.50862566 +1541030400,1541073600,6304.5,6312.0,6288.01,6309.54,840.89112692 +1541073600,1541116800,6309.56,6365.33,6298.94,6340.99,1350.07934994 +1541116800,1541160000,6343.85,6381.25,6328.33,6350.59,1529.7996206 +1541160000,1541203200,6351.36,6371.56,6340.0,6350.43,1148.26986037 +1541203200,1541246400,6350.05,6351.74,6312.48,6325.12,588.95234391 +1541246400,1541289600,6325.12,6345.0,6314.11,6335.0,495.18627562 +1541289600,1541332800,6333.59,6350.0,6310.57,6341.1,551.36794925 +1541332800,1541376000,6341.1,6475.0,6336.95,6421.76,2122.44596474 +1541376000,1541419200,6428.23,6441.43,6386.21,6402.51,880.38851706 +1541419200,1541462400,6402.51,6429.23,6369.89,6403.2,1455.10013769 +1541462400,1541505600,6404.97,6457.89,6378.24,6397.57,1627.73784547 +1541505600,1541548800,6398.24,6460.01,6391.66,6447.5,2642.59675464 +1541548800,1541592000,6448.17,6544.0,6442.47,6505.53,2903.63734667 +1541592000,1541635200,6504.73,6534.0,6485.86,6501.0,1895.19870074 +1541635200,1541678400,6501.0,6511.27,6440.0,6456.41,1766.03267284 +1541678400,1541721600,6456.0,6493.06,6388.88,6405.49,2200.94035897 +1541721600,1541764800,6405.49,6418.18,6331.0,6349.9,1863.92360422 +1541764800,1541808000,6351.88,6365.24,6307.0,6325.0,1354.20542185 +1541808000,1541851200,6325.0,6367.15,6323.0,6359.17,916.92553027 +1541851200,1541894400,6361.67,6377.26,6343.9,6349.32,606.46831969 +1541894400,1541937600,6349.39,6365.0,6332.51,6336.0,345.76918712 +1541937600,1541980800,6336.0,6360.0,6269.46,6357.54,1372.49936855 +1541980800,1542024000,6352.57,6388.21,6331.0,6354.32,1522.99510196 +1542024000,1542067200,6354.21,6374.15,6298.5,6318.0,2003.04393043 +1542067200,1542110400,6318.01,6328.36,6244.35,6282.48,1988.1009881 +1542110400,1542153600,6286.21,6313.05,6251.0,6260.91,1642.46173314 +1542153600,1542196800,6255.86,6298.47,6146.68,6206.12,2622.77122042 +1542196800,1542240000,6207.53,6223.9,5324.0,5595.91,22499.16179314 +1542240000,1542283200,5592.23,5641.0,5344.6,5403.17,9319.18608969 +1542283200,1542326400,5403.13,5585.0,5199.8,5585.0,10626.72219192 +1542326400,1542369600,5571.12,5610.0,5466.06,5543.69,3856.96661175 +1542369600,1542412800,5544.0,5564.58,5411.74,5508.71,4217.63896405 +1542412800,1542456000,5514.62,5517.58,5452.63,5493.68,1261.40531945 +1542456000,1542499200,5493.68,5550.66,5466.76,5503.36,1471.38630926 +1542499200,1542542400,5503.36,5553.0,5500.0,5516.3,987.4301649 +1542542400,1542585600,5513.5,5658.47,5510.96,5559.26,1589.0251552 +1542585600,1542628800,5553.01,5559.69,5173.23,5250.64,8411.54529491 +1542628800,1542672000,5254.45,5276.46,4694.44,4735.44,20499.0802384 +1542672000,1542715200,4732.92,4897.36,4237.09,4323.26,18642.44022439 +1542715200,1542758400,4323.26,4761.0,4048.58,4352.0,21132.94921489 +1542758400,1542801600,4349.41,4635.0,4242.33,4498.48,10606.65365258 +1542801600,1542844800,4498.36,4578.08,4333.38,4538.01,10071.59635338 +1542844800,1542888000,4551.47,4589.53,4409.79,4457.08,4154.10587138 +1542888000,1542931200,4451.8,4485.0,4194.98,4275.23,6104.35585755 +1542931200,1542974400,4268.4,4364.46,4061.02,4295.96,8472.79028996 +1542974400,1543017600,4292.87,4344.22,4165.0,4288.26,4849.98707826 +1543017600,1543060800,4288.25,4376.88,4237.09,4264.85,2478.58242129 +1543060800,1543104000,4264.86,4278.87,3638.48,3785.65,11758.16175308 +1543104000,1543147200,3780.67,3931.3,3474.73,3779.7,14250.72735285 +1543147200,1543190400,3775.2,4120.0,3630.03,3938.89,12719.22028139 +1543190400,1543233600,3934.22,4069.59,3843.94,3931.92,8903.93532518 +1543233600,1543276800,3930.99,3930.99,3522.28,3727.34,15453.94761416 +1543276800,1543320000,3727.34,3800.0,3548.76,3653.36,9472.17915676 +1543320000,1543363200,3649.65,3834.35,3629.41,3771.01,7341.82380889 +1543363200,1543406400,3771.01,4069.29,3771.0,4006.84,9411.93600123 +1543406400,1543449600,4006.84,4355.08,3973.6,4220.16,13571.77748715 +1543449600,1543492800,4219.77,4409.77,4086.97,4347.9,7464.06749002 +1543492800,1543536000,4345.0,4360.15,4112.02,4249.8,8479.94513626 +1543536000,1543579200,4250.0,4300.0,3920.35,3941.68,6911.17981278 +1543579200,1543622400,3940.83,4024.57,3861.0,3971.06,7453.44163513 +1543622400,1543665600,3970.56,4146.26,3904.34,4131.65,3747.78369845 +1543665600,1543708800,4131.65,4264.47,4119.52,4140.39,2664.44883898 +1543708800,1543752000,4140.4,4265.0,4030.0,4072.77,3569.90074059 +1543752000,1543795200,4072.77,4184.47,4060.0,4102.05,3449.26131766 +1543795200,1543838400,4099.63,4115.15,3905.5,3969.0,3931.81849991 +1543838400,1543881600,3969.0,4030.4,3747.0,3834.34,6794.85880469 +1543881600,1543924800,3830.81,3994.0,3730.0,3959.99,6668.69020878 +1543924800,1543968000,3960.0,4033.98,3853.55,3903.52,5581.24667912 +1543968000,1544011200,3903.52,3913.62,3774.73,3869.47,5208.75736424 +1544011200,1544054400,3869.42,3878.15,3662.35,3696.69,8234.36974129 +1544054400,1544097600,3694.03,3844.79,3629.41,3773.63,5857.56022459 +1544097600,1544140800,3770.0,3785.34,3415.22,3437.26,9623.40674759 +1544140800,1544184000,3437.22,3476.56,3300.0,3381.0,10785.97472788 +1544184000,1544227200,3380.76,3531.0,3210.0,3380.68,15727.25689702 +1544227200,1544270400,3376.27,3495.99,3367.6,3414.29,4700.18496725 +1544270400,1544313600,3414.54,3474.15,3241.0,3398.8,5476.16430708 +1544313600,1544356800,3398.8,3450.0,3371.09,3421.56,2716.94806119 +1544356800,1544400000,3419.0,3633.2,3415.51,3529.75,5294.07489058 +1544400000,1544443200,3528.68,3588.43,3442.81,3490.37,3224.94300626 +1544443200,1544486400,3489.5,3522.27,3355.0,3408.0,7150.32576429 +1544486400,1544529600,3406.41,3427.27,3324.45,3345.0,4247.73328786 +1544529600,1544572800,3342.72,3392.79,3292.65,3353.42,4703.97742042 +1544572800,1544616000,3345.01,3450.28,3325.7,3411.96,2877.96909768 +1544616000,1544659200,3411.97,3490.0,3381.21,3430.18,4406.13468428 +1544659200,1544702400,3430.2,3441.13,3334.64,3364.2,3478.63271441 +1544702400,1544745600,3364.2,3420.01,3221.14,3262.73,8236.38636871 +1544745600,1544788800,3263.55,3294.81,3200.0,3254.5,4511.52166109 +1544788800,1544832000,3254.8,3275.46,3135.55,3195.75,9925.98360555 +1544832000,1544875200,3194.04,3230.0,3130.0,3162.85,3326.82117255 +1544875200,1544918400,3161.66,3217.0,3122.28,3179.54,2488.04735986 +1544918400,1544961600,3180.84,3256.68,3178.23,3237.88,3201.68925639 +1544961600,1545004800,3237.88,3259.43,3180.0,3193.78,2831.81788994 +1545004800,1545048000,3191.41,3260.0,3181.26,3237.16,3919.53994593 +1545048000,1545091200,3239.65,3590.0,3238.47,3496.73,12470.2545031 +1545091200,1545134400,3499.37,3541.09,3422.77,3478.86,6145.64057797 +1545134400,1545177600,3478.98,3684.0,3462.08,3667.16,7646.72369795 +1545177600,1545220800,3667.16,3825.0,3642.69,3813.59,10466.21938569 +1545220800,1545264000,3815.34,3924.01,3650.0,3684.5,10659.39498972 +1545264000,1545307200,3684.03,4118.0,3656.75,4021.13,11643.36923041 +1545307200,1545350400,4019.79,4172.07,3886.66,4073.77,14343.4836856 +1545350400,1545393600,4073.58,4162.0,3894.05,4024.49,7568.03127686 +1545393600,1545436800,4020.0,4094.0,3770.0,3841.08,9399.2033282 +1545436800,1545480000,3842.59,3930.15,3780.09,3872.77,3739.7688164 +1545480000,1545523200,3878.3,4010.16,3791.29,3980.9,3957.82933563 +1545523200,1545566400,3977.65,4051.0,3952.08,4014.28,2288.40116857 +1545566400,1545609600,4014.15,4034.7,3900.0,3943.83,2321.49144869 +1545609600,1545652800,3947.82,4235.0,3944.84,4133.7,7057.17300432 +1545652800,1545696000,4128.03,4236.84,3970.01,4036.0,4960.7441266 +1545696000,1545739200,4034.54,4049.23,3703.69,3756.78,7507.67679751 +1545739200,1545782400,3755.22,3819.81,3674.73,3779.99,4293.7576209 +1545782400,1545825600,3780.0,3863.34,3722.26,3754.55,4340.83855092 +1545825600,1545868800,3754.55,3833.0,3678.8,3810.01,5723.34427256 +1545868800,1545912000,3810.01,3841.17,3692.71,3746.45,4813.30078129 +1545912000,1545955200,3746.45,3777.1,3566.0,3591.69,7036.71160061 +1545955200,1545998400,3590.26,3642.58,3575.0,3639.37,4383.48991771 +1545998400,1546041600,3639.44,3970.0,3597.48,3884.97,8672.22848918 +1546041600,1546084800,3884.66,3961.85,3840.02,3867.84,2950.09268513 +1546084800,1546128000,3860.48,3942.9,3702.51,3725.48,3951.28964667 +1546128000,1546171200,3728.96,3870.0,3688.76,3825.83,3062.780329 +1546171200,1546214400,3830.0,3864.73,3733.67,3835.79,2673.67337918 +1546214400,1546257600,3831.03,3842.89,3706.0,3738.0,3303.36419464 +1546257600,1546300800,3738.7,3801.24,3630.0,3693.3,3363.79954279 +1546300800,1546344000,3693.85,3725.58,3665.0,3700.0,2245.72448128 +1546344000,1546387200,3699.52,3845.46,3629.66,3823.44,2903.88179601 +1546387200,1546430400,3825.41,3836.89,3770.0,3810.44,2189.36221239 +1546430400,1546473600,3810.43,3918.67,3795.0,3885.87,3345.10730214 +1546473600,1546516800,3890.27,3893.4,3811.96,3841.16,1712.34792114 +1546516800,1546560000,3839.95,3859.39,3760.0,3787.81,3090.80118806 +1546560000,1546603200,3785.64,3850.33,3750.0,3785.0,3594.16496899 +1546603200,1546646400,3785.0,3850.33,3732.38,3817.71,3857.89397457 +1546646400,1546689600,3822.0,3887.09,3810.9,3838.0,1322.77918607 +1546689600,1546732800,3838.02,3854.0,3780.0,3791.84,2333.59612832 +1546732800,1546776000,3795.38,3839.04,3753.0,3828.62,1027.75046488 +1546776000,1546819200,3829.99,4090.0,3805.11,4040.71,4372.96439919 +1546819200,1546862400,4040.71,4070.0,3964.01,4022.42,4356.92024678 +1546862400,1546905600,4022.42,4041.09,3977.77,4005.45,3088.17575748 +1546905600,1546948800,4005.0,4048.99,3934.73,4035.0,4993.68847287 +1546948800,1546992000,4031.78,4112.0,3981.04,3994.9,6826.29829679 +1546992000,1547035200,3994.75,4060.0,3948.44,4025.47,3823.82379249 +1547035200,1547078400,4025.0,4027.96,3972.01,4002.13,3566.31019954 +1547078400,1547121600,4003.09,4036.22,3753.85,3791.82,7555.7803245 +1547121600,1547164800,3791.06,3798.84,3503.44,3627.51,8562.64055798 +1547164800,1547208000,3627.65,3677.84,3582.39,3640.0,6219.55746378 +1547208000,1547251200,3639.99,3704.6,3569.85,3632.02,4351.52417885 +1547251200,1547294400,3631.0,3650.35,3601.02,3617.21,1589.16390709 +1547294400,1547337600,3611.17,3650.07,3557.09,3617.13,1595.18828705 +1547337600,1547380800,3617.75,3631.31,3594.56,3617.0,1039.1443258 +1547380800,1547424000,3615.01,3654.02,3476.0,3515.95,4869.37847874 +1547424000,1547467200,3517.03,3586.0,3506.0,3528.26,2782.50949477 +1547467200,1547510400,3525.85,3714.0,3510.61,3664.28,7143.48122688 +1547510400,1547553600,3664.28,3687.02,3621.33,3648.06,2648.36510453 +1547553600,1547596800,3647.21,3669.86,3534.68,3576.93,5411.45227317 +1547596800,1547640000,3576.92,3630.06,3570.48,3616.05,3558.79560434 +1547640000,1547683200,3615.88,3669.0,3575.0,3605.91,4116.27045937 +1547683200,1547726400,3609.5,3616.28,3534.25,3597.56,3758.02847024 +1547726400,1547769600,3597.67,3660.0,3574.5,3638.01,3741.49705947 +1547769600,1547812800,3638.01,3641.9,3600.12,3613.73,1965.020578 +1547812800,1547856000,3613.01,3629.42,3577.0,3609.21,3058.4897128 +1547856000,1547899200,3609.29,3774.0,3602.6,3718.82,2326.38993313 +1547899200,1547942400,3722.91,3724.43,3676.46,3681.0,1754.493531 +1547942400,1547985600,3680.0,3703.27,3575.0,3591.58,2052.35475602 +1547985600,1548028800,3589.1,3599.6,3470.0,3536.72,3538.6610782 +1548028800,1548072000,3537.42,3560.45,3505.86,3548.46,2342.17793998 +1548072000,1548115200,3548.22,3573.29,3485.58,3531.51,3479.72189139 +1548115200,1548158400,3531.51,3560.5,3401.36,3543.58,2714.72422958 +1548158400,1548201600,3542.89,3615.8,3523.1,3576.81,4162.33944592 +1548201600,1548244800,3574.44,3596.0,3551.32,3580.0,2094.94152624 +1548244800,1548288000,3577.5,3620.23,3518.0,3552.32,4075.901146 +1548288000,1548331200,3553.2,3570.85,3524.0,3559.09,2027.29654917 +1548331200,1548374400,3557.77,3598.0,3545.0,3570.73,2460.71808884 +1548374400,1548417600,3570.67,3578.79,3511.0,3534.39,2650.41096817 +1548417600,1548460800,3533.9,3572.0,3528.38,3560.0,2311.38415482 +1548460800,1548504000,3560.94,3657.89,3555.7,3584.96,1783.54488964 +1548504000,1548547200,3584.96,3587.08,3536.51,3555.56,914.33898971 +1548547200,1548590400,3555.31,3564.12,3513.56,3535.06,1777.45439187 +1548590400,1548633600,3532.73,3561.65,3456.0,3533.23,2075.20524903 +1548633600,1548676800,3532.23,3536.77,3357.3,3410.63,6728.271349 +1548676800,1548720000,3410.5,3442.01,3371.92,3429.5,3616.8295614 +1548720000,1548763200,3431.43,3438.76,3322.19,3377.04,3519.13048945 +1548763200,1548806400,3377.72,3420.0,3372.99,3390.5,3765.25637321 +1548806400,1548849600,3391.25,3436.0,3372.34,3415.1,2200.05935765 +1548849600,1548892800,3414.69,3465.05,3413.03,3437.35,3503.96404421 +1548892800,1548936000,3438.0,3474.2,3392.6,3408.65,2711.33711202 +1548936000,1548979200,3408.65,3427.69,3395.72,3413.11,3240.48105778 +1548979200,1549022400,3413.69,3442.89,3364.53,3419.75,3500.53297965 +1549022400,1549065600,3419.68,3460.0,3418.0,3434.83,3159.3145453 +1549065600,1549108800,3434.83,3446.63,3406.38,3439.44,1459.82531967 +1549108800,1549152000,3442.88,3485.0,3419.79,3462.82,1592.13328801 +1549152000,1549195200,3470.5,3476.33,3402.6,3421.24,1242.17466165 +1549195200,1549238400,3418.91,3430.51,3384.67,3414.82,1571.71756277 +1549238400,1549281600,3413.75,3439.46,3396.54,3397.57,1391.38920987 +1549281600,1549324800,3397.69,3423.96,3394.85,3410.87,1852.69576911 +1549324800,1549368000,3409.81,3434.05,3396.0,3422.12,1844.13352917 +1549368000,1549411200,3422.22,3435.0,3413.0,3431.39,2201.49177247 +1549411200,1549454400,3431.81,3445.6,3353.0,3363.2,3387.45348261 +1549454400,1549497600,3361.82,3387.1,3328.7,3364.62,2749.95291556 +1549497600,1549540800,3364.0,3383.29,3360.97,3366.81,1362.24926475 +1549540800,1549584000,3368.04,3373.41,3350.0,3359.33,2931.30654935 +1549584000,1549627200,3358.39,3410.0,3337.91,3393.04,3792.91550935 +1549627200,1549670400,3392.74,3711.04,3388.38,3622.94,10595.73203289 +1549670400,1549713600,3626.12,3638.68,3599.99,3622.51,2130.88374295 +1549713600,1549756800,3622.51,3639.74,3589.52,3622.62,1923.620874 +1549756800,1549800000,3622.74,3631.99,3576.16,3604.92,1922.89811867 +1549800000,1549843200,3604.92,3662.43,3583.25,3650.37,2232.60756406 +1549843200,1549886400,3651.32,3652.56,3580.01,3584.0,2983.61003011 +1549886400,1549929600,3583.49,3614.52,3578.7,3588.7,4947.79884396 +1549929600,1549972800,3588.99,3591.29,3548.28,3569.0,4009.85412497 +1549972800,1550016000,3568.99,3619.93,3560.18,3585.94,6064.79332618 +1550016000,1550059200,3585.7,3629.81,3562.6,3574.88,4077.15691844 +1550059200,1550102400,3570.0,3586.53,3541.0,3574.93,3915.5862929 +1550102400,1550145600,3575.01,3590.74,3531.01,3554.17,2957.66721132 +1550145600,1550188800,3553.97,3578.75,3547.87,3560.46,2952.57591744 +1550188800,1550232000,3560.45,3599.0,3557.71,3574.88,2591.16215473 +1550232000,1550275200,3572.94,3620.53,3544.88,3566.29,3627.60721278 +1550275200,1550318400,3566.29,3598.56,3561.96,3588.17,1737.99421507 +1550318400,1550361600,3589.97,3609.0,3565.16,3579.92,1704.48208886 +1550361600,1550404800,3580.43,3663.34,3569.0,3582.49,2399.51806938 +1550404800,1550448000,3582.27,3641.33,3553.98,3625.6,2612.943206 +1550448000,1550491200,3625.6,3727.19,3614.82,3708.3,6550.85334638 +1550491200,1550534400,3708.3,3916.47,3691.8,3869.8,9016.23150791 +1550534400,1550577600,3870.97,3955.0,3840.08,3875.29,6595.50650933 +1550577600,1550620800,3875.29,4000.0,3873.0,3888.46,5929.6300008 +1550620800,1550664000,3889.92,3947.5,3861.49,3927.51,5045.44822611 +1550664000,1550707200,3929.2,3967.52,3900.56,3936.53,4806.83471242 +1550707200,1550750400,3936.8,3989.99,3866.25,3893.95,5175.94032747 +1550750400,1550793600,3893.95,3913.12,3877.34,3900.4,2879.8586007 +1550793600,1550836800,3900.64,3933.02,3882.59,3925.55,3196.24452722 +1550836800,1550880000,3926.5,3957.0,3915.09,3939.82,3397.61540679 +1550880000,1550923200,3939.83,3948.05,3905.63,3933.22,1876.54699217 +1550923200,1550966400,3935.14,4157.87,3910.75,4113.53,6089.77021869 +1550966400,1551009600,4113.56,4190.0,4109.94,4131.61,3299.29804462 +1551009600,1551052800,4130.0,4133.83,3714.42,3730.68,10437.71594383 +1551052800,1551096000,3733.78,3790.9,3732.6,3778.36,3679.08818333 +1551096000,1551139200,3776.02,3861.81,3762.72,3820.71,5156.27406588 +1551139200,1551182400,3817.93,3830.0,3760.09,3788.83,3546.24368898 +1551182400,1551225600,3789.12,3818.74,3773.17,3795.06,2996.92084824 +1551225600,1551268800,3794.42,3817.24,3774.0,3813.92,2355.26411623 +1551268800,1551312000,3811.47,3822.85,3658.19,3798.47,5247.03572849 +1551312000,1551355200,3796.49,3839.31,3790.87,3822.05,2164.64767435 +1551355200,1551398400,3821.42,3897.62,3755.0,3791.36,4583.23259731 +1551398400,1551441600,3791.02,3827.02,3789.94,3810.0,1943.62945074 +1551441600,1551484800,3808.6,3845.3,3789.5,3807.05,2817.78070828 +1551484800,1551528000,3805.0,3818.31,3760.0,3808.69,2018.5863104 +1551528000,1551571200,3808.99,3818.75,3790.23,3810.46,1241.15681445 +1551571200,1551614400,3810.47,3822.39,3790.34,3805.89,1243.4943743 +1551614400,1551657600,3805.89,3813.91,3756.0,3789.52,1264.59211642 +1551657600,1551700800,3789.7,3806.9,3670.0,3707.27,4423.27007635 +1551700800,1551744000,3707.0,3720.4,3680.2,3698.66,2870.44955204 +1551744000,1551787200,3698.65,3734.0,3690.0,3724.55,2686.80055334 +1551787200,1551830400,3724.55,3877.1,3723.56,3844.07,4594.02342217 +1551830400,1551873600,3844.07,3895.12,3808.8,3853.41,3904.50355482 +1551873600,1551916800,3851.3,3858.52,3822.35,3851.55,2498.17152011 +1551916800,1551960000,3851.26,3891.04,3826.13,3852.1,5111.45772869 +1551960000,1552003200,3851.21,3884.65,3840.1,3856.64,2853.05052502 +1552003200,1552046400,3856.78,3924.37,3844.97,3874.31,3384.84126286 +1552046400,1552089600,3874.52,3912.02,3760.1,3844.64,4322.55540763 +1552089600,1552132800,3841.27,3927.0,3835.66,3892.88,2443.91459607 +1552132800,1552176000,3894.04,3950.25,3875.27,3916.43,2681.98370776 +1552176000,1552219200,3916.42,3916.43,3862.0,3893.88,1900.05513136 +1552219200,1552262400,3891.44,3909.98,3864.01,3897.92,1100.55158719 +1552262400,1552305600,3898.14,3912.89,3847.24,3851.41,3641.35479309 +1552305600,1552348800,3855.52,3859.18,3812.64,3849.25,2970.76036816 +1552348800,1552392000,3848.86,3873.99,3791.07,3860.0,3414.92967803 +1552392000,1552435200,3860.0,3877.69,3835.72,3859.74,2379.68505625 +1552435200,1552478400,3861.37,3872.4,3820.0,3839.32,2213.48544648 +1552478400,1552521600,3840.73,3874.68,3832.32,3848.48,2062.05455377 +1552521600,1552564800,3848.1,3867.0,3832.57,3843.08,2140.80134169 +1552564800,1552608000,3843.09,3903.98,3775.01,3854.77,3026.7648344 +1552608000,1552651200,3857.33,3890.0,3843.09,3883.87,2856.29560296 +1552651200,1552694400,3884.15,3912.06,3868.49,3901.21,3555.68772455 +1552694400,1552737600,3899.19,4040.0,3899.12,3999.89,5061.84479582 +1552737600,1552780800,3998.96,4003.19,3960.0,3990.0,1897.63308757 +1552780800,1552824000,3990.0,3992.42,3927.28,3966.25,1622.80005571 +1552824000,1552867200,3966.63,3980.0,3950.76,3965.5,1089.15011225 +1552867200,1552910400,3965.63,4016.63,3929.83,3959.92,3243.56186859 +1552910400,1552953600,3960.14,3978.0,3954.66,3969.59,2176.66850942 +1552953600,1552996800,3969.94,3985.0,3947.15,3967.53,2317.5595891 +1552996800,1553040000,3966.14,4012.63,3962.12,3998.13,2999.89096614 +1553040000,1553083200,3999.5,4018.54,3962.6,3996.5,3064.06726172 +1553083200,1553126400,3994.35,4050.0,3984.67,4031.59,3180.8864401 +1553126400,1553169600,4033.7,4044.21,4011.63,4036.06,1919.44060316 +1553169600,1553212800,4036.73,4055.35,3919.63,3974.21,5642.31929378 +1553212800,1553256000,3974.5,3986.66,3958.94,3983.64,1746.04662278 +1553256000,1553299200,3983.6,4000.81,3974.25,3982.07,1707.32230543 +1553299200,1553342400,3980.4,4001.17,3966.74,3982.13,1437.56227711 +1553342400,1553385600,3982.25,3987.17,3957.11,3982.52,822.00224899 +1553385600,1553428800,3979.19,3980.97,3956.36,3974.04,1076.25387425 +1553428800,1553472000,3973.85,3977.79,3942.04,3969.99,1127.81173516 +1553472000,1553515200,3970.23,3980.22,3960.29,3969.44,1741.54269311 +1553515200,1553558400,3968.58,3970.9,3850.45,3910.51,5171.8244041 +1553558400,1553601600,3910.0,3936.36,3887.34,3898.2,1977.76302027 +1553601600,1553644800,3896.11,3923.17,3879.5,3922.58,2337.84185681 +1553644800,1553688000,3922.58,4036.43,3912.19,4024.8,5198.0404855 +1553688000,1553731200,4024.8,4037.11,3993.64,4025.5,2953.63456338 +1553731200,1553774400,4025.5,4025.56,3992.6,4000.64,2152.67193342 +1553774400,1553817600,4002.0,4020.0,3996.76,4012.23,1774.87488815 +1553817600,1553860800,4011.0,4102.57,4005.0,4099.81,5491.41979412 +1553860800,1553904000,4097.8,4097.8,4061.05,4090.0,2899.61483002 +1553904000,1553947200,4090.0,4130.36,4040.0,4084.1,2963.82023421 +1553947200,1553990400,4084.1,4094.92,4053.39,4094.92,959.30858181 +1553990400,1554033600,4094.92,4101.7,4074.29,4095.74,1384.43232409 +1554033600,1554076800,4095.74,4098.39,4081.94,4096.08,1018.15588132 +1554076800,1554120000,4092.02,4139.99,4052.56,4111.24,4401.14083476 +1554120000,1554163200,4112.5,4150.0,4112.5,4136.32,2831.84647725 +1554163200,1554206400,4133.93,5080.0,4130.64,4778.92,18751.68562366 +1554206400,1554249600,4778.92,4949.0,4672.04,4899.63,11934.48789076 +1554249600,1554292800,4899.01,5087.62,4872.96,4967.99,10471.48516114 +1554292800,1554336000,4967.06,5345.0,4800.5,4978.23,18849.78752291 +1554336000,1554379200,4972.83,5077.35,4898.84,4995.0,7463.60435551 +1554379200,1554422400,4995.66,5045.21,4778.59,4907.94,8434.51079257 +1554422400,1554465600,4911.14,5021.9,4883.83,5004.01,5924.21129077 +1554465600,1554508800,5004.73,5067.62,4951.8,5039.73,7099.53522533 +1554508800,1554552000,5041.0,5041.0,4963.26,4998.15,2159.58444874 +1554552000,1554595200,4997.05,5240.0,4900.0,5041.39,7890.26033955 +1554595200,1554638400,5041.92,5176.96,5028.3,5119.12,4774.18365901 +1554638400,1554681600,5120.4,5253.49,5050.0,5190.85,6098.33569715 +1554681600,1554724800,5192.92,5347.37,5132.32,5132.32,7268.2756752 +1554724800,1554768000,5131.55,5317.54,5127.68,5287.88,6076.70583967 +1554768000,1554811200,5287.97,5288.95,5136.01,5208.93,5379.27277143 +1554811200,1554854400,5210.93,5248.83,5155.0,5192.6,4031.0807289 +1554854400,1554897600,5184.03,5282.91,5161.0,5241.13,3765.66782624 +1554897600,1554940800,5240.0,5466.06,5200.92,5323.47,6958.26692072 +1554940800,1554984000,5323.47,5344.31,4966.87,5048.12,8964.10049899 +1554984000,1555027200,5048.88,5088.56,4971.28,5040.2,6088.85556434 +1555027200,1555070400,5037.82,5104.63,4912.0,5077.63,4837.98555073 +1555070400,1555113600,5082.02,5122.48,5027.7,5076.35,3219.05292611 +1555113600,1555156800,5075.74,5122.01,5046.31,5064.59,3118.71511377 +1555156800,1555200000,5062.9,5116.71,5033.73,5063.63,1401.72191594 +1555200000,1555243200,5064.0,5086.37,5012.73,5065.96,1586.07400255 +1555243200,1555286400,5065.96,5185.26,5053.9,5162.72,1857.37328061 +1555286400,1555329600,5160.54,5192.01,5126.95,5135.99,2980.95464835 +1555329600,1555372800,5136.61,5173.9,4948.57,5027.31,4442.05911023 +1555372800,1555416000,5027.33,5086.8,5019.92,5072.41,2288.45511998 +1555416000,1555459200,5071.35,5231.96,5014.77,5202.43,5386.94900017 +1555459200,1555502400,5201.47,5275.07,5185.27,5253.83,3230.5740756 +1555502400,1555545600,5255.0,5267.37,5170.01,5233.72,3510.50313426 +1555545600,1555588800,5227.6,5303.76,5218.23,5237.58,3283.24055539 +1555588800,1555632000,5237.47,5325.0,5230.0,5281.58,3092.65513175 +1555632000,1555675200,5283.0,5283.0,5180.37,5256.42,2729.79444974 +1555675200,1555718400,5256.42,5357.96,5236.06,5289.91,2555.81192043 +1555718400,1555761600,5289.91,5362.97,5281.67,5310.56,2131.80317148 +1555761600,1555804800,5310.56,5339.15,5253.82,5318.89,1533.7664496 +1555804800,1555848000,5318.94,5346.91,5230.4,5258.04,2408.67907755 +1555848000,1555891200,5260.38,5310.5,5212.8,5295.65,2222.36008997 +1555891200,1555934400,5295.96,5329.09,5249.0,5311.24,2386.66633215 +1555934400,1555977600,5310.21,5439.12,5281.56,5386.8,4740.44553564 +1555977600,1556020800,5388.22,5627.0,5363.24,5555.54,5577.79253095 +1556020800,1556064000,5555.04,5616.44,5507.16,5531.32,4554.61064059 +1556064000,1556107200,5531.29,5623.3,5404.01,5432.03,6419.0687684 +1556107200,1556150400,5432.44,5479.73,5372.0,5440.95,4101.96886287 +1556150400,1556193600,5440.95,5469.81,5373.47,5466.11,2979.46890425 +1556193600,1556236800,5469.03,5510.0,4991.42,5132.55,6914.46700439 +1556236800,1556280000,5132.5,5291.48,5061.0,5156.0,8794.83060852 +1556280000,1556323200,5157.76,5186.26,5046.31,5155.19,6238.27117078 +1556323200,1556366400,5154.11,5180.0,5113.0,5154.34,2385.35935404 +1556366400,1556409600,5154.04,5218.31,5139.27,5168.91,1655.97419937 +1556409600,1556452800,5171.51,5213.0,5140.0,5209.14,1657.17375574 +1556452800,1556496000,5210.17,5213.23,5099.0,5160.98,2300.08060063 +1556496000,1556539200,5152.98,5191.96,5122.48,5154.0,2260.82604982 +1556539200,1556582400,5154.0,5178.34,5071.58,5149.11,3492.78908732 +1556582400,1556625600,5150.21,5214.18,5127.05,5212.8,1970.8674154 +1556625600,1556668800,5213.85,5287.4,5190.94,5269.0,3084.4054203 +1556668800,1556712000,5267.86,5339.13,5263.03,5313.73,1777.06821769 +1556712000,1556755200,5311.02,5357.96,5271.0,5318.42,2432.21619584 +1556755200,1556798400,5322.28,5384.0,5304.99,5368.48,2474.75441479 +1556798400,1556841600,5366.0,5422.94,5336.73,5385.0,3433.76730846 +1556841600,1556884800,5385.0,5796.56,5363.1,5696.65,8881.66702108 +1556884800,1556928000,5696.98,5773.65,5618.27,5658.22,3818.92197149 +1556928000,1556971200,5659.82,5820.0,5655.1,5728.75,3541.5479506 +1556971200,1557014400,5728.74,5846.13,5510.0,5764.65,4983.90775695 +1557014400,1557057600,5766.46,5777.9,5667.62,5711.33,2631.81748833 +1557057600,1557100800,5709.04,5782.55,5624.25,5709.32,2530.74434155 +1557100800,1557144000,5714.4,5729.9,5562.44,5641.12,3738.21374624 +1557144000,1557187200,5640.45,5755.79,5610.72,5685.46,3088.76712909 +1557187200,1557230400,5686.88,5970.0,5686.88,5887.59,5655.75580053 +1557230400,1557273600,5890.01,5967.77,5712.0,5751.54,5085.80606016 +1557273600,1557316800,5751.54,5876.9,5658.66,5842.06,2899.16262263 +1557316800,1557360000,5842.06,5986.0,5820.29,5940.89,3421.25092277 +1557360000,1557403200,5945.32,6099.0,5932.83,6032.27,4761.69086295 +1557403200,1557446400,6035.68,6172.0,5955.69,6156.7,4319.54991512 +1557446400,1557489600,6151.66,6336.93,6105.0,6284.19,6893.65113947 +1557489600,1557532800,6282.48,6426.8,6230.0,6342.84,6928.06246742 +1557532800,1557576000,6338.93,6964.01,6338.93,6785.42,10711.22795464 +1557576000,1557619200,6785.42,7445.0,6726.37,7217.47,11620.20735805 +1557619200,1557662400,7214.4,7585.0,6946.64,7193.77,16837.55180525 +1557662400,1557705600,7184.99,7249.63,6762.57,6974.35,10560.66255878 +1557705600,1557748800,6968.84,7333.09,6863.75,7261.93,6097.95275312 +1557748800,1557792000,7259.04,8167.5,7240.77,7810.05,21201.39198611 +1557792000,1557835200,7810.72,8335.56,7792.54,8048.14,9062.49467527 +1557835200,1557878400,8041.0,8230.0,7618.99,7986.0,9818.9464843 +1557878400,1557921600,7991.72,8191.14,7838.0,7980.98,7957.66372092 +1557921600,1557964800,7980.97,8300.0,7886.24,8208.69,8655.40751366 +1557964800,1558008000,8203.97,8390.95,7746.75,7859.49,9943.95993211 +1558008000,1558051200,7858.04,8036.67,7654.93,7880.0,7134.74382749 +1558051200,1558094400,7879.28,7942.09,6178.0,7150.48,17042.46507521 +1558094400,1558137600,7145.89,7388.0,6894.8,7351.71,10265.11462448 +1558137600,1558180800,7352.39,7493.85,7205.57,7321.05,5060.69892198 +1558180800,1558224000,7326.52,7407.42,7211.75,7260.12,2504.2007679 +1558224000,1558267200,7257.82,8150.33,7247.86,8028.96,8895.54905956 +1558267200,1558310400,8030.66,8299.99,7777.11,8200.0,6699.71839209 +1558310400,1558353600,8193.45,8199.97,7771.17,7859.2,6852.15356081 +1558353600,1558396800,7870.82,8150.0,7581.03,8005.64,6574.63394808 +1558396800,1558440000,8007.67,8065.18,7676.27,7877.3,3799.78559177 +1558440000,1558483200,7877.3,8117.48,7820.0,7955.16,3718.77008513 +1558483200,1558526400,7949.18,8029.14,7754.97,7820.4,2606.3532903 +1558526400,1558569600,7821.85,8049.22,7505.69,7624.95,5790.46874667 +1558569600,1558612800,7622.9,7695.46,7468.31,7600.07,3538.6899303 +1558612800,1558656000,7598.94,7980.0,7556.73,7880.22,4831.66632288 +1558656000,1558699200,7880.4,8074.84,7795.95,8035.47,4148.01274868 +1558699200,1558742400,8035.47,8188.87,7935.0,7999.02,5210.95906343 +1558742400,1558785600,7999.02,8158.45,7939.76,8115.0,1848.01701554 +1558785600,1558828800,8113.05,8128.9,7987.0,8064.64,1513.6362357 +1558828800,1558872000,8066.15,8085.0,7888.91,7936.6,1279.03822164 +1558872000,1558915200,7938.51,8802.29,7907.8,8733.26,7247.77342283 +1558915200,1558958400,8733.27,8939.18,8675.31,8714.81,5496.70854051 +1558958400,1559001600,8723.28,8917.77,8653.68,8770.73,3451.31613325 +1559001600,1559044800,8774.45,8817.41,8660.28,8745.96,2508.1887878 +1559044800,1559088000,8749.46,8806.26,8540.94,8717.96,3634.70728539 +1559088000,1559131200,8715.35,8718.01,8421.12,8624.15,4496.28477268 +1559131200,1559174400,8626.0,8762.39,8612.74,8663.41,3087.97308626 +1559174400,1559217600,8663.07,8784.29,8553.97,8712.01,3727.62819362 +1559217600,1559260800,8713.83,9096.79,8000.0,8277.76,11525.35051358 +1559260800,1559304000,8277.76,8377.29,8109.74,8238.0,5329.10215223 +1559304000,1559347200,8231.34,8589.99,8222.71,8547.2,4627.70603559 +1559347200,1559390400,8545.8,8624.72,8457.33,8578.66,2976.28321025 +1559390400,1559433600,8578.66,8609.0,8461.38,8556.27,2190.76809681 +1559433600,1559476800,8560.1,8770.0,8546.01,8740.42,1942.25030804 +1559476800,1559520000,8741.26,8833.97,8615.89,8734.49,2320.78585726 +1559520000,1559563200,8735.84,8745.96,8335.56,8492.19,4202.90827042 +1559563200,1559606400,8489.94,8591.01,8049.22,8103.64,5745.89337292 +1559606400,1559649600,8103.63,8103.63,7732.0,7903.21,7916.38286982 +1559649600,1559692800,7909.94,8018.41,7432.84,7665.53,7569.31928039 +1559692800,1559736000,7673.41,7894.98,7672.73,7784.9,4050.3472712 +1559736000,1559779200,7785.68,7924.48,7570.9,7785.94,5143.17875135 +1559779200,1559822400,7784.62,7878.62,7743.32,7850.71,1976.30132591 +1559822400,1559865600,7850.71,7862.5,7449.68,7806.07,6762.36503305 +1559865600,1559908800,7801.97,8046.23,7758.93,7923.47,4089.83000962 +1559908800,1559952000,7922.01,8134.99,7880.53,8001.25,4922.19473724 +1559952000,1559995200,8002.68,8061.12,7888.0,8017.15,1742.66897532 +1559995200,1560038400,8008.45,8011.73,7777.67,7932.27,3127.0065663 +1560038400,1560081600,7933.17,7966.58,7855.97,7875.06,745.66109444 +1560081600,1560124800,7882.05,7882.05,7511.41,7632.99,3150.18701094 +1560124800,1560168000,7629.98,8000.09,7523.16,7943.08,3648.40260729 +1560168000,1560211200,7941.59,8090.0,7890.0,8021.1,3502.19169026 +1560211200,1560254400,8017.99,8057.32,7733.99,7794.0,2569.94820047 +1560254400,1560297600,7794.0,7985.0,7713.34,7919.1,2982.73983724 +1560297600,1560340800,7915.7,8089.51,7821.73,7998.74,3804.99337728 +1560340800,1560384000,7998.74,8266.0,7929.53,8176.27,4772.16911959 +1560384000,1560427200,8171.12,8200.0,8050.0,8125.0,2875.33609608 +1560427200,1560470400,8123.18,8335.56,8049.22,8238.0,4362.46429487 +1560470400,1560513600,8235.44,8325.18,8174.92,8277.07,3142.22084604 +1560513600,1560556800,8277.04,8737.37,8269.99,8697.54,5536.02946026 +1560556800,1560600000,8694.74,8780.0,8623.52,8670.98,2421.72416362 +1560600000,1560643200,8667.31,8911.98,8626.66,8857.19,2854.02890548 +1560643200,1560686400,8857.19,9391.85,8805.0,9138.72,9376.45808004 +1560686400,1560729600,9138.7,9326.79,8821.0,8974.19,5642.39527609 +1560729600,1560772800,8973.02,9341.0,8973.02,9297.6,5795.10669466 +1560772800,1560816000,9304.16,9477.7,9051.48,9333.48,6965.8540028 +1560816000,1560859200,9333.48,9361.87,9029.8,9178.42,4034.01822269 +1560859200,1560902400,9178.42,9206.38,8918.0,9078.84,7293.43572029 +1560902400,1560945600,9076.51,9211.04,9036.19,9142.57,1971.98255166 +1560945600,1560988800,9140.79,9325.85,9050.0,9278.27,2715.27729139 +1560988800,1561032000,9280.17,9362.0,9211.08,9269.3,2939.56064031 +1561032000,1561075200,9269.3,9600.0,9248.15,9534.99,4930.75519907 +1561075200,1561118400,9534.99,9863.57,9534.97,9832.91,5354.6698778 +1561118400,1561161600,9834.58,10229.49,9684.66,10222.12,7198.42975644 +1561161600,1561204800,10222.13,10960.34,10085.5,10879.85,6218.43329219 +1561204800,1561248000,10879.83,11200.0,10255.07,10661.3,7490.86703003 +1561248000,1561291200,10665.66,10888.39,10483.33,10554.02,2268.1850548 +1561291200,1561334400,10554.02,11247.62,10554.02,10831.95,5002.4607568 +1561334400,1561377600,10827.23,10971.04,10551.51,10881.26,4126.09587909 +1561377600,1561420800,10888.39,11099.0,10765.9,11029.63,4121.29793189 +1561420800,1561464000,11030.0,11470.81,11000.02,11385.81,5969.95630583 +1561464000,1561507200,11383.32,11796.37,11059.0,11751.01,6163.61545284 +1561507200,1561550400,11760.0,12935.58,11647.07,12635.57,12011.30663259 +1561550400,1561593600,12625.36,13880.0,11794.07,12920.54,25475.55485789 +1561593600,1561636800,12927.44,13355.61,11200.0,12078.66,15942.94906535 +1561636800,1561680000,12088.66,12183.18,10300.0,11153.74,20164.01148788 +1561680000,1561723200,11153.73,12100.0,10739.1,12075.08,10523.15916321 +1561723200,1561766400,12070.75,12447.46,11530.0,12354.43,8194.94242451 +1561766400,1561809600,12354.45,12386.76,11317.03,11934.92,7233.73958527 +1561809600,1561852800,11938.0,12250.0,11612.96,11858.62,5032.25777525 +1561852800,1561896000,11867.35,12200.06,11388.92,11508.5,4043.53702683 +1561896000,1561939200,11506.96,11598.23,10651.3,10760.1,8599.08069594 +1561939200,1561982400,10759.24,11200.41,10606.59,10947.92,9681.3016676 +1561982400,1562025600,10947.93,10974.63,9950.0,10577.43,13236.13543644 +1562025600,1562068800,10581.78,10661.1,9614.08,9952.31,12300.4186186 +1562068800,1562112000,9944.52,10942.63,9853.45,10828.9,7984.82793435 +1562112000,1562155200,10830.1,11574.99,10830.1,11221.41,10888.258757 +1562155200,1562198400,11214.23,12009.0,11025.18,11967.43,8501.59600067 +1562198400,1562241600,11970.0,12061.04,11520.26,11745.0,5919.76380644 +1562241600,1562284800,11748.78,11938.0,11052.74,11146.34,5265.53039732 +1562284800,1562328000,11144.82,11345.0,10769.15,11211.76,5983.69413969 +1562328000,1562371200,11205.88,11440.0,10807.13,10997.84,5909.74381001 +1562371200,1562414400,10996.82,11637.21,10982.89,11416.13,4160.95317151 +1562414400,1562457600,11421.43,11735.0,11050.0,11240.0,3731.22549661 +1562457600,1562500800,11233.21,11380.57,11083.76,11349.0,2362.51736714 +1562500800,1562544000,11350.07,11627.0,11138.88,11469.96,4320.53810001 +1562544000,1562587200,11478.43,12010.0,11332.19,11942.11,4459.2863639 +1562587200,1562630400,11947.0,12398.0,11788.72,12286.14,7442.61453072 +1562630400,1562673600,12299.94,12883.48,12030.43,12315.95,9651.67840012 +1562673600,1562716800,12309.7,12679.76,12181.49,12567.23,5463.87398378 +1562716800,1562760000,12574.88,13154.78,12537.67,13005.2,6926.23434742 +1562760000,1562803200,13011.01,13200.0,11550.0,12098.95,12912.15560155 +1562803200,1562846400,12101.44,12104.97,11163.68,11608.2,9021.04440064 +1562846400,1562889600,11604.96,11873.52,10966.81,11349.24,9447.64159979 +1562889600,1562932800,11352.74,11797.2,11083.52,11700.02,5454.34598606 +1562932800,1562976000,11702.52,11942.39,11450.0,11808.91,3722.33344387 +1562976000,1563019200,11811.08,11846.61,11200.0,11309.38,3559.03319595 +1563019200,1563062400,11305.49,11485.0,10810.0,11378.79,5832.3202184 +1563062400,1563105600,11382.03,11467.3,10555.16,10671.14,4342.66143485 +1563105600,1563148800,10686.15,10762.4,10090.0,10191.87,7827.74680278 +1563148800,1563192000,10191.87,10398.99,9855.0,10309.99,8042.77021013 +1563192000,1563235200,10305.63,11080.37,10044.83,10850.0,8005.25697393 +1563235200,1563278400,10848.27,11042.11,10514.35,10714.33,3749.63810394 +1563278400,1563321600,10719.45,10724.56,9366.0,9412.81,17011.38937607 +1563321600,1563364800,9427.45,9622.4,9049.54,9169.7,8377.5308786 +1563364800,1563408000,9170.88,9993.0,9092.0,9699.35,8615.25438072 +1563408000,1563451200,9712.15,10027.19,9580.71,9780.44,4447.47443529 +1563451200,1563494400,9767.0,10797.0,9280.33,10648.6,13842.06774056 +1563494400,1563537600,10638.44,10776.99,10225.08,10284.33,7252.32877559 +1563537600,1563580800,10298.24,10670.22,10102.58,10535.43,6535.12769159 +1563580800,1563624000,10533.71,10740.92,10359.17,10597.86,2761.52097126 +1563624000,1563667200,10597.86,11120.0,10488.13,10750.11,7203.15291156 +1563667200,1563710400,10757.15,10839.09,10480.0,10590.0,3043.81884228 +1563710400,1563753600,10588.57,10647.4,10325.0,10600.24,2584.34292436 +1563753600,1563796800,10605.03,10686.89,10405.0,10554.13,3412.21403133 +1563796800,1563840000,10553.96,10578.58,10052.25,10328.83,5959.09241098 +1563840000,1563883200,10315.87,10327.33,9860.8,10013.31,5312.15350176 +1563883200,1563926400,10013.95,10222.21,9801.88,9847.02,3728.69532445 +1563926400,1563969600,9841.42,9854.0,9565.96,9716.07,4504.77583302 +1563969600,1564012800,9715.82,9911.5,9514.96,9763.67,4928.56936715 +1564012800,1564056000,9781.52,10187.0,9734.19,10100.08,2631.78129589 +1564056000,1564099200,10100.08,10177.52,9804.37,9883.96,3746.17622196 +1564099200,1564142400,9886.08,9886.08,9650.0,9806.84,2509.73510296 +1564142400,1564185600,9795.53,9897.46,9710.76,9846.94,3060.3740445 +1564185600,1564228800,9846.94,10235.0,9410.0,9500.0,4799.19013385 +1564228800,1564272000,9496.28,9538.75,9299.0,9481.37,4814.91194134 +1564272000,1564315200,9467.84,9563.77,9352.7,9514.02,986.57835875 +1564315200,1564358400,9514.02,9634.5,9111.0,9533.19,2874.25645815 +1564358400,1564401600,9538.73,9725.17,9363.02,9455.76,2400.37527534 +1564401600,1564444800,9452.3,9658.58,9360.0,9495.39,2668.27903396 +1564444800,1564488000,9508.21,9616.17,9373.48,9530.38,1965.06828636 +1564488000,1564531200,9538.71,9775.0,9505.88,9593.62,3568.90289893 +1564531200,1564574400,9592.26,9828.88,9574.09,9767.2,3052.5119776 +1564574400,1564617600,9764.74,10143.2,9764.74,10085.34,4864.9964996 +1564617600,1564660800,10096.01,10172.0,9878.09,9974.97,2831.0503674 +1564660800,1564704000,9973.93,10499.0,9967.02,10407.71,4850.68199246 +1564704000,1564747200,10416.79,10583.88,10318.47,10490.78,4688.28210527 +1564747200,1564790400,10490.81,10670.0,10355.0,10529.51,4598.57962214 +1564790400,1564833600,10529.51,10890.0,10502.8,10771.25,4548.82646822 +1564833600,1564876800,10774.47,10919.0,10682.0,10821.52,2447.29075996 +1564876800,1564920000,10812.58,10913.27,10564.96,10686.74,2337.55957729 +1564920000,1564963200,10688.52,11085.99,10654.87,10986.96,5218.76965295 +1564963200,1565006400,10986.55,11867.81,10986.55,11814.0,9169.40698733 +1565006400,1565049600,11810.24,11959.36,11663.07,11800.0,8091.04878599 +1565049600,1565092800,11800.0,12325.0,11500.0,11780.0,8721.64811591 +1565092800,1565136000,11778.62,11843.96,11200.0,11470.0,7698.93104763 +1565136000,1565179200,11471.58,11737.38,11388.01,11721.19,5163.18584296 +1565179200,1565222400,11721.19,12145.42,11438.0,11971.57,10317.26939953 +1565222400,1565265600,11973.46,12031.31,11750.0,11815.61,4259.42078388 +1565265600,1565308800,11818.81,12061.1,11450.93,11983.43,5885.04132496 +1565308800,1565352000,11985.6,12040.0,11653.0,11697.58,3388.3157848 +1565352000,1565395200,11680.88,11948.99,11650.0,11859.32,3948.59906425 +1565395200,1565438400,11859.32,11976.68,11200.0,11352.71,4305.11341955 +1565438400,1565481600,11354.97,11445.94,11228.0,11273.2,3142.13492169 +1565481600,1565524800,11273.03,11466.55,11080.37,11458.84,2768.31086215 +1565524800,1565568000,11458.84,11589.73,11276.41,11528.73,1593.07982967 +1565568000,1565611200,11527.44,11551.57,11283.97,11309.86,1295.7235168 +1565611200,1565654400,11323.6,11454.06,11194.04,11385.11,2121.98583984 +1565654400,1565697600,11380.61,11446.94,11166.4,11241.11,2554.40926843 +1565697600,1565740800,11251.86,11258.42,10738.58,10862.28,6448.76961791 +1565740800,1565784000,10862.25,10862.25,10349.0,10517.78,4891.73876039 +1565784000,1565827200,10517.78,10646.44,9888.57,10022.99,7787.20243431 +1565827200,1565870400,10022.5,10203.98,9467.57,10154.78,9389.47228387 +1565870400,1565913600,10150.9,10444.66,9880.0,10301.44,5693.70097945 +1565913600,1565956800,10294.9,10410.75,9736.96,10149.95,6845.75127617 +1565956800,1566000000,10131.63,10540.0,10035.17,10354.34,4234.64838514 +1566000000,1566043200,10351.18,10472.93,10211.34,10348.7,1178.70405094 +1566043200,1566086400,10337.74,10377.77,9974.51,10210.89,2728.82434755 +1566086400,1566129600,10221.94,10444.0,10065.41,10415.19,1688.51843764 +1566129600,1566172800,10415.19,10515.0,10292.98,10318.99,1709.90142907 +1566172800,1566216000,10318.99,10798.0,10267.56,10705.18,4066.26723021 +1566216000,1566259200,10691.97,10940.0,10630.0,10927.3,3977.75411807 +1566259200,1566302400,10927.3,10955.48,10549.74,10704.73,3604.91761495 +1566302400,1566345600,10709.87,10843.0,10560.32,10772.22,2278.6823378 +1566345600,1566388800,10778.75,10807.54,10035.17,10165.27,4870.45708129 +1566388800,1566432000,10157.67,10178.54,9853.45,10134.75,4942.16463 +1566432000,1566475200,10123.56,10149.0,9755.53,9957.51,4023.52299149 +1566475200,1566518400,9957.13,10238.29,9935.0,10112.01,2686.78365639 +1566518400,1566561600,10112.45,10255.07,10051.0,10136.43,2146.82628294 +1566561600,1566604800,10135.73,10479.0,10118.12,10401.6,3410.46516048 +1566604800,1566648000,10401.87,10432.0,9885.48,10027.56,2804.6317304 +1566648000,1566691200,10027.46,10209.91,9934.0,10149.7,2301.92500647 +1566691200,1566734400,10149.38,10183.24,10029.68,10124.22,936.5085771 +1566734400,1566777600,10130.0,10355.89,9907.86,10136.75,3016.88670407 +1566777600,1566820800,10136.75,10650.0,10136.75,10378.92,4846.04168161 +1566820800,1566864000,10384.8,10402.66,10167.0,10360.97,2320.63365924 +1566864000,1566907200,10355.11,10375.53,10076.2,10104.83,2837.08502474 +1566907200,1566950400,10104.83,10227.83,10019.1,10167.29,1944.24999706 +1566950400,1566993600,10171.39,10215.0,10027.83,10138.94,1891.44362227 +1566993600,1567036800,10133.37,10280.71,9555.0,9711.78,7411.71229679 +1567036800,1567080000,9720.2,9720.2,9320.0,9448.11,4425.92946575 +1567080000,1567123200,9455.66,9586.5,9369.65,9490.0,3291.17690993 +1567123200,1567166400,9490.56,9630.0,9350.1,9565.13,2508.79859363 +1567166400,1567209600,9575.74,9700.0,9446.79,9579.75,2808.51110647 +1567209600,1567252800,9569.3,9657.16,9526.64,9569.74,513.9095863 +1567252800,1567296000,9570.15,9682.73,9443.19,9594.15,1058.24584079 +1567296000,1567339200,9593.5,9644.87,9563.83,9581.93,587.10054422 +1567339200,1567382400,9594.64,9832.0,9538.75,9767.53,1212.26665699 +1567382400,1567425600,9767.56,9865.31,9753.24,9845.4,1022.19466302 +1567425600,1567468800,9843.0,10471.0,9815.87,10384.48,5122.60417213 +1567468800,1567512000,10384.07,10506.19,10286.0,10435.93,3818.43076412 +1567512000,1567555200,10436.93,10783.0,10406.22,10617.61,7625.10773315 +1567555200,1567598400,10617.72,10656.41,10434.91,10528.09,3140.7312092 +1567598400,1567641600,10541.08,10834.15,10378.7,10586.26,6947.9924209 +1567641600,1567684800,10586.26,10664.13,10461.97,10577.82,2133.57879326 +1567684800,1567728000,10575.38,10620.34,10485.47,10573.66,2422.04584103 +1567728000,1567771200,10573.04,10923.18,10560.64,10875.0,4071.99934086 +1567771200,1567814400,10875.0,10949.0,10204.18,10311.09,6629.51060336 +1567814400,1567857600,10309.04,10435.88,10297.58,10435.88,776.60098097 +1567857600,1567900800,10424.15,10580.0,10367.01,10484.39,2371.90797239 +1567900800,1567944000,10497.57,10594.88,10229.49,10409.16,1443.87219917 +1567944000,1567987200,10398.02,10452.26,10322.65,10400.18,1686.98883631 +1567987200,1568030400,10387.33,10542.93,10060.0,10425.3,3819.4370849 +1568030400,1568073600,10433.82,10433.82,10167.62,10307.45,2240.32565874 +1568073600,1568116800,10317.62,10390.09,10186.69,10248.44,1123.89431943 +1568116800,1568160000,10248.44,10278.7,9910.0,10096.0,3535.02709113 +1568160000,1568203200,10093.39,10243.01,9855.11,10049.2,2464.07275185 +1568203200,1568246400,10060.1,10177.62,9927.54,10154.46,2150.27574158 +1568246400,1568289600,10163.81,10207.21,10027.52,10161.78,1242.26970191 +1568289600,1568332800,10162.35,10465.0,10162.35,10420.34,3476.77698451 +1568332800,1568376000,10423.99,10458.13,10244.84,10321.4,1919.29417261 +1568376000,1568419200,10326.23,10389.14,10153.87,10368.65,1836.12324983 +1568419200,1568462400,10365.81,10385.74,10280.71,10301.3,591.10316967 +1568462400,1568505600,10301.3,10441.47,10217.01,10355.37,2065.05136082 +1568505600,1568548800,10362.52,10383.2,10275.0,10311.25,872.81566651 +1568548800,1568592000,10320.0,10345.28,10258.49,10305.74,1424.90710227 +1568592000,1568635200,10320.36,10378.07,10271.22,10272.24,1728.46949976 +1568635200,1568678400,10279.91,10369.67,10060.95,10269.98,3767.56799412 +1568678400,1568721600,10257.2,10273.16,10130.59,10159.5,2618.56744327 +1568721600,1568764800,10167.34,10280.53,10150.4,10195.73,2460.03121249 +1568764800,1568808000,10182.96,10263.65,10145.87,10155.96,1673.46816603 +1568808000,1568851200,10160.85,10227.87,10080.0,10152.09,2278.53866984 +1568851200,1568894400,10161.59,10185.95,9600.0,9845.79,4157.29405005 +1568894400,1568937600,9853.54,10380.07,9845.79,10271.53,3298.61736161 +1568937600,1568980800,10284.72,10308.04,10121.0,10158.85,2055.98543764 +1568980800,1569024000,10167.72,10229.49,10055.0,10169.02,2407.39658305 +1569024000,1569067200,10169.02,10180.43,9952.36,10048.64,2048.09943918 +1569067200,1569110400,10046.54,10077.38,9913.35,9985.28,2100.80037578 +1569110400,1569153600,9973.0,10093.24,9842.35,9995.42,1449.55716584 +1569153600,1569196800,9995.44,10080.0,9925.0,10020.58,1764.39692986 +1569196800,1569240000,10022.38,10048.06,9864.3,9905.04,1296.3650888 +1569240000,1569283200,9912.89,9948.0,9606.0,9682.19,4151.59804366 +1569283200,1569326400,9685.69,9782.0,9600.0,9706.32,2012.86987695 +1569326400,1569369600,9720.29,9720.29,7998.0,8536.82,26141.54368031 +1569369600,1569412800,8536.71,8746.83,8216.0,8329.15,8602.30845263 +1569412800,1569456000,8329.02,8649.0,8225.25,8432.16,8833.55943867 +1569456000,1569499200,8443.44,8467.89,8318.25,8391.97,2945.67700263 +1569499200,1569542400,8380.97,8437.0,7733.99,8055.03,13716.64320889 +1569542400,1569585600,8055.25,8123.03,7932.48,7974.04,4313.15053242 +1569585600,1569628800,7986.97,8294.04,7866.0,8187.72,5852.70240452 +1569628800,1569672000,8199.96,8263.49,8126.3,8155.01,2514.01153418 +1569672000,1569715200,8146.74,8356.4,8009.84,8218.07,3801.47800476 +1569715200,1569758400,8218.07,8244.07,8047.95,8093.85,1570.21903316 +1569758400,1569801600,8094.76,8143.96,7902.66,8047.6,3796.35168454 +1569801600,1569844800,8060.13,8103.0,7714.7,8052.3,4855.32462881 +1569844800,1569888000,8044.88,8368.5,7995.73,8298.45,4663.66747896 +1569888000,1569931200,8304.47,8518.75,8195.42,8373.84,4813.8160177 +1569931200,1569974400,8380.56,8531.25,8232.14,8319.01,5410.77596483 +1569974400,1570017600,8326.41,8352.43,8170.91,8280.98,1941.99711328 +1570017600,1570060800,8290.94,8393.39,8187.84,8373.42,3010.53700192 +1570060800,1570104000,8377.68,8419.23,8194.79,8230.49,2580.63205474 +1570104000,1570147200,8234.98,8299.19,8029.14,8239.92,6120.48834133 +1570147200,1570190400,8243.39,8244.93,7986.65,8156.97,2935.25203701 +1570190400,1570233600,8158.14,8238.74,8124.98,8152.07,3343.52938203 +1570233600,1570276800,8157.89,8165.29,8078.43,8096.13,1762.44669582 +1570276800,1570320000,8101.6,8195.0,8016.26,8145.17,2682.65737205 +1570320000,1570363200,8150.73,8176.46,7880.0,7962.03,2600.19879217 +1570363200,1570406400,7955.66,8071.4,7772.71,7854.12,3854.33693477 +1570406400,1570449600,7863.75,8064.57,7763.54,7991.09,4063.48137793 +1570449600,1570492800,7993.91,8313.7,7986.78,8205.53,5299.84580666 +1570492800,1570536000,8211.04,8344.12,8150.33,8185.04,1746.78879301 +1570536000,1570579200,8185.55,8254.26,8109.74,8178.54,1830.93408018 +1570579200,1570622400,8185.85,8240.0,8110.0,8186.42,1760.95601666 +1570622400,1570665600,8192.9,8707.8,8160.0,8586.34,9873.23882957 +1570665600,1570708800,8586.57,8666.84,8483.96,8554.06,4214.12844902 +1570708800,1570752000,8550.0,8615.93,8450.61,8582.11,3221.30354131 +1570752000,1570795200,8589.08,8820.0,8288.0,8305.98,5497.92592918 +1570795200,1570838400,8305.04,8370.0,8222.88,8265.55,2326.66125834 +1570838400,1570881600,8265.16,8371.87,8254.68,8320.85,838.39502362 +1570881600,1570924800,8329.17,8427.76,8288.99,8303.43,990.43810085 +1570924800,1570968000,8303.43,8395.64,8287.84,8367.77,673.38389371 +1570968000,1571011200,8371.66,8474.48,8132.91,8282.96,3771.89991997 +1571011200,1571054400,8278.39,8342.51,8253.46,8290.34,1143.63180714 +1571054400,1571097600,8295.49,8416.67,8215.41,8362.99,3150.97558206 +1571097600,1571140800,8353.33,8420.85,8262.87,8296.0,1909.93088931 +1571140800,1571184000,8296.88,8370.0,8086.0,8155.13,3134.73039007 +1571184000,1571227200,8162.45,8179.1,8000.0,8049.01,2320.49112977 +1571227200,1571270400,8051.5,8051.5,7912.66,7995.89,6323.90898669 +1571270400,1571313600,7995.73,8130.71,7936.71,8065.0,2853.42743459 +1571313600,1571356800,8069.47,8130.01,8019.45,8073.32,2542.45855747 +1571356800,1571400000,8069.26,8120.77,7811.62,7924.59,3288.37773127 +1571400000,1571443200,7926.0,7990.88,7893.49,7955.08,2322.7158061 +1571443200,1571486400,7950.48,8005.15,7905.38,7950.72,1544.16315052 +1571486400,1571529600,7951.87,8096.76,7875.0,7960.49,1916.96214155 +1571529600,1571572800,7965.39,7998.77,7874.68,7941.79,1449.85922598 +1571572800,1571616000,7942.61,8314.77,7942.0,8235.74,4909.06576474 +1571616000,1571659200,8236.49,8291.72,8200.0,8237.35,1570.36931417 +1571659200,1571702400,8239.16,8352.0,8156.0,8213.65,3349.36485414 +1571702400,1571745600,8206.53,8294.42,8172.27,8286.6,1601.10787569 +1571745600,1571788800,8286.71,8314.77,7989.15,8025.9,4077.8269549 +1571788800,1571832000,8021.57,8052.04,7920.4,7963.26,1973.18541534 +1571832000,1571875200,7962.94,7969.27,7293.55,7470.77,11332.88175728 +1571875200,1571918400,7470.77,7499.5,7356.0,7437.0,2516.68713921 +1571918400,1571961600,7441.07,7512.0,7421.29,7435.0,2480.73595429 +1571961600,1572004800,7427.0,7650.88,7393.14,7591.1,4057.47737164 +1572004800,1572048000,7592.1,8784.29,7581.33,8662.66,15056.31812458 +1572048000,1572091200,8677.09,10350.0,8642.46,9239.28,27218.62072713 +1572091200,1572134400,9240.49,9450.16,8894.65,9252.75,11533.17952763 +1572134400,1572177600,9262.72,9660.0,9092.66,9296.14,6671.49507366 +1572177600,1572220800,9289.7,9819.92,9218.06,9557.08,11111.53008228 +1572220800,1572264000,9547.32,9950.0,9288.42,9425.37,8461.35820137 +1572264000,1572307200,9416.59,9517.21,9177.84,9216.44,6260.66039659 +1572307200,1572350400,9216.39,9573.35,9204.13,9451.77,4357.70088457 +1572350400,1572393600,9456.14,9514.96,9051.48,9426.94,4701.91069397 +1572393600,1572436800,9426.94,9437.06,9018.91,9101.58,4825.18888675 +1572436800,1572480000,9110.87,9243.99,8985.25,9159.94,3989.24916143 +1572480000,1572523200,9169.55,9225.11,8961.53,9131.44,4328.19325366 +1572523200,1572566400,9123.03,9438.61,9028.9,9150.07,5784.96615563 +1572566400,1572609600,9158.08,9303.53,9054.6,9173.18,2859.75476809 +1572609600,1572652800,9174.06,9300.0,9062.36,9250.45,3780.79761647 +1572652800,1572696000,9250.7,9295.28,9201.19,9257.15,1165.76464068 +1572696000,1572739200,9257.41,9396.91,9220.0,9304.75,1535.3723221 +1572739200,1572782400,9304.75,9384.32,9119.53,9164.95,1196.13956006 +1572782400,1572825600,9164.9,9248.46,9067.0,9207.0,1343.07877105 +1572825600,1572868800,9207.0,9285.17,9122.33,9271.17,1332.5111971 +1572868800,1572912000,9273.31,9586.5,9236.44,9410.76,3629.93111838 +1572912000,1572955200,9410.76,9485.0,9165.2,9290.31,2489.39247169 +1572955200,1572998400,9285.0,9431.13,9222.0,9320.14,2490.18652008 +1572998400,1573041600,9319.1,9448.19,9272.31,9392.26,1969.78639949 +1573041600,1573084800,9392.88,9409.02,9254.68,9344.78,2700.44825724 +1573084800,1573128000,9346.02,9373.48,9132.15,9188.71,2299.89110936 +1573128000,1573171200,9185.0,9257.18,9080.0,9199.36,1676.08550745 +1573171200,1573214400,9209.3,9253.39,8909.0,9010.58,3899.95055817 +1573214400,1573257600,9010.58,9020.58,8661.0,8767.37,5799.79621226 +1573257600,1573300800,8760.38,8876.94,8720.0,8820.19,878.60907366 +1573300800,1573344000,8817.28,8876.05,8720.0,8812.21,1392.90884801 +1573344000,1573387200,8806.85,8900.0,8750.85,8836.2,523.22256034 +1573387200,1573430400,8836.32,9142.33,8787.86,9024.49,2140.05568978 +1573430400,1573473600,9029.88,9075.32,8593.0,8718.28,4988.7268196 +1573473600,1573516800,8729.06,8784.29,8673.79,8720.36,1404.24823993 +1573516800,1573560000,8720.36,8806.26,8696.86,8731.69,1228.07316417 +1573560000,1573603200,8731.69,8872.47,8549.0,8813.91,3493.77678626 +1573603200,1573646400,8817.0,8839.46,8701.01,8751.58,1778.01267006 +1573646400,1573689600,8762.26,8784.4,8700.0,8755.24,1407.80831868 +1573689600,1573732800,8765.53,8791.78,8555.0,8620.14,2103.24931424 +1573732800,1573776000,8620.14,8675.31,8570.29,8636.9,1309.556501 +1573776000,1573819200,8632.07,8799.03,8492.85,8611.53,3121.08350268 +1573819200,1573862400,8616.51,8682.52,8363.0,8463.49,2092.61791166 +1573862400,1573905600,8459.38,8539.53,8423.0,8466.87,543.98739231 +1573905600,1573948800,8471.99,8528.4,8444.02,8484.63,636.58599798 +1573948800,1573992000,8485.61,8589.1,8375.0,8517.85,1035.17176103 +1573992000,1574035200,8529.09,8631.6,8485.0,8499.31,1038.83594023 +1574035200,1574078400,8499.53,8508.4,8406.46,8429.3,1293.20638721 +1574078400,1574121600,8425.1,8455.43,8010.7,8170.65,3532.44923785 +1574121600,1574164800,8176.9,8197.77,7989.15,8053.11,2434.98152438 +1574164800,1574208000,8059.97,8150.33,8005.0,8121.63,1977.41311736 +1574208000,1574251200,8124.08,8150.33,8027.28,8083.76,1415.29038103 +1574251200,1574294400,8080.0,8231.04,8051.0,8088.44,1580.715811 +1574294400,1574337600,8085.54,8116.92,7831.15,7850.26,2907.93376443 +1574337600,1574380800,7845.88,7894.86,7394.09,7611.51,6467.06580603 +1574380800,1574424000,7612.23,7714.7,6929.0,7099.68,8548.68068906 +1574424000,1574467200,7094.6,7388.0,6785.0,7285.85,11571.46577696 +1574467200,1574510400,7276.21,7311.77,7102.16,7180.02,2820.87666636 +1574510400,1574553600,7180.01,7356.49,7148.97,7320.39,2729.5955614 +1574553600,1574596800,7330.98,7349.68,7110.0,7203.72,2016.33965462 +1574596800,1574640000,7212.71,7213.7,6861.96,6908.36,4030.67810561 +1574640000,1574683200,6900.9,6964.01,6515.0,6880.45,11178.68795729 +1574683200,1574726400,6880.42,7380.0,6871.06,7122.14,7537.91335582 +1574726400,1574769600,7127.12,7344.91,7018.78,7170.52,4209.17166858 +1574769600,1574812800,7177.34,7225.0,7023.04,7159.22,3434.67789957 +1574812800,1574856000,7168.74,7190.64,6847.72,7161.06,5058.16114896 +1574856000,1574899200,7161.13,7676.27,7130.29,7527.84,10098.83078554 +1574899200,1574942400,7517.82,7584.86,7422.85,7484.0,3015.07167252 +1574942400,1574985600,7484.0,7659.92,7372.19,7436.72,3910.51322497 +1574985600,1575028800,7429.32,7614.64,7411.17,7521.81,2140.03128363 +1575028800,1575072000,7527.64,7870.35,7423.33,7753.69,5518.84031843 +1575072000,1575115200,7753.69,7815.0,7638.03,7660.11,2510.86149998 +1575115200,1575158400,7660.11,7720.69,7452.08,7550.67,2935.41201351 +1575158400,1575201600,7560.2,7560.2,7233.87,7317.0,3215.29030253 +1575201600,1575244800,7317.01,7472.85,7275.51,7412.66,2262.68260521 +1575244800,1575288000,7411.75,7431.07,7140.08,7302.51,2105.91100737 +1575288000,1575331200,7302.65,7364.27,7231.27,7309.64,2218.38915518 +1575331200,1575374400,7317.94,7415.0,7238.04,7269.79,1223.4548674 +1575374400,1575417600,7272.99,7368.94,7265.01,7300.43,1328.74743094 +1575417600,1575460800,7299.2,7299.2,7087.09,7212.0,2188.57550295 +1575460800,1575504000,7206.8,7772.71,7100.0,7197.78,5548.81603192 +1575504000,1575547200,7199.58,7429.64,7150.06,7376.39,2142.81648147 +1575547200,1575590400,7368.14,7500.0,7251.25,7390.42,2498.94030732 +1575590400,1575633600,7397.35,7452.03,7305.56,7345.69,1274.19299087 +1575633600,1575676800,7344.55,7618.99,7343.89,7541.79,2893.04717233 +1575676800,1575720000,7535.46,7638.88,7486.7,7535.18,1537.42577896 +1575720000,1575763200,7537.64,7563.0,7486.78,7502.65,497.14794004 +1575763200,1575806400,7505.86,7559.0,7382.69,7529.5,999.42245423 +1575806400,1575849600,7523.89,7580.0,7507.7,7524.26,799.34795845 +1575849600,1575892800,7516.8,7553.94,7440.97,7480.84,1389.13654205 +1575892800,1575936000,7472.15,7666.0,7268.03,7340.52,5193.07624867 +1575936000,1575979200,7332.05,7400.0,7274.0,7334.8,1493.36063858 +1575979200,1576022400,7343.5,7354.9,7150.23,7216.07,2597.26029068 +1576022400,1576065600,7224.5,7271.0,7178.8,7220.0,1297.44654897 +1576065600,1576108800,7229.03,7262.0,7122.28,7207.42,2122.4924162 +1576108800,1576152000,7208.95,7296.19,7072.2,7184.33,2415.44191277 +1576152000,1576195200,7192.76,7253.68,7135.03,7188.42,1961.44707997 +1576195200,1576238400,7185.15,7245.0,7179.65,7211.78,1546.86262575 +1576238400,1576281600,7214.95,7302.35,7193.42,7257.47,1631.2158702 +1576281600,1576324800,7255.94,7269.0,7140.08,7184.53,642.27499149 +1576324800,1576368000,7187.93,7189.46,7007.48,7059.03,1370.07391494 +1576368000,1576411200,7066.35,7225.23,7007.0,7101.61,1214.67289332 +1576411200,1576454400,7102.73,7146.09,7052.91,7115.08,633.6728349 +1576454400,1576497600,7115.08,7124.99,7028.42,7078.37,1417.27939287 +1576497600,1576540800,7078.37,7147.91,6820.0,6882.19,4505.77608632 +1576540800,1576584000,6882.08,6938.75,6842.11,6938.75,1690.06662911 +1576584000,1576627200,6927.48,6938.77,6550.0,6612.3,5417.18975624 +1576627200,1576670400,6619.53,6717.01,6580.03,6608.43,2676.04213466 +1576670400,1576713600,6607.59,7449.68,6425.0,7286.91,10197.59225748 +1576713600,1576756800,7286.91,7372.12,7000.0,7140.0,4157.28568386 +1576756800,1576800000,7144.78,7227.92,7055.77,7149.57,1779.2706615 +1576800000,1576843200,7157.53,7169.0,7072.61,7141.52,1432.04237509 +1576843200,1576886400,7145.9,7218.11,7127.61,7194.11,1769.62154742 +1576886400,1576929600,7194.13,7194.13,7109.73,7155.0,938.9545998 +1576929600,1576972800,7149.98,7182.14,7121.1,7147.4,750.12739533 +1576972800,1577016000,7147.4,7205.33,7124.52,7156.79,551.46076395 +1577016000,1577059200,7156.79,7530.0,7156.79,7509.7,3244.76531687 +1577059200,1577102400,7521.88,7644.08,7462.28,7554.95,2824.72505835 +1577102400,1577145600,7553.55,7692.98,7247.86,7316.17,3886.04230205 +1577145600,1577188800,7317.47,7397.91,7211.75,7358.47,2204.97043783 +1577188800,1577232000,7362.29,7431.1,7156.0,7251.52,1989.61936552 +1577232000,1577275200,7247.45,7266.81,7199.48,7204.22,375.11680822 +1577275200,1577318400,7204.22,7260.82,7110.73,7195.79,1129.41070474 +1577318400,1577361600,7195.8,7235.22,7166.0,7180.97,879.20166828 +1577361600,1577404800,7175.05,7432.0,7150.0,7188.3,2237.54548334 +1577404800,1577448000,7195.17,7229.78,7052.0,7101.05,1683.42597132 +1577448000,1577491200,7103.24,7255.37,7060.0,7246.0,2341.14489467 +1577491200,1577534400,7247.86,7341.78,7231.0,7294.11,677.02889438 +1577534400,1577577600,7286.64,7349.65,7252.23,7296.24,902.67383209 +1577577600,1577620800,7297.43,7362.0,7274.43,7330.0,442.75611518 +1577620800,1577664000,7330.0,7524.46,7305.84,7385.54,2141.09522675 +1577664000,1577707200,7372.79,7384.9,7274.14,7297.16,1291.70783311 +1577707200,1577750400,7292.0,7331.03,7199.0,7220.24,2431.20551622 +1577750400,1577793600,7222.74,7247.11,7174.42,7222.62,942.69689197 +1577793600,1577836800,7217.21,7302.35,7112.55,7168.36,1695.99441702 +1577836800,1577880000,7160.69,7222.84,7150.0,7180.94,624.3971622 +1577880000,1577923200,7178.03,7237.35,7151.96,7178.68,494.71253098 +1577923200,1577966400,7174.7,7184.94,7069.18,7117.73,1286.52677599 +1577966400,1578009600,7117.73,7142.31,6900.0,6950.56,2686.18117828 +1578009600,1578052800,6945.7,7369.99,6853.53,7333.22,5128.58013703 +1578052800,1578096000,7333.42,7402.31,7224.67,7338.91,2944.14895046 +1578096000,1578139200,7332.58,7361.62,7274.91,7320.14,1231.09279676 +1578139200,1578182400,7326.07,7396.1,7256.03,7344.48,2025.64455673 +1578182400,1578225600,7356.05,7495.0,7352.91,7420.5,1386.23308912 +1578225600,1578268800,7420.5,7484.71,7310.0,7356.7,1321.04076637 +1578268800,1578312000,7352.12,7580.0,7342.46,7532.06,2622.6436343 +1578312000,1578355200,7537.28,7817.0,7485.0,7762.74,4105.63914401 +1578355200,1578398400,7768.17,8009.12,7761.3,7889.38,5654.74196612 +1578398400,1578441600,7891.0,8220.0,7697.03,8159.01,6503.58084626 +1578441600,1578484800,8151.79,8463.57,8151.79,8334.25,5340.51425203 +1578484800,1578528000,8341.96,8419.23,7872.09,8044.44,6572.71822989 +1578528000,1578571200,8048.94,8048.94,7850.0,7869.08,2777.07940564 +1578571200,1578614400,7878.23,7998.01,7737.97,7806.78,3180.16483414 +1578614400,1578657600,7812.7,7850.14,7667.0,7836.82,2623.78787099 +1578657600,1578700800,7835.08,8200.0,7801.03,8200.0,6376.20038588 +1578700800,1578744000,8200.0,8252.72,8009.12,8034.22,1782.07666401 +1578744000,1578787200,8036.89,8286.0,8000.0,8016.22,2006.25064959 +1578787200,1578830400,8008.1,8155.64,7960.0,8105.0,944.19381959 +1578830400,1578873600,8105.0,8190.0,8070.01,8180.76,1111.8929341 +1578873600,1578916800,8180.75,8196.81,8039.0,8072.83,2307.2820125 +1578916800,1578960000,8070.63,8161.06,8040.54,8105.01,1704.15708394 +1578960000,1579003200,8105.01,8580.0,8105.01,8524.15,6552.23985466 +1579003200,1579046400,8524.77,8895.0,8466.37,8813.04,10457.19207916 +1579046400,1579089600,8813.2,8901.46,8555.0,8724.25,3636.01894893 +1579089600,1579132800,8724.17,8903.2,8661.25,8809.17,4970.86445043 +1579132800,1579176000,8810.62,8852.35,8573.91,8708.39,3800.19737251 +1579176000,1579219200,8707.1,8771.02,8591.79,8710.15,2913.06110389 +1579219200,1579262400,8715.39,9015.22,8661.52,8884.93,6268.74644737 +1579262400,1579305600,8895.32,8950.0,8762.39,8892.63,3094.41247907 +1579305600,1579348800,8898.03,8983.93,8798.9,8867.65,1662.907566 +1579348800,1579392000,8863.94,9000.1,8830.47,8908.53,2015.10170015 +1579392000,1579435200,8901.02,9188.1,8461.38,8666.51,4854.46802461 +1579435200,1579478400,8669.41,8754.37,8469.67,8696.6,3930.98190239 +1579478400,1579521600,8698.97,8725.43,8582.82,8603.31,2211.10172198 +1579521600,1579564800,8600.69,8740.54,8507.93,8625.17,2209.09653021 +1579564800,1579608000,8629.66,8683.73,8589.1,8644.98,1348.58434777 +1579608000,1579651200,8640.19,8778.66,8480.0,8717.89,2046.10481228 +1579651200,1579694400,8728.47,8792.98,8595.18,8637.5,1698.35408585 +1579694400,1579737600,8637.5,8680.0,8567.68,8655.93,1445.45803746 +1579737600,1579780800,8661.63,8665.95,8340.27,8392.11,4214.23191257 +1579780800,1579824000,8391.18,8450.0,8280.0,8378.44,4396.77887503 +1579824000,1579867200,8382.08,8403.88,8212.9,8388.39,2947.31923631 +1579867200,1579910400,8389.75,8530.7,8349.15,8422.13,3483.11099695 +1579910400,1579953600,8435.83,8437.47,8252.72,8300.71,1421.02392294 +1579953600,1579996800,8289.17,8404.99,8273.36,8329.5,1391.76602922 +1579996800,1580040000,8320.0,8461.38,8276.22,8450.0,3153.02828666 +1580040000,1580083200,8450.0,8600.0,8405.65,8590.48,3187.55748913 +1580083200,1580126400,8600.0,8728.98,8546.55,8705.8,2939.01422835 +1580126400,1580169600,8715.76,9004.35,8675.36,8894.54,6680.76051425 +1580169600,1580212800,8894.57,9150.0,8894.57,9070.88,4791.89825251 +1580212800,1580256000,9062.82,9413.24,8876.0,9400.0,4773.66110264 +1580256000,1580299200,9386.57,9429.99,9215.5,9280.28,3859.10332492 +1580299200,1580342400,9288.99,9443.96,9242.0,9289.18,2622.81262111 +1580342400,1580385600,9280.83,9389.45,9180.0,9328.03,2099.20129439 +1580385600,1580428800,9315.98,9570.0,9166.07,9500.0,5845.95748455 +1580428800,1580472000,9510.84,9529.35,9249.58,9321.21,2715.06696596 +1580472000,1580515200,9309.04,9412.87,9195.93,9327.85,2294.55534099 +1580515200,1580558400,9339.26,9464.16,9311.07,9332.78,859.43353578 +1580558400,1580601600,9336.82,9413.45,9280.33,9377.17,809.56892664 +1580601600,1580644800,9379.6,9455.56,9135.0,9418.46,1727.76866832 +1580644800,1580688000,9430.3,9474.28,9297.82,9329.39,1288.02292027 +1580688000,1580731200,9309.69,9615.0,9251.99,9325.57,3107.52812478 +1580731200,1580774400,9326.6,9353.17,9211.07,9288.09,1650.60537963 +1580774400,1580817600,9281.0,9348.6,9076.0,9165.33,3204.88399095 +1580817600,1580860800,9165.33,9220.7,9075.0,9159.37,1662.34146786 +1580860800,1580904000,9168.49,9415.0,9142.52,9409.3,2371.37383409 +1580904000,1580947200,9414.98,9775.0,9397.72,9618.42,5692.59410419 +1580947200,1580990400,9617.84,9699.19,9521.0,9689.78,2484.04432006 +1580990400,1581033600,9683.98,9859.57,9634.5,9754.63,5070.44435463 +1581033600,1581076800,9754.63,9878.0,9722.75,9797.52,2342.53817579 +1581076800,1581120000,9791.23,9825.0,9706.94,9803.42,1670.95279152 +1581120000,1581163200,9803.71,9848.16,9658.58,9823.49,1637.51962482 +1581163200,1581206400,9807.96,9948.97,9750.0,9902.0,1631.21592213 +1581206400,1581249600,9907.7,10178.54,9885.04,10106.65,3160.83483958 +1581249600,1581292800,10110.0,10175.41,9999.21,10173.97,1669.50303781 +1581292800,1581336000,10173.51,10199.85,9731.2,9803.38,5416.12682377 +1581336000,1581379200,9803.62,9932.73,9765.53,9850.01,2144.54106707 +1581379200,1581422400,9851.99,9862.19,9706.94,9801.0,1824.8069568 +1581422400,1581465600,9806.24,10383.9,9787.74,10268.98,6302.78940603 +1581465600,1581508800,10270.98,10495.0,10247.35,10355.04,3987.968044 +1581508800,1581552000,10355.43,10446.12,10265.01,10348.78,2565.44138309 +1581552000,1581595200,10348.78,10500.0,10068.0,10137.52,4525.91164151 +1581595200,1581638400,10148.61,10500.5,10098.62,10228.67,4821.53964223 +1581638400,1581681600,10229.19,10300.0,10093.26,10266.07,3110.79130187 +1581681600,1581724800,10266.07,10398.0,10211.49,10364.04,3079.58618849 +1581724800,1581768000,10364.04,10408.04,10200.0,10230.0,1533.64801324 +1581768000,1581811200,10230.0,10250.0,9739.0,9899.78,4228.65833157 +1581811200,1581854400,9909.71,10051.24,9850.0,9915.57,1162.37964061 +1581854400,1581897600,9915.67,10014.88,9598.49,9912.89,2971.09710953 +1581897600,1581940800,9925.96,9973.45,9585.02,9636.11,2910.34628725 +1581940800,1581984000,9635.0,9737.55,9467.57,9697.15,3002.85863826 +1581984000,1582027200,9725.57,9825.0,9631.16,9724.58,1642.97163725 +1582027200,1582070400,9724.58,10288.0,9602.6,10185.17,5111.38230378 +1582070400,1582113600,10190.3,10229.49,10031.39,10220.57,2302.41770612 +1582113600,1582156800,10219.38,10300.0,9312.0,9595.72,7634.40297528 +1582156800,1582200000,9589.1,9649.86,9484.16,9562.96,2771.69279082 +1582200000,1582243200,9573.15,9706.27,9396.91,9612.76,3836.79828838 +1582243200,1582286400,9610.4,9748.76,9574.96,9705.47,2081.11633475 +1582286400,1582329600,9710.28,9773.2,9562.6,9696.13,2190.35440818 +1582329600,1582372800,9696.13,9722.39,9568.51,9648.49,881.52828285 +1582372800,1582416000,9648.0,9719.99,9616.18,9668.13,1215.03525308 +1582416000,1582459200,9664.08,10024.08,9664.08,9857.5,2345.86244907 +1582459200,1582502400,9866.89,10002.18,9839.13,9965.21,983.36188741 +1582502400,1582545600,9969.79,10027.66,9586.5,9821.49,2850.51346733 +1582545600,1582588800,9824.33,9850.0,9480.0,9652.58,3026.49424038 +1582588800,1582632000,9664.87,9676.56,9480.0,9637.52,2084.39930602 +1582632000,1582675200,9640.22,9682.73,9234.21,9305.4,4195.60364941 +1582675200,1582718400,9305.4,9369.99,9074.11,9142.66,3667.01040373 +1582718400,1582761600,9149.2,9280.33,8627.78,8779.36,7897.18754008 +1582761600,1582804800,8778.37,8850.34,8520.0,8808.69,4482.75123284 +1582804800,1582848000,8808.67,8974.75,8675.31,8816.5,4791.15243076 +1582848000,1582891200,8816.5,8900.94,8534.01,8573.77,2483.34594435 +1582891200,1582934400,8583.88,8806.26,8421.49,8703.84,4063.6352833 +1582934400,1582977600,8710.0,8805.06,8616.66,8714.64,1090.8987869 +1582977600,1583020800,8707.62,8709.25,8525.0,8527.74,1247.16906953 +1583020800,1583064000,8525.0,8675.18,8499.19,8648.37,1200.99921338 +1583064000,1583107200,8644.45,8756.11,8410.0,8528.95,2955.57252595 +1583107200,1583150400,8516.0,8776.21,8486.72,8747.34,2355.77848252 +1583150400,1583193600,8757.34,8980.34,8715.0,8917.34,3831.08240677 +1583193600,1583236800,8917.34,8921.8,8740.54,8874.3,1704.08629733 +1583236800,1583280000,8875.03,8916.87,8660.04,8755.45,2925.88598878 +1583280000,1583323200,8755.45,8850.0,8702.28,8723.96,1322.66411112 +1583323200,1583366400,8723.96,8790.05,8663.76,8753.28,2030.56841118 +1583366400,1583409600,8757.79,9126.85,8757.79,9115.81,3130.15439187 +1583409600,1583452800,9113.31,9169.0,9030.0,9066.65,3318.53128149 +1583452800,1583496000,9059.0,9187.85,8990.01,9142.65,1866.94169714 +1583496000,1583539200,9137.68,9160.8,9019.72,9153.79,2269.48169715 +1583539200,1583582400,9154.1,9171.81,9066.48,9113.99,722.87961533 +1583582400,1583625600,9113.91,9219.13,8859.49,8893.93,2082.71195607 +1583625600,1583668800,8901.12,8901.12,8675.31,8749.25,1993.21603636 +1583668800,1583712000,8756.01,8758.97,7995.48,8033.7,7075.6743656 +1583712000,1583755200,8035.79,8191.13,7684.7,7816.41,5828.99325036 +1583755200,1583798400,7816.42,7942.23,7636.0,7936.25,6348.40100057 +1583798400,1583841600,7937.2,8119.38,7840.0,8074.66,2698.35218599 +1583841600,1583884800,8074.45,8158.42,7733.99,7885.92,5576.60157131 +1583884800,1583928000,7893.63,7969.7,7766.97,7829.09,2316.17943738 +1583928000,1583971200,7833.72,7988.78,7591.99,7934.57,4973.43201543 +1583971200,1584014400,7956.29,7969.9,5720.54,6030.94,23773.36815574 +1584014400,1584057600,6004.32,6289.03,4776.59,4841.67,34740.02103329 +1584057600,1584100800,4841.67,5848.0,3850.0,5454.18,30751.17228055 +1584100800,1584144000,5453.07,5990.35,4850.01,5622.74,23668.46905498 +1584144000,1584187200,5623.16,5663.01,5209.69,5492.27,7051.86390586 +1584187200,1584230400,5482.54,5511.77,5051.0,5169.37,8319.00424374 +1584230400,1584273600,5167.38,5489.0,5092.34,5431.4,4182.49326592 +1584273600,1584316800,5437.45,5965.77,5173.0,5343.64,12406.81059786 +1584316800,1584360000,5353.04,5353.04,4435.89,4579.44,16354.95630944 +1584360000,1584403200,4577.8,5199.8,4500.66,5033.42,18550.50728825 +1584403200,1584446400,5051.41,5472.09,4936.0,5283.82,7758.64758621 +1584446400,1584489600,5287.77,5569.9,5072.62,5324.99,9759.19483428 +1584489600,1584532800,5340.95,5452.43,5016.0,5163.53,8699.90329443 +1584532800,1584576000,5158.91,5439.8,5006.87,5406.92,13859.3278346 +1584576000,1584619200,5413.0,5683.86,5266.38,5646.5,7275.81064877 +1584619200,1584662400,5657.53,6433.98,5633.39,6181.18,17507.92422488 +1584662400,1584705600,6192.94,7139.0,6059.51,6685.05,14693.38143256 +1584705600,1584748800,6685.05,6727.82,5670.0,6210.14,15405.54766637 +1584748800,1584792000,6207.66,6380.19,5866.44,6110.32,7825.08990586 +1584792000,1584835200,6111.86,6461.91,6050.4,6187.78,3972.64622733 +1584835200,1584878400,6199.17,6419.0,6112.27,6151.08,2524.07723198 +1584878400,1584921600,6148.99,6150.0,5705.0,5813.15,8289.30733709 +1584921600,1584964800,5816.57,5995.44,5686.34,5859.72,4800.793977 +1584964800,1585008000,5866.61,6629.79,5863.43,6493.51,14253.01058705 +1585008000,1585051200,6494.7,6893.0,6400.01,6767.48,10157.63286932 +1585051200,1585094400,6756.8,6814.0,6495.32,6768.64,9561.46115482 +1585094400,1585137600,6768.64,6989.04,6457.17,6544.36,9655.59321451 +1585137600,1585180800,6539.42,6836.25,6520.77,6692.22,7022.14069176 +1585180800,1585224000,6695.47,6798.89,6570.35,6616.6,3158.8134652 +1585224000,1585267200,6623.42,6789.32,6528.07,6760.72,4234.89376845 +1585267200,1585310400,6765.15,6872.67,6605.99,6636.07,5031.32480651 +1585310400,1585353600,6636.07,6709.79,6210.0,6376.03,5784.96075853 +1585353600,1585396800,6376.03,6376.03,6074.0,6242.8,5944.08433398 +1585396800,1585440000,6249.06,6310.26,6030.51,6253.08,5669.40964766 +1585440000,1585483200,6275.11,6278.24,6081.75,6133.23,3618.27198296 +1585483200,1585526400,6132.62,6167.7,5869.0,5870.9,5680.66706814 +1585526400,1585569600,5878.47,6433.98,5856.0,6381.07,7279.97689357 +1585569600,1585612800,6384.72,6630.0,6267.35,6407.77,7694.46726943 +1585612800,1585656000,6408.95,6527.24,6357.28,6395.7,3201.24777605 +1585656000,1585699200,6395.7,6515.0,6337.42,6421.14,3141.05055046 +1585699200,1585742400,6428.74,6440.25,6250.0,6304.36,3950.17283334 +1585742400,1585785600,6308.73,6710.21,6137.71,6652.07,7368.97510481 +1585785600,1585828800,6669.95,6766.36,6575.13,6703.54,3790.62174829 +1585828800,1585872000,6705.38,7236.39,6629.8,6801.99,13422.19892502 +1585872000,1585915200,6789.63,7047.96,6727.54,7017.71,4604.86890436 +1585915200,1585958400,7016.99,7022.65,6610.0,6742.57,5965.23749799 +1585958400,1586001600,6737.36,6917.0,6655.54,6705.39,2539.67031323 +1586001600,1586044800,6709.78,7014.0,6674.12,6879.61,3478.8453191 +1586044800,1586088000,6887.22,6914.01,6742.06,6776.31,1882.8180787 +1586088000,1586131200,6775.25,6840.02,6678.51,6775.2,2099.15884547 +1586131200,1586174400,6780.57,7170.21,6773.75,7114.53,6529.87125369 +1586174400,1586217600,7124.27,7376.59,7039.51,7352.43,7153.16664047 +1586217600,1586260800,7335.85,7464.78,7236.39,7392.0,5120.2253291 +1586260800,1586304000,7392.0,7469.0,7077.0,7202.73,6548.78893614 +1586304000,1586347200,7204.78,7428.95,7152.0,7295.37,5015.1500277 +1586347200,1586390400,7304.01,7400.0,7193.13,7367.36,3705.06047279 +1586390400,1586433600,7370.85,7376.59,7141.55,7185.98,3232.09890642 +1586433600,1586476800,7185.0,7365.34,7107.38,7293.93,5092.82286628 +1586476800,1586520000,7299.12,7306.1,6857.51,6904.9,5598.47193026 +1586520000,1586563200,6904.89,6967.08,6750.15,6877.03,5129.3949259 +1586563200,1586606400,6866.03,6955.59,6840.56,6889.05,1409.45972439 +1586606400,1586649600,6892.92,6901.77,6771.24,6883.18,1917.21503774 +1586649600,1586692800,6882.75,6914.01,6790.74,6862.9,842.9156497 +1586692800,1586736000,6863.7,7201.76,6863.7,6908.24,6421.60363073 +1586736000,1586779200,6908.21,6908.21,6542.91,6790.74,6279.67950172 +1586779200,1586822400,6790.74,6914.01,6605.99,6864.22,4557.89503051 +1586822400,1586865600,6864.66,6933.04,6766.96,6849.59,3811.33971814 +1586865600,1586908800,6845.01,6991.0,6817.56,6879.75,3464.34685568 +1586908800,1586952000,6868.88,6940.0,6750.15,6780.48,3903.08638554 +1586952000,1586995200,6780.47,6781.47,6598.55,6619.0,4206.645957 +1586995200,1587038400,6619.0,7150.12,6472.67,7027.65,9175.18194538 +1587038400,1587081600,7036.55,7224.18,6950.0,7111.67,6551.51442839 +1587081600,1587124800,7121.35,7150.12,7022.39,7076.97,4070.77772614 +1587124800,1587168000,7079.7,7158.22,6995.39,7024.19,4468.84062472 +1587168000,1587211200,7020.13,7130.47,7020.13,7120.15,1420.62731312 +1587211200,1587254400,7112.22,7306.15,7087.41,7262.26,3681.8753064 +1587254400,1587297600,7265.94,7276.21,7107.38,7173.89,2106.67489634 +1587297600,1587340800,7169.18,7209.99,7057.46,7126.4,2555.5171961 +1587340800,1587384000,7124.27,7220.0,6963.0,6965.03,3781.18920752 +1587384000,1587427200,6963.14,7107.38,6757.75,6841.0,7583.82011014 +1587427200,1587470400,6833.0,6922.31,6774.48,6802.25,2329.12230899 +1587470400,1587513600,6800.66,6950.98,6790.74,6854.98,3241.83388144 +1587513600,1587556800,6850.6,6989.04,6819.59,6965.0,1429.17668724 +1587556800,1587600000,6964.94,7171.26,6935.77,7137.79,4844.22962771 +1587600000,1587643200,7138.29,7193.13,7031.07,7136.87,2049.09695326 +1587643200,1587686400,7137.8,7756.69,7118.61,7484.58,12730.45119028 +1587686400,1587729600,7494.2,7612.91,7466.07,7490.9,4135.33104209 +1587729600,1587772800,7490.9,7558.0,7391.57,7505.53,3221.77566472 +1587772800,1587816000,7518.81,7612.55,7432.8,7542.7,1833.38570484 +1587816000,1587859200,7538.95,7723.77,7483.51,7547.56,1967.44202552 +1587859200,1587902400,7565.0,7692.81,7534.0,7669.65,1516.94314811 +1587902400,1587945600,7674.0,7718.0,7485.0,7701.73,3730.59766996 +1587945600,1587988800,7708.87,7813.68,7639.8,7724.27,3918.0997829 +1587988800,1588032000,7732.16,7795.0,7637.03,7786.41,2959.92275498 +1588032000,1588075200,7794.22,7798.42,7650.0,7741.67,3850.99072881 +1588075200,1588118400,7743.77,7782.89,7664.84,7767.79,3397.96524069 +1588118400,1588161600,7762.07,8200.0,7717.14,8147.58,9990.48162115 +1588161600,1588204800,8152.07,8970.0,8140.69,8790.32,16405.61553564 +1588204800,1588248000,8789.79,9485.26,8537.0,8845.09,14977.08377185 +1588248000,1588291200,8853.29,8924.52,8407.0,8627.32,9080.6555634 +1588291200,1588334400,8629.72,9075.0,8616.17,9015.02,4187.15556319 +1588334400,1588377600,9007.48,9031.66,8664.31,8832.44,7192.53017882 +1588377600,1588420800,8839.39,8906.0,8760.0,8848.8,1781.55804332 +1588420800,1588464000,8857.88,9022.0,8812.43,8983.79,3742.71745618 +1588464000,1588507200,8982.56,9207.82,8910.0,9048.21,5342.38710444 +1588507200,1588550400,9044.02,9073.7,8723.78,8915.98,3875.88780456 +1588550400,1588593600,8924.14,8947.95,8528.42,8693.6,4405.09941529 +1588593600,1588636800,8691.11,8974.34,8661.86,8882.87,5613.87558358 +1588636800,1588680000,8889.24,9120.0,8760.1,8858.37,5423.56472278 +1588680000,1588723200,8858.39,9046.29,8823.1,9034.85,4168.56973948 +1588723200,1588766400,9040.0,9364.0,8921.03,9330.0,6611.76043811 +1588766400,1588809600,9327.81,9417.95,9072.24,9154.32,8499.18137518 +1588809600,1588852800,9163.63,9383.35,9030.03,9287.25,4170.21940979 +1588852800,1588896000,9295.0,10074.0,9266.17,10000.0,20842.68090224 +1588896000,1588939200,10008.19,10048.38,9725.0,9908.5,7978.41584051 +1588939200,1588982400,9916.04,10027.88,9780.0,9801.35,11225.0679541 +1588982400,1589025600,9809.04,9914.0,9519.47,9634.98,6613.90341862 +1589025600,1589068800,9631.28,9797.54,9515.4,9546.56,4664.73029651 +1589068800,1589112000,9527.31,9565.2,8109.0,8735.28,19509.31394005 +1589112000,1589155200,8733.67,8844.58,8267.91,8731.17,12130.11480336 +1589155200,1589198400,8740.88,8999.0,8458.05,8936.02,8014.17396136 +1589198400,1589241600,8936.02,9182.97,8181.0,8571.98,26451.0126109 +1589241600,1589284800,8574.19,8834.8,8534.97,8809.64,6308.41393599 +1589284800,1589328000,8809.9,8984.87,8651.62,8825.46,7701.84726951 +1589328000,1589371200,8816.99,9056.45,8804.47,9042.44,4336.01857953 +1589371200,1589414400,9044.94,9418.46,8992.6,9315.5,8426.83303729 +1589414400,1589457600,9323.73,9945.34,9254.85,9677.92,10125.84979983 +1589457600,1589500800,9684.4,9870.0,9519.53,9793.5,9810.33565578 +1589500800,1589544000,9809.91,9844.66,9215.65,9588.5,8655.09210075 +1589544000,1589587200,9588.5,9614.52,9112.0,9306.21,8669.04206237 +1589587200,1589630400,9307.43,9590.0,9216.08,9414.99,3202.34213135 +1589630400,1589673600,9408.87,9531.83,9255.24,9389.07,2967.75396584 +1589673600,1589716800,9377.79,9574.0,9326.53,9519.92,1732.53470807 +1589716800,1589760000,9522.49,9894.88,9522.49,9665.7,7783.25887214 +1589760000,1589803200,9672.95,9966.12,9451.2,9628.26,8524.86611877 +1589803200,1589846400,9628.37,9750.63,9541.32,9721.91,3837.46151946 +1589846400,1589889600,9730.0,9903.89,9455.05,9744.79,7198.13885398 +1589889600,1589932800,9749.91,9799.98,9548.38,9787.65,4954.91489403 +1589932800,1589976000,9776.3,9843.87,9615.76,9720.61,2914.82948373 +1589976000,1590019200,9720.61,9799.0,9100.0,9516.51,9436.59869328 +1590019200,1590062400,9505.61,9573.29,9220.29,9372.17,4911.16041994 +1590062400,1590105600,9377.79,9381.8,8800.0,9062.47,11968.66848794 +1590105600,1590148800,9062.25,9198.3,8924.91,9162.54,3634.69817885 +1590148800,1590192000,9162.67,9272.97,9078.67,9171.96,3626.58601809 +1590192000,1590235200,9171.96,9316.12,9094.27,9185.87,2230.88108859 +1590235200,1590278400,9184.95,9255.8,9084.83,9183.46,1246.39741999 +1590278400,1590321600,9183.93,9310.91,9071.01,9104.33,2211.23979546 +1590321600,1590364800,9107.47,9181.6,8669.0,8718.77,6644.23783738 +1590364800,1590408000,8710.12,8881.06,8630.0,8752.72,5406.26193512 +1590408000,1590451200,8753.35,8984.16,8731.39,8903.56,3615.02704852 +1590451200,1590494400,8903.22,9012.0,8825.06,8865.0,2507.12998205 +1590494400,1590537600,8860.25,8911.65,8690.0,8840.91,3415.89379033 +1590537600,1590580800,8835.79,9206.99,8810.99,9155.47,2816.88072045 +1590580800,1590624000,9148.35,9230.21,9051.73,9210.0,4050.7902989 +1590624000,1590667200,9209.99,9300.0,9105.79,9265.92,3040.29326628 +1590667200,1590710400,9265.92,9625.01,9250.84,9577.38,8483.11562855 +1590710400,1590753600,9581.49,9610.0,9332.65,9402.87,3976.08143659 +1590753600,1590796800,9396.05,9478.0,9330.0,9421.04,3250.69246336 +1590796800,1590840000,9428.52,9597.04,9326.28,9552.69,2426.37810226 +1590840000,1590883200,9550.0,9758.27,9392.57,9705.1,4355.46385999 +1590883200,1590926400,9705.1,9711.7,9498.8,9585.95,2824.9098181 +1590926400,1590969600,9590.0,9645.0,9373.96,9446.19,2873.08856563 +1590969600,1591012800,9444.61,9611.49,9416.5,9510.95,2012.7384393 +1591012800,1591056000,9514.01,10429.26,9495.82,10203.64,10096.40305734 +1591056000,1591099200,10203.64,10241.26,10035.76,10108.9,9014.17807524 +1591099200,1591142400,10102.72,10222.72,9135.68,9525.73,13710.94134575 +1591142400,1591185600,9522.52,9635.9,9380.99,9617.28,2844.04378647 +1591185600,1591228800,9622.81,9699.95,9500.0,9668.99,4084.71944231 +1591228800,1591272000,9668.0,9689.0,9430.0,9620.0,2676.81834529 +1591272000,1591315200,9626.01,9888.0,9600.24,9791.92,6261.95054341 +1591315200,1591358400,9791.0,9856.48,9592.74,9696.95,4035.68234735 +1591358400,1591401600,9696.06,9756.48,9611.31,9619.99,3121.6886094 +1591401600,1591444800,9616.17,9698.14,9525.76,9685.35,2449.43175108 +1591444800,1591488000,9692.32,9744.39,9585.1,9669.85,1597.83749634 +1591488000,1591531200,9673.08,9721.44,9551.3,9576.41,1299.54114678 +1591531200,1591574400,9571.13,9829.31,9356.0,9750.04,5463.11044144 +1591574400,1591617600,9759.04,9813.67,9645.0,9750.0,2959.10841281 +1591617600,1591660800,9750.0,9811.44,9653.16,9783.0,2419.96960367 +1591660800,1591704000,9786.64,9897.46,9566.81,9727.65,3793.64312292 +1591704000,1591747200,9731.27,9844.0,9675.0,9776.84,3129.15476179 +1591747200,1591790400,9782.3,9819.05,9706.03,9734.01,1747.93737772 +1591790400,1591833600,9730.0,10011.4,9578.0,9894.32,5359.26402563 +1591833600,1591876800,9894.32,9981.24,9732.0,9780.93,3938.52702996 +1591876800,1591920000,9778.41,9791.26,9078.91,9264.26,12450.91752361 +1591920000,1591963200,9265.95,9508.06,9230.0,9492.25,2303.85606608 +1591963200,1592006400,9495.17,9555.0,9300.0,9463.07,4630.27926927 +1592006400,1592049600,9465.92,9500.0,9360.93,9399.81,1440.63495665 +1592049600,1592092800,9401.94,9500.0,9345.71,9473.46,1498.04726402 +1592092800,1592136000,9478.93,9479.59,9371.03,9423.6,689.4190979 +1592136000,1592179200,9428.24,9439.54,9235.01,9329.99,2787.83326073 +1592179200,1592222400,9329.99,9359.57,8900.0,9100.72,6288.45859975 +1592222400,1592265600,9113.72,9505.4,9034.7,9435.15,5476.65493415 +1592265600,1592308800,9435.41,9596.31,9374.9,9515.96,3195.84605317 +1592308800,1592352000,9505.0,9593.99,9394.63,9530.3,3668.37217122 +1592352000,1592395200,9530.62,9535.55,9415.87,9475.91,2199.33623409 +1592395200,1592438400,9472.19,9566.53,9230.32,9461.29,3703.03012635 +1592438400,1592481600,9459.82,9478.69,9375.0,9432.48,1430.55733753 +1592481600,1592524800,9425.59,9439.87,9250.0,9374.78,2566.45550901 +1592524800,1592568000,9374.83,9429.99,9225.15,9378.07,2749.81055439 +1592568000,1592611200,9378.07,9421.86,9229.07,9304.32,2556.09716471 +1592611200,1592654400,9287.6,9386.1,9138.0,9325.0,1641.22918187 +1592654400,1592697600,9325.0,9400.0,9227.14,9355.46,1430.56466642 +1592697600,1592740800,9355.93,9421.26,9293.86,9349.61,778.82889873 +1592740800,1592784000,9355.53,9387.34,9271.52,9283.03,656.38299768 +1592784000,1592827200,9287.89,9470.0,9267.2,9459.0,1956.31997485 +1592827200,1592870400,9459.0,9798.76,9447.93,9683.12,4659.32543397 +1592870400,1592913600,9688.26,9725.3,9571.0,9638.1,2691.84791584 +1592913600,1592956800,9633.34,9700.01,9584.44,9622.81,2174.26678961 +1592956800,1593000000,9617.88,9666.35,9298.58,9304.95,4266.56786859 +1593000000,1593043200,9315.0,9420.2,9193.99,9286.06,5806.00754943 +1593043200,1593086400,9286.3,9321.04,8989.0,9251.14,5659.25946455 +1593086400,1593129600,9253.3,9343.49,9153.1,9239.48,3041.98671005 +1593129600,1593172800,9237.98,9289.71,9078.91,9169.08,3916.68531033 +1593172800,1593216000,9169.08,9226.93,9024.61,9158.26,3995.69844454 +1593216000,1593259200,9158.13,9189.0,9089.8,9153.5,822.72972033 +1593259200,1593302400,9153.5,9172.84,8830.63,9009.3,3576.94630386 +1593302400,1593345600,9008.33,9076.25,8933.06,9041.13,1408.63080511 +1593345600,1593388800,9048.25,9191.72,9017.68,9118.01,1823.22647575 +1593388800,1593432000,9118.8,9144.04,9051.72,9087.76,2108.19296735 +1593432000,1593475200,9087.85,9240.36,9014.92,9188.88,2834.53236268 +1593475200,1593518400,9187.85,9201.95,9110.0,9146.66,1137.67336064 +1593518400,1593561600,9150.18,9192.25,9060.0,9132.96,1643.95789068 +1593561600,1593604800,9136.89,9193.48,9089.8,9164.02,1677.81747512 +1593604800,1593648000,9158.45,9300.0,9134.69,9233.38,2643.74811723 +1593648000,1593691200,9230.97,9268.54,9170.23,9199.91,1565.11596685 +1593691200,1593734400,9192.61,9260.0,8939.0,9092.92,5300.93300667 +1593734400,1593777600,9091.68,9127.11,9044.79,9100.72,1520.7574725 +1593777600,1593820800,9097.25,9125.99,9027.17,9063.08,1989.24606559 +1593820800,1593864000,9053.87,9095.31,9046.29,9064.61,689.49601518 +1593864000,1593907200,9061.26,9196.0,9045.94,9138.52,1490.8763566 +1593907200,1593950400,9142.16,9147.37,8969.23,9038.48,1563.80043097 +1593950400,1593993600,9038.41,9100.72,8905.0,9076.82,1504.07737755 +1593993600,1594036800,9077.18,9238.21,9060.5,9226.85,2067.92272072 +1594036800,1594080000,9226.85,9376.34,9195.96,9348.22,3293.43012877 +1594080000,1594123200,9346.9,9385.81,9217.66,9273.18,2456.57124617 +1594123200,1594166400,9273.18,9298.19,9201.78,9257.16,2246.2544075 +1594166400,1594209600,9257.21,9321.82,9228.91,9310.27,2791.51201135 +1594209600,1594252800,9316.12,9479.57,9280.71,9437.16,3484.03465223 +1594252800,1594296000,9441.76,9448.5,9353.0,9403.35,1494.6879286 +1594296000,1594339200,9403.18,9434.2,9157.11,9234.9,3080.76061091 +1594339200,1594382400,9234.91,9238.21,9053.14,9158.28,2214.93035643 +1594382400,1594425600,9158.29,9318.92,9155.59,9283.53,1695.39643353 +1594425600,1594468800,9291.0,9304.95,9180.0,9202.69,801.7148332 +1594468800,1594512000,9200.16,9254.84,9196.36,9238.3,651.45052615 +1594512000,1594555200,9234.07,9293.28,9234.07,9245.44,672.60009304 +1594555200,1594598400,9246.48,9347.76,9153.48,9306.17,1364.55353741 +1594598400,1594641600,9304.94,9323.0,9243.76,9307.03,1130.16417867 +1594641600,1594684800,9302.38,9351.17,9190.49,9233.1,2745.00901185 +1594684800,1594728000,9234.19,9242.75,9095.0,9225.23,2294.87487135 +1594728000,1594771200,9230.5,9282.08,9183.0,9251.59,2185.03573434 +1594771200,1594814400,9256.33,9276.98,9185.26,9213.7,1986.07398488 +1594814400,1594857600,9211.81,9247.27,9153.38,9190.07,1823.97442615 +1594857600,1594900800,9191.0,9217.5,9026.51,9066.42,3613.28165074 +1594900800,1594944000,9068.95,9153.83,9058.76,9132.87,1928.57224309 +1594944000,1594987200,9134.44,9139.3,9073.53,9136.84,1840.75374203 +1594987200,1595030400,9134.3,9184.28,9125.06,9156.5,1752.73775876 +1595030400,1595073600,9150.51,9214.63,9122.72,9162.01,792.50664024 +1595073600,1595116800,9164.61,9205.52,9155.47,9177.43,565.77867954 +1595116800,1595160000,9175.7,9187.34,9106.3,9124.31,879.42809284 +1595160000,1595203200,9128.95,9243.36,9114.62,9211.99,705.97107575 +1595203200,1595246400,9213.15,9224.73,9128.21,9152.33,1216.47539831 +1595246400,1595289600,9150.0,9212.59,9141.76,9162.43,1848.3319957 +1595289600,1595332800,9161.77,9374.3,9152.23,9357.14,2306.27715547 +1595332800,1595376000,9351.6,9442.89,9321.16,9391.25,3253.19715428 +1595376000,1595419200,9395.98,9400.0,9280.8,9350.0,1593.37901823 +1595419200,1595462400,9353.12,9573.0,9318.04,9539.51,3893.31110735 +1595462400,1595505600,9537.23,9553.78,9479.59,9513.48,3296.79867022 +1595505600,1595548800,9513.47,9690.0,9453.38,9617.2,7117.14517721 +1595548800,1595592000,9614.85,9621.28,9474.35,9540.0,2571.87233523 +1595592000,1595635200,9540.0,9650.55,9507.45,9547.91,5441.03275631 +1595635200,1595678400,9549.34,9677.01,9532.79,9585.01,2190.19463342 +1595678400,1595721600,9588.39,9751.82,9566.0,9710.98,2875.25526224 +1595721600,1595764800,9712.45,10200.0,9657.0,9985.6,6248.17508632 +1595764800,1595808000,9985.59,10003.93,9822.01,9944.65,2842.0392205 +1595808000,1595851200,9941.25,10350.0,9933.77,10265.58,9631.59475609 +1595851200,1595894400,10268.11,11417.11,10234.01,11046.19,18105.23745749 +1595894400,1595937600,11049.4,11263.85,10583.48,10988.48,9237.97583923 +1595937600,1595980800,10998.51,11199.74,10862.32,10939.27,7824.39796205 +1595980800,1596024000,10931.91,11149.06,10855.81,11100.26,4278.55287016 +1596024000,1596067200,11090.85,11358.47,11000.69,11111.17,8174.31016549 +1596067200,1596110400,11105.01,11126.09,10894.95,10928.53,5639.88644476 +1596110400,1596153600,10931.78,11189.0,10832.0,11112.12,4816.96160316 +1596153600,1596196800,11110.84,11237.0,10973.8,11226.72,3395.85282287 +1596196800,1596240000,11226.72,11457.95,11121.76,11356.74,7021.6546387 +1596240000,1596283200,11357.98,11763.1,11228.0,11664.6,5893.3148922 +1596283200,1596326400,11664.6,11883.36,11479.98,11817.49,5302.49263112 +1596326400,1596369600,11808.21,12100.0,10559.59,11108.61,9483.58584074 +1596369600,1596412800,11108.61,11287.42,10953.12,11071.66,3172.8251887 +1596412800,1596456000,11074.92,11246.87,10933.26,11228.18,1764.66052323 +1596456000,1596499200,11226.26,11480.0,11150.0,11236.39,5220.01025709 +1596499200,1596542400,11236.39,11420.0,11062.14,11125.0,2642.17865954 +1596542400,1596585600,11124.5,11279.51,11000.79,11192.42,2879.93185803 +1596585600,1596628800,11193.48,11461.45,11094.35,11450.29,1780.63407404 +1596628800,1596672000,11451.03,11795.86,11400.0,11755.24,5724.53676563 +1596672000,1596715200,11759.9,11814.0,11575.57,11699.1,4103.28465291 +1596715200,1596758400,11699.1,11913.5,11646.0,11770.08,5752.70971014 +1596758400,1596801600,11770.26,11920.0,11697.78,11759.27,3327.93576595 +1596801600,1596844800,11759.96,11785.57,11219.0,11600.85,7175.42598083 +1596844800,1596888000,11601.75,11804.12,11527.0,11781.64,2219.77527896 +1596888000,1596931200,11789.74,11817.95,11611.11,11776.9,1765.12351566 +1596931200,1596974400,11767.93,11808.28,11612.06,11690.94,1326.52924826 +1596974400,1597017600,11690.94,11703.16,11527.92,11683.03,1322.95992823 +1597017600,1597060800,11684.6,12080.0,11510.0,11746.34,4548.40455766 +1597060800,1597104000,11737.32,11980.29,11715.0,11895.12,3153.32351148 +1597104000,1597147200,11896.37,11945.05,11656.92,11750.44,3285.61612417 +1597147200,1597190400,11753.2,11755.0,11130.0,11392.64,7165.23410698 +1597190400,1597233600,11386.5,11540.72,11150.0,11469.11,2625.78204547 +1597233600,1597276800,11469.1,11625.0,11430.49,11565.35,3042.81975917 +1597276800,1597320000,11567.74,11666.0,11270.91,11556.34,3219.76322682 +1597320000,1597363200,11556.21,11806.61,11393.25,11793.26,3619.78798784 +1597363200,1597406400,11797.55,11849.21,11658.53,11773.93,2804.05390918 +1597406400,1597449600,11768.31,11862.0,11652.01,11779.77,2722.7425889 +1597449600,1597492800,11771.97,11986.93,11771.97,11850.75,2103.68644478 +1597492800,1597536000,11847.65,11983.72,11667.7,11852.2,1879.48948504 +1597536000,1597579200,11858.6,11938.55,11725.5,11752.7,1383.19411599 +1597579200,1597622400,11750.92,11923.3,11685.97,11914.02,1110.90514466 +1597622400,1597665600,11916.83,11940.33,11771.44,11908.95,1356.74003633 +1597665600,1597708800,11913.89,12473.0,11785.0,12298.38,8421.588532 +1597708800,1597752000,12301.27,12408.53,12170.0,12185.84,2014.28528001 +1597752000,1597795200,12178.59,12273.0,11823.0,11958.1,6803.90256116 +1597795200,1597838400,11950.0,12022.18,11600.0,11855.0,5461.51235198 +1597838400,1597881600,11844.92,11933.7,11574.4,11757.55,3939.98883247 +1597881600,1597924800,11762.18,11829.0,11675.29,11820.96,1932.90233853 +1597924800,1597968000,11820.96,11894.12,11741.75,11859.37,2258.85558239 +1597968000,1598011200,11857.18,11887.67,11688.5,11721.72,2095.4869466 +1598011200,1598054400,11714.44,11775.61,11485.49,11531.74,4295.69278061 +1598054400,1598097600,11527.81,11627.0,11367.0,11563.82,2432.09137039 +1598097600,1598140800,11565.9,11694.02,11556.11,11667.7,969.33055214 +1598140800,1598184000,11678.17,11697.35,11524.7,11544.9,801.88099468 +1598184000,1598227200,11543.96,11715.09,11533.76,11644.65,830.98992351 +1598227200,1598270400,11653.7,11832.55,11588.61,11791.22,1298.44204761 +1598270400,1598313600,11801.04,11824.83,11699.35,11761.8,1588.61603503 +1598313600,1598356800,11750.4,11772.22,11515.0,11617.29,1817.91676125 +1598356800,1598400000,11613.44,11616.85,11112.75,11328.88,5255.77698498 +1598400000,1598443200,11328.5,11408.16,11255.0,11383.9,1912.14866254 +1598443200,1598486400,11383.9,11549.8,11250.14,11469.3,2360.93150649 +1598486400,1598529600,11462.91,11485.48,11300.0,11308.6,1753.69442272 +1598529600,1598572800,11307.78,11602.92,11122.72,11330.0,6042.46127391 +1598572800,1598616000,11332.26,11490.13,11277.95,11485.48,2837.77638071 +1598616000,1598659200,11485.48,11555.61,11404.93,11536.58,3208.72108317 +1598659200,1598702400,11538.74,11592.0,11423.64,11447.61,1240.9819083 +1598702400,1598745600,11453.09,11554.58,11437.35,11471.71,854.95409445 +1598745600,1598788800,11471.71,11658.79,11458.62,11603.19,818.90869648 +1598788800,1598832000,11598.67,11715.69,11560.03,11708.97,1509.74832238 +1598832000,1598875200,11713.11,11731.0,11573.39,11681.23,1663.94478669 +1598875200,1598918400,11681.72,11780.0,11600.0,11655.0,2870.27331532 +1598918400,1598961600,11658.48,11966.84,11515.0,11877.41,3359.76259308 +1598961600,1599004800,11889.0,12065.82,11807.04,11923.96,4601.05978735 +1599004800,1599048000,11919.53,11956.45,11155.32,11412.04,6505.05611001 +1599048000,1599091200,11405.64,11479.96,11206.48,11398.44,6551.0167675 +1599091200,1599134400,11395.1,11477.35,11193.03,11217.78,3446.80823056 +1599134400,1599177600,11214.29,11265.25,9987.86,10160.0,15107.92298147 +1599177600,1599220800,10160.0,10541.39,10089.77,10436.09,6877.29868015 +1599220800,1599264000,10444.77,10646.75,9966.85,10456.32,10466.32893055 +1599264000,1599307200,10460.2,10567.9,10126.79,10231.19,3945.70551293 +1599307200,1599350400,10225.7,10351.34,9850.0,10167.19,8219.76757211 +1599350400,1599393600,10165.47,10280.34,10000.0,10266.82,2908.46721797 +1599393600,1599436800,10266.46,10353.39,10126.11,10260.17,2212.78458634 +1599436800,1599480000,10258.43,10312.83,9999.4,10029.31,3285.43454876 +1599480000,1599523200,10032.62,10415.66,9880.0,10377.14,5439.65749086 +1599523200,1599566400,10377.5,10446.18,9932.82,9981.75,4496.30749774 +1599566400,1599609600,9975.73,10205.42,9825.07,10123.96,6064.56720793 +1599609600,1599652800,10126.01,10286.67,9981.38,10226.95,2602.18646645 +1599652800,1599696000,10230.75,10353.39,10171.84,10232.8,3270.03304595 +1599696000,1599739200,10221.76,10427.18,10220.0,10298.01,4478.37982704 +1599739200,1599782400,10304.32,10495.75,10254.51,10342.59,5744.81135071 +1599782400,1599825600,10341.38,10389.89,10200.5,10261.94,2274.18655985 +1599825600,1599868800,10256.16,10409.44,10252.48,10393.04,2971.55588501 +1599868800,1599912000,10400.46,10405.39,10313.31,10342.37,994.63910349 +1599912000,1599955200,10341.05,10482.42,10275.0,10443.33,1514.60073069 +1599955200,1599998400,10446.4,10576.78,10306.66,10325.0,1466.01812904 +1599998400,1600041600,10325.0,10353.39,10214.9,10334.78,2859.08743614 +1600041600,1600084800,10338.82,10480.94,10250.13,10473.96,2809.81035581 +1600084800,1600128000,10478.34,10765.03,10456.88,10675.15,4515.42210052 +1600128000,1600171200,10671.4,10879.47,10611.17,10829.73,2204.49608381 +1600171200,1600214400,10832.99,10940.01,10693.3,10783.83,4252.16686886 +1600214400,1600257600,10785.0,10950.0,10662.81,10908.59,3045.85679918 +1600257600,1600300800,10912.1,11100.0,10867.38,10951.54,5254.38303284 +1600300800,1600344000,10950.15,11054.0,10780.78,10884.2,2319.09074985 +1600344000,1600387200,10884.2,10978.38,10739.23,10940.47,3206.62666007 +1600387200,1600430400,10947.35,11040.18,10879.47,10975.63,1546.28854021 +1600430400,1600473600,10982.89,11007.2,10816.54,10931.2,2852.63585266 +1600473600,1600516800,10935.49,11155.93,10890.53,11146.13,996.63562337 +1600516800,1600560000,11146.13,11183.01,11010.4,11077.22,1256.71591452 +1600560000,1600603200,11070.84,11079.25,10900.0,10947.55,1386.56041429 +1600603200,1600646400,10954.78,10955.1,10755.9,10923.5,1863.45708148 +1600646400,1600689600,10921.53,10996.98,10573.05,10630.28,3379.22011548 +1600689600,1600732800,10626.2,10631.74,10286.56,10411.29,6568.80113505 +1600732800,1600776000,10418.83,10500.94,10353.39,10445.81,1899.76909777 +1600776000,1600819200,10451.81,10573.05,10421.93,10534.31,2900.82945419 +1600819200,1600862400,10525.72,10541.39,10380.0,10474.56,1195.51145431 +1600862400,1600905600,10475.06,10541.04,10138.3,10233.42,4515.84920776 +1600905600,1600948800,10236.86,10450.08,10193.2,10407.05,1882.37416028 +1600948800,1600992000,10411.0,10795.53,10324.67,10744.02,4821.54465618 +1600992000,1601035200,10738.46,10758.61,10559.77,10632.58,3256.83715504 +1601035200,1601078400,10627.67,10762.65,10553.14,10689.81,3089.88663851 +1601078400,1601121600,10694.23,10830.0,10655.29,10707.97,1298.40804767 +1601121600,1601164800,10706.76,10778.11,10669.83,10729.09,1251.9082558 +1601164800,1601208000,10731.09,10807.14,10604.8,10622.35,1285.15778246 +1601208000,1601251200,10621.0,10790.89,10593.58,10780.66,1001.70384227 +1601251200,1601294400,10779.99,10950.0,10779.99,10879.73,2122.53495843 +1601294400,1601337600,10884.99,10950.0,10628.52,10689.48,2865.71033426 +1601337600,1601380800,10681.41,10796.19,10655.82,10757.55,1712.279422 +1601380800,1601424000,10765.51,10865.0,10636.66,10836.42,2317.11230843 +1601424000,1601467200,10840.0,10847.5,10658.56,10678.4,2019.98275136 +1601467200,1601510400,10677.38,10805.23,10664.38,10778.22,2284.63994354 +1601510400,1601553600,10780.83,10940.22,10780.83,10908.5,2237.08381833 +1601553600,1601596800,10908.82,10914.57,10437.08,10622.71,6441.26346459 +1601596800,1601640000,10611.17,10667.53,10380.0,10437.43,4295.89977071 +1601640000,1601683200,10435.19,10603.58,10433.74,10578.54,4035.80274036 +1601683200,1601726400,10571.6,10579.39,10500.0,10540.95,420.06115219 +1601726400,1601769600,10542.07,10605.79,10524.48,10553.66,714.73660595 +1601769600,1601812800,10543.17,10640.0,10524.81,10604.72,328.86845759 +1601812800,1601856000,10604.81,10699.88,10574.8,10669.63,728.90684596 +1601856000,1601899200,10666.16,10744.61,10620.71,10663.88,1376.85970608 +1601899200,1601942400,10663.97,10805.82,10656.81,10795.0,2241.15558596 +1601942400,1601985600,10797.36,10801.86,10652.3,10691.13,912.4609715 +1601985600,1602028800,10690.05,10762.76,10525.0,10606.33,3888.23416483 +1602028800,1602072000,10602.31,10634.0,10547.71,10606.34,2288.1294505 +1602072000,1602115200,10609.12,10682.56,10596.54,10669.14,3272.11968512 +1602115200,1602158400,10669.1,10676.13,10535.06,10605.86,1628.6843744 +1602158400,1602201600,10605.84,10957.0,10589.29,10925.2,5340.35647681 +1602201600,1602244800,10927.02,11118.49,10826.4,11058.35,2602.14561625 +1602244800,1602288000,11052.95,11112.75,11021.66,11052.0,2753.1939774 +1602288000,1602331200,11060.46,11496.06,11059.62,11319.89,1745.92995872 +1602331200,1602374400,11324.9,11420.0,11267.31,11301.2,1524.44031159 +1602374400,1602417600,11300.97,11409.0,11278.36,11367.36,793.77138407 +1602417600,1602460800,11373.97,11447.44,11272.11,11372.93,1383.87947411 +1602460800,1602504000,11372.48,11416.77,11175.99,11250.0,2146.52782582 +1602504000,1602547200,11250.0,11731.7,11243.08,11535.98,4941.71595946 +1602547200,1602590400,11531.56,11567.4,11385.76,11497.08,1943.34802438 +1602590400,1602633600,11491.39,11515.29,11314.53,11427.98,3154.61279995 +1602633600,1602676800,11440.28,11492.37,11362.14,11369.91,1537.04928525 +1602676800,1602720000,11363.22,11555.1,11287.42,11428.84,2251.20147398 +1602720000,1602763200,11430.49,11431.59,11250.01,11317.62,2126.71511989 +1602763200,1602806400,11314.1,11623.6,11278.3,11511.11,2737.71443627 +1602806400,1602849600,11506.53,11548.65,11200.0,11370.63,2335.19249292 +1602849600,1602892800,11375.25,11401.98,11282.72,11321.86,1974.03199274 +1602892800,1602936000,11331.88,11388.97,11266.18,11346.1,574.89509114 +1602936000,1602979200,11344.82,11415.48,11264.01,11365.8,549.52510762 +1602979200,1603022400,11363.4,11484.1,11352.79,11426.61,476.42123192 +1603022400,1603065600,11430.45,11526.34,11417.99,11519.97,570.7474594 +1603065600,1603108800,11518.58,11551.98,11409.94,11480.76,1031.93462084 +1603108800,1603152000,11482.15,11840.0,11477.54,11764.14,4427.99936762 +1603152000,1603195200,11759.2,11943.35,11680.0,11778.31,2467.40871653 +1603195200,1603238400,11780.76,12059.94,11768.49,11921.11,3392.42860784 +1603238400,1603281600,11921.33,12393.76,11899.1,12350.0,6683.56371736 +1603281600,1603324800,12350.0,13235.0,12285.24,12802.67,13410.05114557 +1603324800,1603368000,12802.63,13043.66,12686.73,12985.74,3849.83029265 +1603368000,1603411200,12983.57,13208.25,12806.35,12983.26,5427.73189306 +1603411200,1603454400,12983.26,13037.26,12848.79,12971.93,2814.74145409 +1603454400,1603497600,12976.04,13022.06,12729.82,12941.59,2181.65646567 +1603497600,1603540800,12940.03,13025.0,12887.38,13006.81,835.25877071 +1603540800,1603584000,13009.73,13182.83,12947.71,13122.73,1985.56456253 +1603584000,1603627200,13115.18,13363.53,12903.74,12969.25,2577.99787779 +1603627200,1603670400,12958.77,13065.76,12923.22,13039.09,1080.60493096 +1603670400,1603713600,13041.12,13204.0,12931.71,13152.24,1862.54072601 +1603713600,1603756800,13154.99,13250.0,12773.5,13066.73,3862.65499355 +1603756800,1603800000,13065.1,13480.0,13057.09,13446.44,4045.42736147 +1603800000,1603843200,13448.07,13788.0,13301.16,13647.9,7197.32714627 +1603843200,1603886400,13642.31,13864.89,13300.0,13325.87,4669.60762283 +1603886400,1603929600,13324.42,13377.27,12892.0,13274.73,6001.25699536 +1603929600,1603972800,13275.82,13327.61,13052.0,13065.57,3302.8163667 +1603972800,1604016000,13058.57,13650.0,12993.0,13468.44,5592.14057831 +1604016000,1604059200,13456.14,13675.56,13129.26,13365.93,3749.65234788 +1604059200,1604102400,13365.94,13675.4,13242.79,13562.13,5223.68177854 +1604102400,1604145600,13569.42,14100.0,13420.97,13952.66,4882.84211035 +1604145600,1604188800,13939.93,13949.24,13693.09,13816.08,1454.55081733 +1604188800,1604232000,13799.44,13907.47,13629.31,13711.69,1169.51835905 +1604232000,1604275200,13707.65,13871.41,13655.0,13762.0,1364.56745592 +1604275200,1604318400,13762.0,13842.5,13375.67,13421.33,2805.09922713 +1604318400,1604361600,13415.98,13711.0,13220.0,13563.72,4260.3118822 +1604361600,1604404800,13578.82,13659.39,13287.7,13540.0,3527.36189986 +1604404800,1604448000,13541.87,14083.76,13483.28,14041.58,3697.99560396 +1604448000,1604491200,14041.58,14064.93,13520.87,13727.98,5888.85730686 +1604491200,1604534400,13727.83,14277.5,13715.0,14160.59,5037.46949858 +1604534400,1604577600,14168.49,14748.0,14112.46,14737.49,4789.4347979 +1604577600,1604620800,14730.19,15770.58,14100.0,15605.04,13606.11507065 +1604620800,1604664000,15608.32,15968.98,15299.15,15582.42,6939.90353374 +1604664000,1604707200,15593.13,15727.16,15196.01,15598.09,6521.63723305 +1604707200,1604750400,15603.28,15778.6,15427.09,15530.38,1864.64175344 +1604750400,1604793600,15537.4,15574.71,14351.0,14838.97,9024.96190984 +1604793600,1604836800,14829.32,15200.0,14727.19,15184.34,2012.44919566 +1604836800,1604880000,15191.79,15664.9,15116.58,15489.15,3034.04996829 +1604880000,1604923200,15484.68,15854.48,15160.58,15813.19,5167.54857879 +1604923200,1604966400,15804.84,15805.66,14824.66,15332.04,9202.88601101 +1604966400,1605009600,15349.32,15482.76,15184.54,15306.09,4898.02722761 +1605009600,1605052800,15303.38,15419.72,15092.47,15313.65,4067.27948632 +1605052800,1605096000,15314.94,15703.09,15290.85,15600.0,3667.52149636 +1605096000,1605139200,15606.07,15991.01,15537.0,15707.89,6345.74277551 +1605139200,1605182400,15702.0,16177.0,15481.0,15787.56,8214.81491497 +1605182400,1605225600,15783.86,16369.99,15774.4,16300.0,8040.06171074 +1605225600,1605268800,16300.0,16494.52,16084.3,16241.16,4524.06389346 +1605268800,1605312000,16236.82,16376.25,15970.33,16335.58,3319.16469058 +1605312000,1605355200,16339.06,16341.89,15759.69,15951.32,2302.53156715 +1605355200,1605398400,15941.86,16163.57,15715.1,16086.34,2743.79513783 +1605398400,1605441600,16092.8,16170.0,15878.82,15977.66,1807.07513302 +1605441600,1605484800,15969.24,16118.72,15786.46,15975.49,1418.63019714 +1605484800,1605528000,15975.49,16401.2,15875.5,16220.39,3403.05199474 +1605528000,1605571200,16221.82,16894.93,16207.48,16724.62,4068.30237024 +1605571200,1605614400,16727.85,17022.39,16570.0,17012.3,2742.20050406 +1605614400,1605657600,17010.11,17868.0,16935.5,17680.63,6946.45004347 +1605657600,1605700800,17681.77,18483.0,17041.47,18265.0,8511.51714142 +1605700800,1605744000,18262.59,18262.59,17250.0,17785.95,7014.35202545 +1605744000,1605787200,17792.96,18070.12,17346.62,17770.49,5881.96560116 +1605787200,1605830400,17779.0,18189.97,17669.98,17825.47,4624.73086099 +1605830400,1605873600,17822.37,18418.62,17755.81,18284.53,4430.59600203 +1605873600,1605916800,18291.58,18824.88,18150.0,18687.65,5589.41751123 +1605916800,1605960000,18685.08,18977.0,18462.85,18550.0,3521.36492553 +1605960000,1606003200,18543.22,18925.0,18333.45,18725.0,2417.52506666 +1606003200,1606046400,18726.43,18770.55,17600.0,17884.18,3895.22499764 +1606046400,1606089600,17890.14,18700.0,17821.0,18435.2,2521.9927197 +1606089600,1606132800,18432.6,18786.31,18001.95,18580.99,3807.17101041 +1606132800,1606176000,18589.74,18720.25,18150.0,18383.35,5604.91621142 +1606176000,1606219200,18386.92,19109.0,18068.56,19066.47,6424.05677891 +1606219200,1606262400,19077.91,19442.13,18853.52,19160.85,6837.14219656 +1606262400,1606305600,19175.13,19367.4,18640.84,19295.8,3229.12766455 +1606305600,1606348800,19297.84,19490.0,18470.91,18732.43,5733.49459046 +1606348800,1606392000,18727.24,18911.04,16317.54,17115.6,12045.55707544 +1606392000,1606435200,17107.34,17409.15,16218.0,17160.09,9379.42948132 +1606435200,1606478400,17168.31,17471.89,16603.0,16779.5,4149.28083621 +1606478400,1606521600,16770.18,17156.26,16435.47,17154.39,4815.86680385 +1606521600,1606564800,17160.38,17263.61,16875.01,17162.97,1507.39599324 +1606564800,1606608000,17170.56,17896.03,17078.28,17741.79,2964.76985411 +1606608000,1606651200,17724.41,18250.0,17534.87,18102.57,1749.02722381 +1606651200,1606694400,18097.6,18352.47,17918.4,18192.03,1987.13195559 +1606694400,1606737600,18196.75,18698.99,18196.75,18628.67,2955.65518246 +1606737600,1606780800,18617.47,19864.15,18617.47,19700.19,7657.01574253 +1606780800,1606824000,19703.53,19918.01,18900.0,19418.97,4532.49057725 +1606824000,1606867200,19429.8,19499.0,18100.0,18771.43,7266.74308945 +1606867200,1606910400,18773.21,19346.9,18334.0,19147.29,3541.7800856 +1606910400,1606953600,19124.72,19277.42,18737.1,19226.55,3201.48176869 +1606953600,1606996800,19220.09,19463.26,18881.62,19412.83,2589.57315098 +1606996800,1607040000,19422.19,19621.0,19198.35,19448.4,3606.9519212 +1607040000,1607083200,19439.94,19552.5,18773.74,18826.77,2931.62580364 +1607083200,1607126400,18851.38,19170.43,18573.89,18673.76,3330.06978729 +1607126400,1607169600,18650.08,19185.17,18500.0,19018.56,1401.87978616 +1607169600,1607212800,19023.01,19180.0,18952.49,19162.16,974.84343743 +1607212800,1607256000,19162.17,19346.9,18960.32,19086.0,1221.0853014 +1607256000,1607299200,19089.49,19418.39,18870.62,19380.58,1282.3689615 +1607299200,1607342400,19385.13,19431.0,19094.53,19104.22,2018.62836034 +1607342400,1607385600,19109.88,19273.44,18905.0,19173.5,2304.64208098 +1607385600,1607428800,19183.13,19300.55,18685.6,18780.75,2036.53912822 +1607428800,1607472000,18770.0,18979.21,18163.52,18316.43,3943.42710457 +1607472000,1607515200,18311.31,18373.92,17640.33,18257.58,4713.09030629 +1607515200,1607558400,18258.48,18654.92,18156.12,18556.64,4193.85494104 +1607558400,1607601600,18546.38,18562.13,18115.0,18186.29,2819.1085198 +1607601600,1607644800,18184.11,18430.0,17908.0,18250.3,3965.34697164 +1607644800,1607688000,18250.3,18290.43,17569.58,17627.91,3932.95011309 +1607688000,1607731200,17630.0,18177.23,17601.66,18040.02,2754.9725608 +1607731200,1607774400,18031.23,18507.18,18022.55,18495.93,1482.62788195 +1607774400,1607817600,18507.18,18956.46,18323.07,18815.63,2032.69916412 +1607817600,1607860800,18806.83,19359.0,18628.1,19314.94,2339.91752235 +1607860800,1607904000,19323.0,19416.64,18979.21,19162.36,1912.04368797 +1607904000,1607947200,19151.82,19335.81,18979.21,19103.4,1768.82277328 +1607947200,1607990400,19098.95,19346.9,19038.39,19274.33,1849.55413129 +1607990400,1608033600,19274.33,19567.84,19050.0,19305.28,3255.48027153 +1608033600,1608076800,19304.01,19556.86,19257.52,19434.87,3495.29192272 +1608076800,1608120000,19434.55,19869.67,19277.66,19753.25,3427.91739538 +1608120000,1608163200,19753.41,21576.76,19698.11,21365.7,11546.70444833 +1608163200,1608206400,21358.96,23777.0,21244.04,22764.09,10200.02067455 +1608206400,1608249600,22764.09,23730.0,22316.98,22814.24,12426.67185593 +1608249600,1608292800,22829.89,23284.68,22475.87,22856.48,5809.44105027 +1608292800,1608336000,22857.53,23166.2,22360.93,23136.14,5550.89785415 +1608336000,1608379200,23142.05,23243.43,22719.78,22918.0,2850.32270668 +1608379200,1608422400,22915.93,24217.38,22915.93,23842.99,5821.71498942 +1608422400,1608465600,23842.38,23858.14,23092.77,23565.56,2074.42079231 +1608465600,1608508800,23550.31,24298.04,23100.22,23470.85,3021.54184778 +1608508800,1608552000,23470.85,24123.83,22326.11,22624.56,5835.35627966 +1608552000,1608595200,22643.5,23346.33,21864.86,22732.01,6839.77173907 +1608595200,1608638400,22750.07,23148.46,22383.59,23121.55,4019.2613205 +1608638400,1608681600,23127.53,23843.21,23058.84,23835.1,5348.34816289 +1608681600,1608724800,23819.08,24037.19,22801.67,23067.37,4680.90705102 +1608724800,1608768000,23067.37,24096.9,22624.92,23247.71,6861.06232031 +1608768000,1608811200,23215.0,23478.68,22700.1,23212.57,3342.2426537 +1608811200,1608854400,23228.36,23779.14,23020.0,23726.28,3843.23940123 +1608854400,1608897600,23747.22,24661.76,23403.82,24531.7,3230.09167246 +1608897600,1608940800,24556.47,24777.0,23801.21,24705.15,3239.13730011 +1608940800,1608984000,24714.01,25022.59,24485.32,24831.83,2147.94360507 +1608984000,1609027200,24818.75,26809.5,24726.5,26466.28,5343.51824119 +1609027200,1609070400,26472.89,28377.94,26439.89,27610.0,5432.92020399 +1609070400,1609113600,27603.14,27757.74,25770.0,26259.6,7801.41392495 +1609113600,1609156800,26242.82,27328.37,26079.6,26811.97,3534.5361776 +1609156800,1609200000,26811.97,27473.49,26415.18,27037.91,4453.24143299 +1609200000,1609243200,27037.9,27067.42,25831.85,26827.93,3916.21826337 +1609243200,1609286400,26849.31,27395.0,26205.0,27370.0,5661.06002837 +1609286400,1609329600,27370.0,28599.99,27328.37,27814.92,6140.48795219 +1609329600,1609372800,27811.87,29010.32,27563.67,28881.3,5601.24542901 +1609372800,1609416000,28893.21,29300.0,28200.09,28933.74,3987.12386023 +1609416000,1609459200,28910.0,29219.01,27930.75,28992.79,5490.5527579 +1609459200,1609502400,28999.63,29543.93,28774.64,29390.34,4135.26768961 +1609502400,1609545600,29390.34,29700.0,28720.0,29402.64,4646.19786495 +1609545600,1609588800,29410.77,29990.0,29050.0,29822.42,3721.99517206 +1609588800,1609632000,29822.42,33333.0,29800.0,32216.53,14145.88372644 +1609632000,1609675200,32216.51,34800.0,31977.45,34447.28,5966.85506977 +1609675200,1609718400,34425.03,34622.67,32000.0,33097.83,8193.72621033 +1609718400,1609761600,33068.83,33669.76,27734.0,30796.34,13325.87376978 +1609761600,1609804800,30796.48,32246.97,30461.85,32005.88,9121.0662357 +1609804800,1609848000,32054.23,32874.39,29936.26,31810.58,6716.6726137 +1609848000,1609891200,31820.0,34500.0,31153.24,34039.05,8089.82389349 +1609891200,1609934400,34081.24,35879.35,33348.27,35040.81,8972.83249124 +1609934400,1609977600,35040.81,37050.83,34174.11,36849.94,10246.45539848 +1609977600,1610020800,36875.96,37988.7,36327.5,37891.04,7308.41327876 +1610020800,1610064000,37891.04,40402.46,36388.0,39510.49,15793.84792987 +1610064000,1610107200,39510.59,41530.0,36618.36,41337.96,8835.4188618 +1610107200,1610150400,41335.89,42000.0,38677.22,40667.07,13348.53288053 +1610150400,1610193600,40682.76,41270.66,38788.16,40625.26,5024.03222008 +1610193600,1610236800,40625.26,41422.77,39969.71,40239.06,3511.81509264 +1610236800,1610280000,40239.06,41450.0,38928.5,39225.27,4659.92404427 +1610280000,1610323200,39227.23,40182.67,34322.07,38173.73,11559.07336093 +1610323200,1610366400,38164.88,38261.39,32330.01,34082.5,16554.66593519 +1610366400,1610409600,34142.65,35650.0,30261.13,35455.58,24232.29831914 +1610409600,1610452800,35449.71,36639.23,33710.26,35373.19,9018.24809942 +1610452800,1610496000,35391.97,35680.76,32479.91,34035.02,9249.62635065 +1610496000,1610539200,34035.02,35239.68,32327.76,34370.52,7010.26761621 +1610539200,1610582400,34404.49,37800.0,34026.01,37393.49,6652.1145464 +1610582400,1610625600,37393.49,38789.0,36717.23,38353.78,4805.78639409 +1610625600,1610668800,38357.91,40112.78,37333.0,39134.35,6117.71833931 +1610668800,1610712000,39147.98,39694.0,37552.3,38086.63,4008.8347687 +1610712000,1610755200,38097.11,38145.57,34380.0,36756.57,9490.28250136 +1610755200,1610798400,36778.66,37944.12,35535.49,37679.5,3973.06911875 +1610798400,1610841600,37687.65,37895.91,35350.0,36000.0,3715.51357939 +1610841600,1610884800,36013.51,36723.6,33833.55,35285.5,4220.71542537 +1610884800,1610928000,35302.42,36839.0,34700.0,35819.25,2600.99713412 +1610928000,1610971200,35826.36,36642.0,34777.85,36431.97,2866.03291788 +1610971200,1611014400,36444.28,37449.86,35431.61,36616.95,3385.18162352 +1611014400,1611057600,36665.82,37569.86,36192.32,37325.64,3132.82967672 +1611057600,1611100800,37327.79,37874.71,35888.0,35917.62,3446.0285738 +1611100800,1611144000,35888.13,36440.1,34000.0,34409.99,6170.79043987 +1611144000,1611187200,34401.34,35675.62,33400.0,35496.91,5989.67709346 +1611187200,1611230400,35516.17,35620.96,31977.45,32189.24,7828.90811189 +1611230400,1611273600,32167.27,32753.72,30044.16,30818.18,13385.73314621 +1611273600,1611316800,30817.86,32054.29,28800.0,31742.23,10480.05455435 +1611316800,1611360000,31778.58,33864.85,31369.7,32992.06,6539.52889645 +1611360000,1611403200,32989.1,33468.46,31576.0,31684.5,2898.17016815 +1611403200,1611446400,31650.22,32518.88,31426.11,32117.49,2357.57569971 +1611446400,1611489600,32098.38,33075.75,31672.12,32849.05,1749.50828445 +1611489600,1611532800,32844.65,32962.34,30960.77,32288.83,2909.20134118 +1611532800,1611576000,32289.06,33791.11,32209.97,33163.5,3393.88326554 +1611576000,1611619200,33208.36,34888.0,31939.12,32261.22,6644.87220533 +1611619200,1611662400,32264.15,32837.63,31137.68,31806.67,4531.95478779 +1611662400,1611705600,31786.39,32953.28,30847.4,32504.53,7022.95622338 +1611705600,1611748800,32521.65,32580.12,30662.98,30704.4,6438.19913378 +1611748800,1611792000,30710.07,31710.12,29150.49,30424.62,15965.50752828 +1611792000,1611835200,30427.34,31936.4,29899.99,31472.92,6949.12124346 +1611835200,1611878400,31471.47,33870.58,31180.0,33484.87,10930.23573217 +1611878400,1611921600,33488.66,38249.99,31990.0,37127.02,17878.55544422 +1611921600,1611964800,37101.73,38620.0,33524.55,34249.64,13561.06358996 +1611964800,1612008000,34265.71,34931.39,32860.0,33679.07,4643.57691851 +1612008000,1612051200,33633.9,34800.0,33468.46,34323.0,2637.70874781 +1612051200,1612094400,34300.19,34380.21,33228.5,33593.67,1896.02524746 +1612094400,1612137600,33572.81,34226.9,32193.7,33141.38,2854.09790862 +1612137600,1612180800,33110.32,34736.1,32333.01,34191.24,4856.53203973 +1612180800,1612224000,34191.24,34459.99,33138.26,33532.74,3517.52458059 +1612224000,1612267200,33497.16,35665.99,33431.67,34722.37,3585.95898629 +1612267200,1612310400,34740.49,36008.67,34411.05,35522.16,3639.9060334 +1612310400,1612353600,35496.91,36871.59,35382.45,35992.96,3173.97150233 +1612353600,1612396800,35987.73,37732.87,35851.15,37691.63,5603.36137424 +1612396800,1612440000,37693.0,38748.52,36838.59,37372.59,5805.33448957 +1612440000,1612483200,37372.59,37839.99,36197.65,36996.32,5957.46785854 +1612483200,1612526400,36984.28,37836.97,36618.36,37745.68,1904.83431772 +1612526400,1612569600,37749.62,38359.69,37283.05,38320.0,3307.14056365 +1612569600,1612612800,38320.0,40505.88,38230.81,40244.36,4568.53488672 +1612612800,1612656000,40215.3,41025.48,39115.16,39282.1,4067.12532039 +1612656000,1612699200,39274.8,39727.44,38005.37,39103.41,2804.43600755 +1612699200,1612742400,39088.2,39328.13,37412.93,38858.39,3168.8041533 +1612742400,1612785600,38870.36,39549.49,38050.97,39473.03,2066.00754503 +1612785600,1612828800,39492.25,46712.12,39168.08,46416.45,16987.70589066 +1612828800,1612872000,46445.51,48216.09,45550.37,46452.77,7129.60034154 +1612872000,1612915200,46439.36,47560.04,45000.0,46505.2,5375.48214183 +1612915200,1612958400,46493.9,47364.09,45665.0,46671.45,3389.64282187 +1612958400,1613001600,46643.69,46668.03,43746.06,44854.63,6093.68613453 +1613001600,1613044800,44854.63,46544.36,44040.96,46083.23,2945.640115 +1613044800,1613088000,46101.29,48696.84,46101.29,47981.48,6445.17623984 +1613088000,1613131200,48044.88,49000.0,46816.65,47650.45,2664.78724711 +1613131200,1613174400,47655.9,48219.0,46231.16,47395.84,3305.34865566 +1613174400,1613217600,47424.25,48220.0,46133.0,46604.39,2910.91727984 +1613217600,1613260800,46577.84,47427.67,46184.73,47228.48,1360.75487164 +1613260800,1613304000,47258.66,49378.19,47081.02,49048.63,3221.70078202 +1613304000,1613347200,49053.61,49714.66,48151.87,48662.5,1979.99314358 +1613347200,1613390400,48620.48,49048.82,45914.75,47841.22,4640.82482619 +1613390400,1613433600,47909.8,48825.7,47434.26,47942.57,2281.18077979 +1613433600,1613476800,47954.05,49938.0,47036.02,48907.36,3157.43412774 +1613476800,1613520000,48890.38,50602.53,47752.0,49166.53,5218.6419604 +1613520000,1613563200,49136.7,51721.15,48896.19,51240.48,5116.48810112 +1613563200,1613606400,51265.1,52640.0,50463.74,52174.28,4455.15986762 +1613606400,1613649600,52141.23,52566.98,51068.59,51332.13,2372.82307208 +1613649600,1613692800,51323.48,52289.81,50869.61,51579.54,3957.3198467 +1613692800,1613736000,51560.46,52942.79,50627.32,52692.08,2325.59492676 +1613736000,1613779200,52706.58,56399.99,52285.36,55988.58,6904.18757739 +1613779200,1613822400,56000.59,56620.0,55025.0,56335.67,1705.261209 +1613822400,1613865600,56353.56,57553.81,54000.0,55936.04,3481.98925352 +1613865600,1613908800,55919.75,57844.25,55537.99,57318.59,1631.47544399 +1613908800,1613952000,57318.59,58354.14,56650.0,57492.91,1931.49406564 +1613952000,1613995200,57485.74,57564.19,53461.77,54497.67,5098.39528642 +1613995200,1614038400,54508.13,55046.02,47400.0,54173.65,11904.43744439 +1614038400,1614081600,54173.64,54196.58,44845.72,46388.22,10493.43642016 +1614081600,1614124800,46330.0,49582.34,45210.0,48887.93,7272.96172879 +1614124800,1614168000,48927.33,51459.51,47000.0,50381.65,4754.45362924 +1614168000,1614211200,50408.26,51310.99,48050.0,49754.0,4019.91311415 +1614211200,1614254400,49715.13,50918.34,48656.25,50313.11,3277.50163404 +1614254400,1614297600,50367.47,52079.16,46723.0,47088.58,4643.19131304 +1614297600,1614340800,47070.18,47791.42,44151.97,46432.47,4197.19923347 +1614340800,1614384000,46432.85,48476.62,45055.15,46314.83,3929.02817507 +1614384000,1614427200,46324.15,48365.31,46200.0,47305.33,1420.11642807 +1614427200,1614470400,47293.05,47827.44,45050.0,46109.98,1651.45193838 +1614470400,1614513600,46142.1,46659.88,43782.86,45285.35,2913.82518613 +1614513600,1614556800,45335.04,46000.0,43021.0,45240.96,3755.0929279 +1614556800,1614600000,45261.56,47982.37,45020.25,47859.46,3273.55233151 +1614600000,1614643200,47812.84,49831.52,47504.84,49629.33,5239.20710629 +1614643200,1614686400,49641.89,50250.0,48304.83,48914.81,2271.50465699 +1614686400,1614729600,48885.21,49734.76,47069.52,48516.35,2674.28414993 +1614729600,1614772800,48438.0,51800.0,48168.45,51689.0,2590.85694394 +1614772800,1614816000,51662.71,52652.82,50262.32,50379.68,3560.63020856 +1614816000,1614859200,50376.05,51817.54,48507.65,49366.05,2670.13094362 +1614859200,1614902400,49317.0,50639.6,47500.0,48360.5,2971.48119211 +1614902400,1614945600,48353.09,48356.56,46294.0,47527.88,2628.7183267 +1614945600,1614988800,47524.12,49471.24,46900.0,48739.21,2590.52858205 +1614988800,1615032000,48774.67,49174.63,47950.0,48149.9,964.6010336 +1615032000,1615075200,48140.17,49200.0,47082.29,48904.63,1176.45926168 +1615075200,1615118400,48933.12,51169.77,48933.12,50717.65,1289.94273859 +1615118400,1615161600,50720.15,51477.53,49744.54,50967.3,1528.50717198 +1615161600,1615204800,50952.55,51834.49,49316.98,50507.95,1842.25583261 +1615204800,1615248000,50542.74,52427.8,50140.0,52427.8,2577.30530171 +1615248000,1615291200,52427.8,54500.0,51857.0,54252.43,3056.34282238 +1615291200,1615334400,54255.65,54939.26,53540.0,54929.02,2372.54942161 +1615334400,1615377600,54927.29,55855.0,53010.0,54855.34,2558.66898634 +1615377600,1615420800,54852.72,57402.89,54836.23,55852.29,4357.6091949 +1615420800,1615464000,55918.09,56490.04,54269.0,56277.92,2585.01464869 +1615464000,1615507200,56297.06,58155.99,55723.5,57772.09,4055.4731166 +1615507200,1615550400,57847.92,58098.5,55839.41,56485.74,2007.83688255 +1615550400,1615593600,56465.41,57741.11,55011.0,57271.04,3224.47368821 +1615593600,1615636800,57297.67,60120.0,56080.96,59843.59,2504.47754962 +1615636800,1615680000,59834.41,61781.83,59142.58,61165.19,3683.35645207 +1615680000,1615723200,61177.03,61700.0,59350.0,60319.67,1559.35357391 +1615723200,1615766400,60252.63,60748.78,58959.57,59016.39,1714.76858102 +1615766400,1615809600,58956.9,60595.13,54555.0,56171.28,4815.6260082 +1615809600,1615852800,56186.78,57341.3,55002.64,55644.37,2909.58804162 +1615852800,1615896000,55616.42,56449.52,53221.0,55387.43,4398.13712141 +1615896000,1615939200,55416.61,56950.0,54500.0,56908.34,3335.08957333 +1615939200,1615982400,56928.38,57198.24,54427.92,54841.8,1999.11405311 +1615982400,1616025600,54806.19,58968.8,54124.0,58901.8,3840.96297288 +1616025600,1616068800,58939.73,59559.26,57834.99,58161.39,1914.80184132 +1616068800,1616112000,58104.75,60083.25,57000.0,57648.05,3601.66205291 +1616112000,1616155200,57648.01,58876.44,56279.34,58842.96,1760.51978314 +1616155200,1616198400,58877.84,59450.95,57946.36,58072.0,1762.96254837 +1616198400,1616241600,58029.94,59957.0,57815.61,59237.68,1160.68759748 +1616241600,1616284800,59271.97,59897.4,58020.92,58138.39,1222.25805054 +1616284800,1616328000,58072.87,58632.52,55500.0,56266.91,2050.72167296 +1616328000,1616371200,56260.17,58150.0,55890.01,57381.79,1578.07613608 +1616371200,1616414400,57410.54,58461.78,56304.31,57720.67,1540.8863569 +1616414400,1616457600,57727.69,57757.9,53715.0,54070.92,5026.08060619 +1616457600,1616500800,54117.71,55350.0,52933.03,54251.28,2434.55353921 +1616500800,1616544000,54244.0,55866.44,54180.0,54361.57,2561.91011277 +1616544000,1616587200,54360.07,56775.0,53520.0,56598.78,2058.3303189 +1616587200,1616630400,56557.61,57207.33,51638.76,52287.52,4808.64962486 +1616630400,1616673600,52281.77,53271.59,51503.0,52135.27,2521.21890314 +1616673600,1616716800,52129.18,52708.0,50360.0,51326.11,4161.39850087 +1616716800,1616760000,51292.65,53876.38,51263.38,52687.56,2255.5198532 +1616760000,1616803200,52724.91,55114.86,52489.1,55081.37,2618.73126176 +1616803200,1616846400,55081.26,55597.04,54320.17,54458.52,1179.75474907 +1616846400,1616889600,54433.89,56686.15,53948.35,55839.42,1430.21283054 +1616889600,1616932800,55817.85,56573.04,55601.0,55792.25,833.36574049 +1616932800,1616976000,55798.44,56470.0,54677.51,55790.92,1240.08345091 +1616976000,1617019200,55790.28,58300.0,54892.42,57871.55,2384.25539676 +1617019200,1617062400,57903.18,58402.68,57091.37,57600.1,2977.9629516 +1617062400,1617105600,57623.66,59313.72,57011.0,59284.39,1931.16700002 +1617105600,1617148800,59266.24,59388.66,58402.82,58760.59,1461.17161914 +1617148800,1617192000,58767.75,59816.17,56713.45,58036.0,2192.6645626 +1617192000,1617235200,58025.91,59667.15,57652.94,58782.58,2402.58795812 +1617235200,1617278400,58789.96,59490.0,58108.0,58578.85,1296.77535719 +1617278400,1617321600,58570.14,59270.0,57935.42,58728.53,1489.80242969 +1617321600,1617364800,58744.0,60103.04,58450.0,59570.82,1646.52722604 +1617364800,1617408000,59583.3,59645.83,58451.65,59003.6,918.07279466 +1617408000,1617451200,58967.61,59801.39,58710.51,59304.9,597.88209473 +1617451200,1617494400,59289.48,59476.18,56922.0,57064.42,1065.38625823 +1617494400,1617537600,57064.13,57793.69,56466.25,57291.49,893.02815012 +1617537600,1617580800,57314.72,58501.0,57039.85,58212.18,547.60366974 +1617580800,1617624000,58213.69,58401.0,56800.0,57744.19,901.31509063 +1617624000,1617667200,57750.0,59280.0,57750.0,59125.0,1501.1220445 +1617667200,1617710400,59135.36,59473.9,58150.0,58545.25,995.84490872 +1617710400,1617753600,58511.98,59029.26,57216.0,58018.3,1715.55293861 +1617753600,1617796800,58024.9,58668.0,55761.8,56317.92,2488.80865842 +1617796800,1617840000,56289.21,56967.47,55441.93,55932.83,2965.76795764 +1617840000,1617883200,55912.38,57313.18,55680.4,56450.0,1690.10389374 +1617883200,1617926400,56403.95,58145.49,56350.0,58096.6,2896.7029648 +1617926400,1617969600,58066.18,58890.25,57657.43,58520.37,1349.94869913 +1617969600,1618012800,58531.47,58776.15,57840.76,58109.56,1310.69939738 +1618012800,1618056000,58129.02,61222.22,57870.0,60525.01,2316.48540408 +1618056000,1618099200,60525.27,60756.29,58304.8,59766.93,1601.46541296 +1618099200,1618142400,59773.19,60679.0,59286.42,59679.06,993.38307284 +1618142400,1618185600,59698.26,60159.38,59165.15,59979.26,829.33737683 +1618185600,1618228800,59972.26,61234.56,59361.11,60219.55,2038.07049069 +1618228800,1618272000,60229.0,60595.23,59605.0,59831.66,1669.36596405 +1618272000,1618315200,59814.87,63199.44,59780.0,62954.48,3336.77943579 +1618315200,1618358400,62957.55,63769.0,62550.0,63564.48,2372.89224671 +1618358400,1618401600,63605.69,64895.22,61417.52,64559.91,2193.07086749 +1618401600,1618444800,64581.81,64684.78,61327.0,62986.09,3809.82267555 +1618444800,1618488000,62954.2,63500.0,61998.9,62340.35,1625.27850911 +1618488000,1618531200,62349.06,63855.37,62329.59,63239.19,1808.17083587 +1618531200,1618574400,63247.24,63580.4,60042.04,60895.51,3347.17000743 +1618574400,1618617600,60892.05,62179.17,60332.39,61436.24,2431.64667916 +1618617600,1618660800,61436.23,62596.48,60734.05,60947.3,1281.01152404 +1618660800,1618704000,60900.0,61277.56,59676.67,60032.29,1810.47213352 +1618704000,1618747200,60048.82,60433.81,51541.16,53314.83,8205.36185393 +1618747200,1618790400,53356.25,56816.36,53323.67,56280.6,4664.49752006 +1618790400,1618833600,56260.83,57633.0,55826.85,57184.85,2742.87933986 +1618833600,1618876800,57189.53,57244.11,54252.88,55694.55,3048.3597224 +1618876800,1618920000,55694.55,56466.32,53400.0,56348.13,2940.24352195 +1618920000,1618963200,56356.72,57119.0,54700.0,56503.19,2923.63931689 +1618963200,1619006400,56493.02,56850.0,54340.0,54596.91,2117.88297315 +1619006400,1619049600,54592.89,56399.0,53628.79,53806.24,2460.37411408 +1619049600,1619092800,53823.48,55225.55,52603.63,54878.87,2705.06149457 +1619092800,1619136000,54931.32,55491.8,50450.01,51683.95,5133.80618728 +1619136000,1619179200,51693.98,52131.34,47555.0,50099.35,7627.13173438 +1619179200,1619222400,50120.0,51378.63,48556.69,51176.65,4022.18745027 +1619222400,1619265600,51177.77,51227.38,48713.34,49100.0,1741.12396696 +1619265600,1619308800,49109.82,51053.38,48975.0,50118.94,1704.01261619 +1619308800,1619352000,50126.34,50484.33,49125.0,49563.58,1640.47655289 +1619352000,1619395200,49573.54,50608.94,47004.2,49128.43,2526.95915509 +1619395200,1619438400,49122.75,53795.6,48823.01,53703.67,3258.7263855 +1619438400,1619481600,53703.67,54404.78,52629.78,54073.41,2788.07044252 +1619481600,1619524800,54015.32,55318.08,53325.75,55215.8,1848.48407736 +1619524800,1619568000,55215.8,55519.37,54270.66,55091.39,2262.6411386 +1619568000,1619611200,55094.73,55809.86,53811.49,54901.43,1704.25873031 +1619611200,1619654400,54945.52,56500.0,54082.29,54901.97,2838.25118982 +1619654400,1619697600,54898.45,55239.33,53547.0,54351.73,1336.2057979 +1619697600,1619740800,54355.65,54580.45,52379.9,53593.97,2836.47090908 +1619740800,1619784000,53585.93,54862.55,53087.15,54253.11,1607.71069671 +1619784000,1619827200,54297.77,58008.0,54229.73,57775.27,3201.47135041 +1619827200,1619870400,57790.66,58549.0,57180.04,57894.43,1291.66874872 +1619870400,1619913600,57895.55,58117.73,57049.63,57851.91,956.8867027 +1619913600,1619956800,57893.01,57967.01,56064.51,57119.67,1074.1922953 +1619956800,1620000000,57159.0,57329.07,56248.87,56622.66,812.89197658 +1620000000,1620043200,56599.91,59000.0,56582.22,58688.01,1457.32076256 +1620043200,1620086400,58714.5,58810.82,56500.0,57222.37,2179.1965942 +1620086400,1620129600,57227.64,57250.85,54653.74,56200.49,2337.74260538 +1620129600,1620172800,56200.49,56329.65,53080.69,53236.84,3409.45141376 +1620172800,1620216000,53221.75,55859.0,52924.5,55158.85,2015.56037901 +1620216000,1620259200,55172.01,57976.62,55083.32,57509.93,3488.99750207 +1620259200,1620302400,57517.08,58420.83,56408.47,58058.8,1784.4979354 +1620302400,1620345600,58073.3,58156.01,55283.0,56447.39,3359.73523591 +1620345600,1620388800,56425.82,57125.72,55288.11,56493.0,1745.95283317 +1620388800,1620432000,56538.3,58743.85,56281.91,57381.73,2488.75671107 +1620432000,1620475200,57371.02,59417.4,56977.5,58660.25,1368.43064537 +1620475200,1620518400,58650.85,59564.24,57601.37,58984.75,1560.56280819 +1620518400,1620561600,58964.89,59300.62,57518.96,57951.63,1376.68712984 +1620561600,1620604800,57916.7,58500.82,56256.0,58305.24,1212.93848953 +1620604800,1620648000,58336.16,59603.0,57399.33,58195.8,1870.72950927 +1620648000,1620691200,58183.34,58663.85,53500.0,55880.72,4718.69763103 +1620691200,1620734400,55854.43,56466.35,54500.0,55285.14,2095.10881736 +1620734400,1620777600,55273.82,56972.33,54833.67,56763.7,2108.06025193 +1620777600,1620820800,56763.7,58021.26,56048.0,56481.9,1386.3775552 +1620820800,1620864000,56511.25,57000.0,48530.0,49386.56,4980.97654697 +1620864000,1620907200,49419.44,51420.72,45700.0,49783.52,5874.664177 +1620907200,1620950400,49807.0,50915.11,47000.0,49694.96,3221.71945617 +1620950400,1620993600,49711.64,51054.22,48875.69,50642.92,2084.89463452 +1620993600,1621036800,50640.92,51572.0,49074.04,49880.43,1926.18726928 +1621036800,1621080000,49883.89,50710.93,47805.83,48969.62,1243.94211185 +1621080000,1621123200,48990.44,49642.82,46448.53,46708.89,2369.98626658 +1621123200,1621166400,46753.4,49800.0,46486.02,49071.68,1458.99479408 +1621166400,1621209600,49074.19,49278.19,43769.4,46444.75,4291.08846948 +1621209600,1621252800,46446.42,46648.5,42185.0,45804.03,6922.41550862 +1621252800,1621296000,45819.48,45837.67,42100.0,43593.39,5340.3071724 +1621296000,1621339200,43581.27,45872.05,43201.0,45384.45,2686.6630771 +1621339200,1621382400,45390.17,45401.0,42023.69,42877.75,3589.25079512 +1621382400,1621425600,42900.85,43601.63,36250.0,38680.47,13468.17228419 +1621425600,1621468800,38680.95,40772.72,30066.0,36780.43,19000.691686 +1621468800,1621512000,36793.39,41308.45,35000.0,40560.63,7280.47492078 +1621512000,1621555200,40560.63,43000.0,38237.0,40640.9,7422.55549869 +1621555200,1621598400,40566.13,42297.89,39262.68,41217.98,4057.3475748 +1621598400,1621641600,41218.33,41779.36,33520.0,37335.16,9049.49302684 +1621641600,1621684800,37318.43,38800.0,35260.0,38206.82,3321.30999614 +1621684800,1621728000,38258.81,38887.99,37144.06,37500.54,2398.69562552 +1621728000,1621771200,37474.34,38311.74,33821.17,35442.14,3291.38578824 +1621771200,1621814400,35421.36,35839.3,31107.46,34706.79,6084.90629749 +1621814400,1621857600,34735.35,37952.58,34426.21,37648.11,4577.05445174 +1621857600,1621900800,37665.17,39960.0,36900.0,38839.86,5636.12879467 +1621900800,1621944000,38848.36,40000.0,36542.0,36569.63,2840.31823687 +1621944000,1621987200,36590.77,38746.93,36486.85,38397.72,2925.02902343 +1621987200,1622030400,38385.87,40904.0,37859.74,39921.94,2049.86671848 +1622030400,1622073600,39929.47,40346.07,37945.0,39309.56,2155.74611667 +1622073600,1622116800,39299.46,39880.26,37212.9,39736.35,1720.98985467 +1622116800,1622160000,39750.49,40429.47,38225.83,38503.47,2392.44835491 +1622160000,1622203200,38578.5,38905.12,35145.52,35399.35,2652.64755568 +1622203200,1622246400,35375.7,37302.22,34710.23,35692.46,3514.37303586 +1622246400,1622289600,35691.36,37348.01,34505.97,35395.25,2125.06854172 +1622289600,1622332800,35421.74,35439.49,33650.0,34632.08,2332.09907834 +1622332800,1622376000,34644.09,36439.96,33425.0,36397.21,1867.01252464 +1622376000,1622419200,36388.68,36516.99,35129.16,35677.72,1112.70725235 +1622419200,1622462400,35675.3,37210.45,34195.2,36826.75,2131.62845077 +1622462400,1622505600,36871.29,37540.96,36359.03,37341.41,2252.16388305 +1622505600,1622548800,37279.89,37927.44,35900.0,36600.18,1883.28973087 +1622548800,1622592000,36603.35,37419.0,35699.98,36693.3,2465.46475273 +1622592000,1622635200,36693.3,37531.86,35933.19,37179.22,2114.50693799 +1622635200,1622678400,37214.7,38256.3,37081.21,37589.36,2155.59647322 +1622678400,1622721600,37585.12,39490.0,37176.06,38784.81,2107.03902269 +1622721600,1622764800,38794.5,39299.52,38342.6,39219.88,1951.90390895 +1622764800,1622808000,39242.94,39277.36,36263.16,36586.62,3085.48493911 +1622808000,1622851200,36583.72,37288.56,35576.67,36887.32,2700.70114796 +1622851200,1622894400,36851.58,37927.93,35686.05,35903.17,1879.72985497 +1622894400,1622937600,35900.0,36433.17,34849.65,35532.14,2226.61895155 +1622937600,1622980800,35532.59,36510.58,35437.86,35889.07,1327.57774465 +1622980800,1623024000,35893.49,36439.89,35250.0,35808.85,1199.15587532 +1623024000,1623067200,35810.69,36801.0,35532.17,36402.95,1621.79334764 +1623067200,1623110400,36417.18,36808.3,33321.09,33582.62,3291.24687738 +1623110400,1623153600,33567.51,34085.61,32190.6,33115.79,3990.99096396 +1623153600,1623196800,33115.79,33874.88,31025.0,33411.69,5053.65750602 +1623196800,1623240000,33413.19,35073.41,32423.72,35008.32,3251.05958959 +1623240000,1623283200,35016.3,37556.25,34571.1,37400.0,5288.52775261 +1623283200,1623326400,37414.64,38446.24,36254.0,37838.13,2817.84037577 +1623326400,1623369600,37850.2,38201.0,35824.69,36707.54,2943.88451163 +1623369600,1623412800,36724.97,37680.65,35958.49,37398.31,2099.67523889 +1623412800,1623456000,37398.31,37588.0,36525.06,37341.11,1641.5552767 +1623456000,1623499200,37338.91,37445.55,34630.0,35617.4,2472.09907401 +1623499200,1623542400,35645.35,36258.0,35324.3,35542.76,1255.85327949 +1623542400,1623585600,35563.66,36137.06,34783.9,35902.76,1232.98623192 +1623585600,1623628800,35899.53,39386.43,35685.4,39013.76,2368.9314345 +1623628800,1623672000,39035.52,39838.92,38758.4,39181.05,2449.4136149 +1623672000,1623715200,39157.04,41050.0,39057.86,40532.79,3831.86698209 +1623715200,1623758400,40544.19,40876.43,39573.05,39860.85,1689.57497575 +1623758400,1623801600,39855.52,41341.57,39526.47,40171.47,2389.22699865 +1623801600,1623844800,40166.93,40506.59,38905.23,39094.97,1648.38068799 +1623844800,1623888000,39083.62,39715.64,38095.41,38353.99,2360.13227582 +1623888000,1623931200,38361.38,39553.05,38227.03,39170.64,1038.23821163 +1623931200,1623974400,39165.21,39208.14,37350.0,38097.68,2531.01440477 +1623974400,1624017600,38110.25,38208.68,37069.45,37835.81,1690.55423145 +1624017600,1624060800,37835.81,37959.81,35143.68,35840.0,2549.85063576 +1624060800,1624104000,35849.18,36324.6,34718.21,35923.77,1663.43046762 +1624104000,1624147200,35958.96,36440.0,35353.38,35507.06,1465.90425485 +1624147200,1624190400,35494.7,35922.4,33745.33,33873.53,1805.33592908 +1624190400,1624233600,33890.25,36125.0,33337.0,35589.77,2152.78219084 +1624233600,1624276800,35598.66,35763.8,31700.0,32526.71,4625.12669495 +1624276800,1624320000,32557.05,33220.02,31238.69,31634.16,3954.93552548 +1624320000,1624363200,31628.83,33240.0,31111.0,31182.19,2913.5887883 +1624363200,1624406400,31229.34,33315.85,28600.0,32545.26,6864.92815718 +1624406400,1624449600,32547.57,34526.69,31670.89,33943.06,2681.84452722 +1624449600,1624492800,33935.05,35000.0,32736.28,33652.28,3173.73676677 +1624492800,1624536000,33693.99,33907.07,32314.37,33859.1,2335.89619264 +1624536000,1624579200,33872.87,35289.0,33750.61,34649.32,2389.93099188 +1624579200,1624622400,34652.68,35517.22,33227.32,33274.02,2034.94921889 +1624622400,1624665600,33291.0,33559.66,31271.02,31597.75,3064.31431462 +1624665600,1624708800,31595.95,32714.46,30082.79,31786.27,2022.25537517 +1624708800,1624752000,31786.27,32285.73,30520.0,32269.38,1277.90468259 +1624752000,1624795200,32293.98,33499.99,32015.82,33236.39,1653.72228278 +1624795200,1624838400,33308.3,34772.94,32425.77,34699.5,1606.84306174 +1624838400,1624881600,34716.02,35357.13,33917.07,34121.04,1554.67802164 +1624881600,1624924800,34106.17,35034.26,33878.23,34487.11,1815.31569522 +1624924800,1624968000,34494.42,35784.65,34240.0,35600.95,1507.968053 +1624968000,1625011200,35551.32,36623.79,35366.69,35907.93,1671.53978688 +1625011200,1625054400,35900.05,36099.82,34422.93,34870.49,1405.17869526 +1625054400,1625097600,34844.74,35212.12,34049.36,35037.23,1975.86670004 +1625097600,1625140800,35059.71,35071.34,32990.28,33739.0,1936.62269258 +1625140800,1625184000,33716.59,33870.73,32700.88,33564.21,1182.14056644 +1625184000,1625227200,33537.11,33981.51,32700.05,33028.8,982.43233636 +1625227200,1625270400,33000.0,33925.78,32872.41,33811.56,1104.40647989 +1625270400,1625313600,33810.46,34770.45,33333.1,34606.29,670.09531834 +1625313600,1625356800,34614.94,34959.72,34242.3,34688.3,574.40160557 +1625356800,1625400000,34672.08,35702.85,34404.29,35541.03,604.95669929 +1625400000,1625443200,35516.3,35960.0,35224.5,35289.21,599.04701599 +1625443200,1625486400,35255.0,35258.7,33320.0,33386.32,1108.74330642 +1625486400,1625529600,33393.01,34279.67,33143.0,33704.21,1145.61010276 +1625529600,1625572800,33730.76,35100.49,33655.01,34085.43,1307.65900619 +1625572800,1625616000,34069.58,34524.21,33510.58,34244.09,1078.84611092 +1625616000,1625659200,34231.95,35020.4,33979.09,34850.98,777.77933034 +1625659200,1625702400,34853.71,35059.02,33800.0,33882.47,762.2631179 +1625702400,1625745600,33858.33,33943.02,32101.0,32708.71,1890.78209249 +1625745600,1625788800,32687.33,33189.0,32352.18,32898.79,1055.07283246 +1625788800,1625832000,32892.94,33319.32,32285.73,32770.31,869.4015657 +1625832000,1625875200,32774.89,34115.44,32648.22,33826.43,767.17350471 +1625875200,1625918400,33830.73,34261.04,33436.38,33807.28,670.39734749 +1625918400,1625961600,33801.86,34200.0,33014.21,33517.6,772.02748438 +1625961600,1626004800,33521.48,33886.46,33335.49,33824.53,634.47766205 +1626004800,1626048000,33828.54,34635.82,33653.79,34258.53,1000.53999669 +1626048000,1626091200,34266.84,34677.0,33531.33,33560.21,835.57584495 +1626091200,1626134400,33545.94,33644.12,32660.0,33105.0,1043.96148976 +1626134400,1626177600,33091.53,33340.0,32750.0,33050.0,838.10794076 +1626177600,1626220800,33056.91,33056.91,32190.0,32728.0,1032.46609227 +1626220800,1626264000,32737.56,32801.0,31589.35,32462.78,1488.05477987 +1626264000,1626307200,32471.45,33111.72,32300.92,32823.55,1265.04328104 +1626307200,1626350400,32818.68,33179.0,31789.5,31882.71,870.75656127 +1626350400,1626393600,31863.22,32149.62,31121.57,31848.65,1599.45647498 +1626393600,1626436800,31885.7,32051.93,31012.93,31088.15,854.58687397 +1626436800,1626480000,31079.04,32264.53,31079.04,31388.17,1057.88179328 +1626480000,1626523200,31376.3,31950.0,31176.66,31400.06,551.00854238 +1626523200,1626566400,31393.79,31922.9,31341.81,31529.68,999.06346821 +1626566400,1626609600,31509.33,32440.98,31480.0,31803.62,683.75195893 +1626609600,1626652800,31803.62,31936.25,31100.0,31776.65,572.79410182 +1626652800,1626696000,31794.49,31881.71,31111.15,31274.73,1108.70308265 +1626696000,1626739200,31240.0,31362.27,30400.0,30829.29,1397.57435819 +1626739200,1626782400,30822.08,31068.62,29300.0,29697.33,2080.6732097 +1626782400,1626825600,29697.33,30000.0,29296.39,29786.58,1332.56885484 +1626825600,1626868800,29792.99,31662.71,29500.0,31559.02,2295.74397806 +1626868800,1626912000,31555.06,32875.42,31434.08,32138.45,2546.42001917 +1626912000,1626955200,32115.82,32388.72,31703.15,31928.11,1338.61860574 +1626955200,1626998400,31911.22,32609.83,31724.37,32300.88,1053.8508756 +1626998400,1627041600,32306.98,32930.0,32213.63,32316.38,1048.18313577 +1627041600,1627084800,32300.0,33684.17,32000.0,33684.17,928.20108198 +1627084800,1627128000,33685.0,34067.5,33419.31,33895.06,826.65652163 +1627128000,1627171200,33878.18,34534.32,33679.12,34301.78,613.80975701 +1627171200,1627214400,34301.86,34854.88,33874.03,34407.82,495.975782 +1627214400,1627257600,34408.72,35448.97,33875.61,35428.28,1567.51846827 +1627257600,1627300800,35438.93,39850.0,35282.7,38484.95,3744.26258141 +1627300800,1627344000,38514.09,40581.3,36775.98,37291.24,5096.13616907 +1627344000,1627387200,37271.44,38105.0,36386.19,38091.21,3467.61724097 +1627387200,1627430400,38100.19,39539.5,37363.69,39475.41,2429.04991491 +1627430400,1627473600,39446.94,40927.53,38895.81,40799.95,1884.49830613 +1627473600,1627516800,40786.1,40900.0,38786.8,40036.32,2058.97969765 +1627516800,1627560000,40024.8,40662.8,39239.95,39802.18,1089.7550955 +1627560000,1627603200,39798.36,40412.69,39363.47,40037.51,1216.28329021 +1627603200,1627646400,40045.21,40255.55,38331.37,38670.4,1315.51004507 +1627646400,1627689600,38655.9,42335.5,38595.72,42234.89,2336.20574516 +1627689600,1627732800,42236.72,42411.32,41180.23,41614.99,831.60942014 +1627732800,1627776000,41594.1,42016.96,41007.51,41490.13,676.25880062 +1627776000,1627819200,41489.16,42614.85,41170.0,41613.4,771.58959019 +1627819200,1627862400,41577.52,41823.81,39424.27,39839.0,1270.42747777 +1627862400,1627905600,39875.2,40459.31,39217.2,39554.42,1213.03330056 +1627905600,1627948800,39561.44,39982.78,38687.62,39165.55,1194.93196943 +1627948800,1627992000,39157.52,39792.83,37966.0,38495.99,1050.86536334 +1627992000,1628035200,38501.53,38699.95,37639.0,38177.07,2228.77957404 +1628035200,1628078400,38173.75,38557.8,37481.0,38147.06,2477.80319107 +1628078400,1628121600,38170.17,39973.94,38134.58,39741.12,1603.03216766 +1628121600,1628164800,39742.77,39857.94,37825.8,38017.87,1158.83536888 +1628164800,1628208000,37977.32,41401.96,37300.0,40894.67,4645.57169972 +1628208000,1628251200,40893.77,41211.83,39879.47,40516.78,1237.81314888 +1628251200,1628294400,40513.18,43381.0,40327.71,42856.59,1699.57169056 +1628294400,1628337600,42857.09,44032.0,42604.17,43856.39,1619.22504583 +1628337600,1628380800,43856.39,44763.14,42251.0,44612.94,3267.71333515 +1628380800,1628424000,44624.4,45355.0,43825.51,44507.91,2192.84358394 +1628424000,1628467200,44471.12,45235.24,43298.84,43858.42,1454.28704586 +1628467200,1628510400,43836.05,46082.9,42811.26,45990.04,1914.95084865 +1628510400,1628553600,46006.29,46529.02,44888.0,46292.89,3046.62663241 +1628553600,1628596800,46282.3,46759.0,45193.72,45396.86,1280.41715179 +1628596800,1628640000,45382.9,46142.88,44643.0,45609.7,1109.67135653 +1628640000,1628683200,45596.21,46608.88,45353.02,45959.9,1076.25391755 +1628683200,1628726400,45953.98,46787.6,45539.85,45539.85,1529.8724492 +1628726400,1628769600,45536.8,46236.7,44666.0,44705.17,1352.38214598 +1628769600,1628812800,44755.65,44966.5,43800.02,44444.45,1111.12413794 +1628812800,1628856000,44413.35,46596.04,44253.97,46178.57,1288.58837357 +1628856000,1628899200,46180.88,47929.18,46156.67,47860.58,1646.15365715 +1628899200,1628942400,47855.0,48190.0,46000.0,46580.1,992.52535916 +1628942400,1628985600,46580.01,47499.99,46143.49,47119.73,916.42605237 +1628985600,1629028800,47130.97,47424.0,45581.01,45969.7,961.6405394 +1629028800,1629072000,45944.09,47364.66,45500.27,47028.3,765.15144677 +1629072000,1629115200,47024.96,48075.22,46803.79,47550.0,1215.77919346 +1629115200,1629158400,47576.71,47724.05,45654.14,45930.51,1194.37180182 +1629158400,1629201600,45930.48,47183.37,45260.01,46855.65,1020.19443431 +1629201600,1629244800,46873.78,47092.02,44417.51,44694.35,2266.07883019 +1629244800,1629288000,44631.47,45580.2,44218.73,44775.08,1250.14187408 +1629288000,1629331200,44744.87,46041.62,44405.96,44721.13,997.79228375 +1629331200,1629374400,44734.16,45214.7,43935.54,44205.75,887.39321271 +1629374400,1629417600,44201.02,47114.99,44135.08,46764.3,1888.84447219 +1629417600,1629460800,46759.29,47418.71,46645.77,46935.11,970.38192359 +1629460800,1629504000,46941.19,49436.1,46882.83,49356.0,1845.16967164 +1629504000,1629547200,49332.31,49440.0,48300.0,48565.51,957.22984355 +1629547200,1629590400,48562.42,49833.02,48525.72,48884.34,808.05837254 +1629590400,1629633600,48883.84,49505.86,48624.73,49164.84,321.6783245 +1629633600,1629676800,49177.12,49540.01,48080.17,49301.86,664.08700854 +1629676800,1629720000,49296.71,50562.11,49125.0,50427.11,1282.37124767 +1629720000,1629763200,50423.16,50507.39,49010.0,49561.37,1137.49689939 +1629763200,1629806400,49516.08,49893.5,48765.0,49458.05,673.97306262 +1629806400,1629849600,49481.12,49481.61,47593.66,47731.33,1543.82999462 +1629849600,1629892800,47670.8,48619.0,47100.0,47566.77,880.84006335 +1629892800,1629936000,47593.75,49273.93,47341.01,49011.75,1021.88047061 +1629936000,1629979200,49022.39,49387.6,46550.0,46835.53,1323.30298522 +1629979200,1630022400,46831.35,47457.61,46309.33,46856.29,767.80684088 +1630022400,1630065600,46857.86,47800.0,46363.0,47495.0,799.89687294 +1630065600,1630108800,47520.11,49187.0,47069.73,49100.49,1143.66038304 +1630108800,1630152000,49100.49,49325.0,48669.24,48730.39,359.29236072 +1630152000,1630195200,48716.08,49184.0,48244.88,48935.36,333.41352479 +1630195200,1630238400,48947.1,49666.0,47798.29,48180.72,728.46438545 +1630238400,1630281600,48178.75,49420.72,48112.8,48808.72,316.01750489 +1630281600,1630324800,48782.56,48915.29,47623.27,47943.97,809.17651258 +1630324800,1630368000,47950.0,48733.72,46855.41,47003.44,867.3060385 +1630368000,1630411200,46969.05,48100.0,46699.0,47972.67,967.34961771 +1630411200,1630454400,48000.0,48270.33,46771.13,47156.09,1271.81808549 +1630454400,1630497600,47118.02,47788.74,46532.42,47742.64,1004.55277744 +1630497600,1630540800,47732.96,49134.0,47283.41,48853.49,1190.07730136 +1630540800,1630584000,48830.93,50380.0,48625.0,50108.27,1251.6359224 +1630584000,1630627200,50108.27,50390.0,49208.74,49274.79,1016.29605284 +1630627200,1630670400,49284.93,50530.0,48351.6,50231.57,996.07174579 +1630670400,1630713600,50201.82,51050.0,49593.46,50025.04,1230.71120275 +1630713600,1630756800,50033.5,50570.94,49601.53,49942.95,378.71409939 +1630756800,1630800000,49970.34,50343.49,49388.26,49943.16,490.57429346 +1630800000,1630843200,49965.32,50419.87,49500.0,50237.57,368.60953776 +1630843200,1630886400,50257.5,51900.0,50030.35,51809.28,617.87754524 +1630886400,1630929600,51809.28,52230.34,51282.26,51401.35,1016.65373131 +1630929600,1630972800,51385.09,52810.0,51024.32,52708.2,1040.63673261 +1630972800,1631016000,52719.43,52956.47,50516.65,50956.27,1435.70026765 +1631016000,1631059200,50946.53,51140.71,42900.01,46866.82,5376.2219205 +1631059200,1631102400,46894.3,47386.72,44436.93,46436.26,2007.58142305 +1631102400,1631145600,46469.59,46871.89,45675.0,46091.94,1301.51692099 +1631145600,1631188800,46070.43,46562.56,45550.0,46302.79,1116.38321357 +1631188800,1631232000,46362.1,47419.95,45631.73,46392.81,1479.60375595 +1631232000,1631275200,46368.11,47029.08,45600.22,46348.5,941.10191486 +1631275200,1631318400,46352.7,46488.85,44125.0,44857.38,1451.46919131 +1631318400,1631361600,44858.2,45721.88,44767.75,45577.56,470.00992759 +1631361600,1631404800,45605.03,45993.32,44988.04,45176.66,436.79627617 +1631404800,1631448000,45162.96,46208.06,44752.96,46078.0,441.14300259 +1631448000,1631491200,46119.0,46491.63,44899.53,46035.0,574.61915573 +1631491200,1631534400,46039.42,46291.84,44180.82,44915.51,726.22141993 +1631534400,1631577600,44903.06,46895.82,43400.0,44974.34,1582.20065386 +1631577600,1631620800,44983.77,46197.68,44704.18,46001.27,530.66762743 +1631620800,1631664000,46003.94,47273.38,45772.92,47103.18,1113.28899662 +1631664000,1631707200,47123.81,47738.58,46702.26,47597.4,593.09210936 +1631707200,1631750400,47600.0,48465.77,47348.25,48150.94,714.15660151 +1631750400,1631793600,48188.12,48505.0,47344.01,47928.43,761.78327464 +1631793600,1631836800,47891.85,48266.93,47035.0,47760.64,1124.25845921 +1631836800,1631880000,47773.44,48179.0,47297.05,47424.02,604.31960338 +1631880000,1631923200,47415.75,47739.54,46712.14,47305.18,954.20357235 +1631923200,1631966400,47316.21,48834.0,47052.9,48342.81,929.92415778 +1631966400,1632009600,48400.0,48688.68,47810.0,48326.74,522.58207295 +1632009600,1632052800,48307.05,48389.52,47185.0,47338.48,525.64966488 +1632052800,1632096000,47302.9,47802.25,46860.0,47245.25,473.94632597 +1632096000,1632139200,47257.86,47334.54,43190.0,43704.88,2092.99289065 +1632139200,1632182400,43718.8,44257.99,42453.97,43035.99,2147.49252903 +1632182400,1632225600,43003.07,43643.34,40192.9,43307.04,2396.51084298 +1632225600,1632268800,43300.96,43574.11,39573.21,40596.54,3565.07705971 +1632268800,1632312000,40702.07,42754.75,40580.18,41967.13,1285.80670385 +1632312000,1632355200,41923.74,44031.85,41865.38,43589.53,1755.13843681 +1632355200,1632398400,43586.0,44417.51,43105.0,43657.68,969.39082848 +1632398400,1632441600,43640.08,45013.17,43417.24,44903.5,1348.36495536 +1632441600,1632484800,44893.7,45159.9,40693.27,41536.1,2556.04689857 +1632484800,1632528000,41545.27,43257.0,40863.68,42848.5,1792.88138537 +1632528000,1632571200,42835.88,43010.69,41689.6,42525.62,576.60605634 +1632571200,1632614400,42532.26,42851.16,42193.13,42722.19,302.59071748 +1632614400,1632657600,42699.1,43780.58,40808.0,43076.24,1051.8361405 +1632657600,1632700800,43098.66,43956.38,42690.49,43204.73,607.94852192 +1632700800,1632744000,43162.82,44377.7,42943.25,43778.19,699.24197421 +1632744000,1632787200,43753.35,44074.18,42130.0,42189.81,1237.40759796 +1632787200,1632830400,42154.87,42778.93,41529.24,42126.19,1092.34434431 +1632830400,1632873600,42097.72,42565.48,40888.0,41049.0,1154.50923546 +1632873600,1632916800,41024.21,42515.2,40750.0,42405.05,875.43488846 +1632916800,1632960000,42405.05,42595.93,40900.0,41542.9,929.34319628 +1632960000,1633003200,41537.56,43835.09,41427.87,43086.49,1254.26935581 +1633003200,1633046400,43067.4,44117.74,42837.27,43834.43,1360.23485346 +1633046400,1633089600,43835.47,47800.0,43291.07,47492.29,1588.30240216 +1633089600,1633132800,47530.0,48500.0,46726.35,48171.86,1858.5698629 +1633132800,1633176000,48185.61,48259.57,47468.15,47720.72,593.03850225 +1633176000,1633219200,47720.72,48361.83,47549.64,47685.8,768.80552442 +1633219200,1633262400,47644.63,48132.18,47119.87,48023.67,367.39543253 +1633262400,1633305600,48018.34,49225.55,47609.09,48235.93,797.20753617 +1633305600,1633348800,48231.04,48323.59,47242.23,47619.11,766.94002112 +1633348800,1633392000,47611.76,49530.53,46900.0,49242.14,1970.87351203 +1633392000,1633435200,49283.89,50400.0,49075.0,49901.19,807.48216072 +1633435200,1633478400,49901.19,51914.68,49613.0,51501.19,1399.11428231 +1633478400,1633521600,51521.89,51850.0,50428.64,51337.64,1149.42271828 +1633521600,1633564800,51293.92,55800.0,51284.15,55345.79,3292.47999923 +1633564800,1633608000,55360.1,55360.32,53800.01,54338.67,867.49445423 +1633608000,1633651200,54340.03,54712.9,53289.57,53787.6,1482.2067603 +1633651200,1633694400,53816.16,56168.0,53623.02,55293.85,1068.291296 +1633694400,1633737600,55264.61,55307.28,53761.26,53957.21,1149.46384085 +1633737600,1633780800,53952.82,55352.03,53674.69,54814.67,509.97772128 +1633780800,1633824000,54826.74,55512.05,54336.0,54976.92,551.04552206 +1633824000,1633867200,54984.49,56096.97,54129.43,55175.84,626.77856574 +1633867200,1633910400,55192.07,56561.0,54375.71,54714.95,1108.64336934 +1633910400,1633953600,54657.0,57092.62,54462.45,56443.66,941.7665756 +1633953600,1633996800,56428.8,57855.79,56146.34,57485.2,1014.01902774 +1633996800,1634040000,57490.0,57701.0,56444.69,57248.98,837.53153992 +1634040000,1634083200,57260.38,57460.0,53909.0,55995.49,2387.30816314 +1634083200,1634126400,56004.61,56605.75,54231.0,55222.24,1455.46643327 +1634126400,1634169600,55226.93,57773.89,54500.0,57374.55,1904.23039719 +1634169600,1634212800,57395.84,58550.0,57171.03,57631.56,759.61075017 +1634212800,1634256000,57632.09,58079.0,56830.56,57371.58,1119.84326214 +1634256000,1634299200,57370.48,60000.0,56877.0,59549.4,1650.88225987 +1634299200,1634342400,59528.38,62944.94,59200.0,61657.35,2554.54081043 +1634342400,1634385600,61703.45,62352.0,61116.6,61612.26,618.48168305 +1634385600,1634428800,61582.7,61582.9,60100.27,60870.26,644.96631871 +1634428800,1634472000,60885.27,61442.47,60330.51,60941.54,363.2865665 +1634472000,1634515200,60934.86,61712.0,58933.0,61538.97,897.84339434 +1634515200,1634558400,61519.52,62679.0,60599.01,60922.57,1391.82257568 +1634558400,1634601600,60886.46,62383.87,59013.0,62034.65,4362.72926592 +1634601600,1634644800,62014.99,62991.13,61681.92,62150.22,696.25312448 +1634644800,1634688000,62144.74,64499.0,61350.0,64241.61,2557.48666777 +1634688000,1634731200,64282.2,64382.25,63529.0,63808.41,539.27951586 +1634731200,1634774400,63792.23,67016.5,63780.21,65990.31,2531.40478419 +1634774400,1634817600,66027.81,66664.1,63666.66,64800.0,2185.40920441 +1634817600,1634860800,64819.87,65569.38,61850.0,62219.44,1706.1193284 +1634860800,1634904000,62207.51,63757.28,62136.37,63411.72,1386.26617434 +1634904000,1634947200,63398.59,63734.59,59953.74,60702.68,1773.15911114 +1634947200,1634990400,60698.54,61695.0,59633.61,61546.35,506.87579237 +1634990400,1635033600,61556.16,61737.38,60711.0,61338.76,549.2038659 +1635033600,1635076800,61306.64,61497.33,60158.78,60281.35,355.21351423 +1635076800,1635120000,60256.6,61351.28,59510.0,60910.16,849.63422124 +1635120000,1635163200,60883.96,63183.75,60670.0,62766.24,691.08111295 +1635163200,1635206400,62767.21,63733.93,62425.56,63101.43,1039.0651032 +1635206400,1635249600,63101.43,63299.3,62187.75,62763.75,533.32519622 +1635249600,1635292800,62780.88,62873.43,59830.0,60328.22,1432.22002893 +1635292800,1635336000,60331.4,61489.0,58100.01,58600.0,2009.631217 +1635336000,1635379200,58559.45,59636.52,58218.38,58465.9,1458.34083292 +1635379200,1635422400,58471.06,61256.12,58144.31,60991.43,1298.19610427 +1635422400,1635465600,60995.75,62524.0,56425.0,60592.76,2471.55896012 +1635465600,1635508800,60608.95,62067.25,60154.53,60952.84,1656.27396725 +1635508800,1635552000,60923.27,62971.54,60746.84,62301.59,2228.36839447 +1635552000,1635595200,62278.92,62376.32,61068.6,61601.86,716.93135422 +1635595200,1635638400,61611.93,62265.45,60660.02,61932.3,825.38782055 +1635638400,1635681600,61904.96,62438.85,60307.13,60442.99,859.00216332 +1635681600,1635724800,60400.0,61663.32,60000.0,61359.44,689.12685259 +1635724800,1635768000,61356.57,62500.0,59500.0,61853.49,1427.45550042 +1635768000,1635811200,61867.4,62231.79,60355.0,60922.85,1079.94247065 +1635811200,1635854400,60949.78,63636.0,60669.91,62960.64,1985.35962062 +1635854400,1635897600,62995.53,64300.0,62663.53,63260.0,1351.1671969 +1635897600,1635940800,63260.0,63567.21,62782.77,63188.59,722.29497169 +1635940800,1635984000,63179.29,63386.63,60018.46,62930.72,1426.1758917 +1635984000,1636027200,62945.38,63136.82,61303.53,61503.43,794.1703672 +1636027200,1636070400,61495.16,62440.87,60725.0,61457.25,713.37235509 +1636070400,1636113600,61430.02,62666.52,60852.57,61318.84,642.86650009 +1636113600,1636156800,61292.05,61972.42,60769.17,61031.91,926.53730209 +1636156800,1636200000,61008.19,61609.5,60154.89,60390.68,599.51870949 +1636200000,1636243200,60357.41,61561.27,60109.91,61542.44,668.99311021 +1636243200,1636286400,61542.43,62402.12,61396.57,61960.61,581.72219552 +1636286400,1636329600,61960.45,63300.0,61759.83,63300.0,533.94665509 +1636329600,1636372800,63300.0,66433.72,63300.0,66054.17,1557.10737595 +1636372800,1636416000,66077.14,67803.55,65211.49,67559.0,1158.31648772 +1636416000,1636459200,67547.49,68564.4,67152.48,67617.95,962.11215815 +1636459200,1636502400,67617.41,68129.48,66250.0,66945.72,1174.74620271 +1636502400,1636545600,66928.42,67387.6,66251.09,66557.6,510.73811306 +1636545600,1636588800,66550.0,69000.0,62856.71,64921.43,2908.38058011 +1636588800,1636632000,64919.18,65625.44,64140.0,65286.94,910.60461741 +1636632000,1636675200,65305.25,65504.04,64440.0,64821.33,672.67918236 +1636675200,1636718400,64783.13,65497.53,63523.42,63757.51,896.94415701 +1636718400,1636761600,63773.3,64508.21,62294.84,64158.41,1622.36314862 +1636761600,1636804800,64140.23,64456.6,63400.0,63584.98,393.05012925 +1636804800,1636848000,63577.66,64980.0,63446.92,64417.52,437.08088882 +1636848000,1636891200,64403.43,65350.85,64059.41,64486.43,563.63053222 +1636891200,1636934400,64468.48,65509.87,63595.76,65509.87,684.25398502 +1636934400,1636977600,65509.87,66387.4,65281.36,65747.56,931.00023721 +1636977600,1637020800,65738.23,65952.39,63348.91,63606.09,1069.82338519 +1637020800,1637064000,63621.61,63628.0,58563.0,60592.73,3043.27396387 +1637064000,1637107200,60590.83,61409.82,59122.82,60142.31,1589.87870084 +1637107200,1637150400,60115.12,60888.5,58400.0,60800.0,2260.26998318 +1637150400,1637193600,60833.81,60833.81,59375.49,60373.65,1456.58269461 +1637193600,1637236800,60376.94,60978.39,59000.0,59199.03,2230.35616478 +1637236800,1637280000,59221.03,59938.35,56516.44,56917.66,3930.37537053 +1637280000,1637323200,56924.94,57528.6,55640.0,57052.05,1944.21909242 +1637323200,1637366400,57036.73,58402.05,56755.79,58128.55,1332.81010018 +1637366400,1637409600,58126.46,59021.09,58013.62,58677.06,403.93939199 +1637409600,1637452800,58697.37,59896.54,57424.27,59768.54,768.21991797 +1637452800,1637496000,59785.85,59828.13,58525.84,58745.44,365.08168448 +1637496000,1637539200,58765.86,60090.55,58588.66,58678.47,530.59341032 +1637539200,1637582400,58679.27,58775.68,56825.0,57222.72,871.72971835 +1637582400,1637625600,57239.93,59516.78,55628.57,56294.11,2071.43365436 +1637625600,1637668800,56283.8,57723.12,55128.6,56137.49,1191.39933583 +1637668800,1637712000,56195.2,57897.54,56115.68,57579.99,1541.29054059 +1637712000,1637755200,57583.91,57750.2,56162.95,56653.35,831.02335564 +1637755200,1637798400,56653.35,57501.0,55894.62,57185.06,978.73108452 +1637798400,1637841600,57169.19,58499.97,57044.42,58078.22,665.71218923 +1637841600,1637884800,58008.16,59445.45,57953.97,58990.14,696.46261576 +1637884800,1637928000,59004.88,59207.36,53709.0,53721.15,2902.34663502 +1637928000,1637971200,53740.26,54911.5,53524.03,53789.35,2319.62174086 +1637971200,1638014400,53794.32,55382.0,53653.45,54668.31,921.31984897 +1638014400,1638057600,54665.53,55270.0,54045.04,54774.66,439.24601881 +1638057600,1638100800,54764.24,54962.25,53731.0,54517.98,409.08949939 +1638100800,1638144000,54592.1,57482.42,53308.93,57338.55,968.46504923 +1638144000,1638187200,57327.32,58298.06,56750.0,56953.34,1075.03730192 +1638187200,1638230400,56931.04,58931.07,56891.0,57845.12,994.69766708 +1638230400,1638273600,57843.33,58011.0,55918.8,57676.3,1376.4224739 +1638273600,1638316800,57685.4,59250.0,56525.0,56974.12,2187.09578779 +1638316800,1638360000,57027.28,57865.23,56700.0,57200.5,884.43609196 +1638360000,1638403200,57198.51,59099.64,56469.22,57251.59,1631.1046276 +1638403200,1638446400,57232.71,57413.52,55839.85,56366.36,1795.92690627 +1638446400,1638489600,56351.71,57413.52,56054.0,56547.96,962.23349164 +1638489600,1638532800,56534.26,57375.85,56120.07,57044.07,575.65049601 +1638532800,1638576000,57047.03,57652.0,51556.01,53743.69,2389.1176893 +1638576000,1638619200,53685.47,53877.77,41967.5,46588.63,7275.23636749 +1638619200,1638662400,46600.69,49558.89,46600.69,49234.97,2750.45330105 +1638662400,1638705600,49240.81,49777.62,48409.06,49337.39,1848.99563759 +1638705600,1638748800,49336.79,49761.31,47836.34,49463.22,3307.67049938 +1638748800,1638792000,49484.0,49525.62,47111.0,48626.75,2836.71447936 +1638792000,1638835200,48600.0,50986.0,47804.92,50555.0,1815.40319723 +1638835200,1638878400,50550.09,51605.0,50421.02,51535.0,823.10855421 +1638878400,1638921600,51509.91,51991.0,50062.13,50627.32,896.21172441 +1638921600,1638964800,50635.87,50846.88,48888.0,49226.67,651.09406077 +1638964800,1639008000,49234.16,51249.41,48656.2,50543.3,947.34165242 +1639008000,1639051200,50535.15,50839.01,48948.84,49203.15,938.93757895 +1639051200,1639094400,49200.21,49655.2,47332.43,47593.12,1646.50247122 +1639094400,1639137600,47573.43,48800.0,47440.0,48723.52,867.77771819 +1639137600,1639180800,48745.33,50132.88,46886.0,47142.42,1837.59325116 +1639180800,1639224000,47179.53,48948.83,46789.0,48248.43,786.0703877 +1639224000,1639267200,48290.91,49539.4,48213.92,49400.54,536.96917212 +1639267200,1639310400,49420.51,49717.96,48675.0,49165.91,336.05564526 +1639310400,1639353600,49200.0,50800.0,49147.3,50124.38,897.7327409 +1639353600,1639396800,50102.31,50226.2,48102.56,48893.24,869.81497109 +1639396800,1639440000,48879.54,49040.28,45750.0,46725.02,2467.63295787 +1639440000,1639483200,46736.7,47777.77,46310.4,47637.58,736.81876565 +1639483200,1639526400,47639.59,48689.3,46464.0,48389.96,1285.75583564 +1639526400,1639569600,48386.95,48785.37,47860.38,48162.31,520.43126022 +1639569600,1639612800,48153.39,49514.85,46560.0,48876.84,2073.44054937 +1639612800,1639656000,48876.84,49449.0,48525.57,49232.41,500.32498082 +1639656000,1639699200,49214.28,49302.65,47506.21,47663.42,955.93227719 +1639699200,1639742400,47654.99,48018.52,46768.17,47135.82,555.84083784 +1639742400,1639785600,47111.85,47446.1,45478.74,46210.92,1521.43940895 +1639785600,1639828800,46141.63,47370.14,45501.0,47094.04,563.84307353 +1639828800,1639872000,47101.82,47232.04,46359.67,46881.87,263.55066905 +1639872000,1639915200,46854.18,48090.19,46450.0,47173.27,615.33892814 +1639915200,1639958400,47182.63,48307.34,46492.6,46704.67,660.16044275 +1639958400,1640001600,46671.66,47201.0,45787.0,46107.16,667.72405785 +1640001600,1640044800,46097.02,47547.5,45572.94,46915.0,1058.29197477 +1640044800,1640088000,46926.72,49007.57,46667.08,48870.0,955.02203909 +1640088000,1640131200,48898.47,49353.49,48307.34,48929.86,719.24580504 +1640131200,1640174400,48907.75,49600.0,48624.0,48996.16,704.67063986 +1640174400,1640217600,49016.75,49279.99,48449.87,48618.99,601.49510206 +1640217600,1640260800,48618.99,48748.03,48051.1,48406.56,539.23962206 +1640260800,1640304000,48443.61,51386.66,48286.3,50850.0,1176.52088408 +1640304000,1640347200,50850.0,51533.0,50660.83,51039.25,761.79062884 +1640347200,1640390400,51015.01,51864.56,50442.34,50841.48,684.2992239 +1640390400,1640433600,50857.42,51160.21,50578.46,50716.58,246.76693774 +1640433600,1640476800,50716.58,51179.36,50190.9,50442.22,576.28179142 +1640476800,1640520000,50421.51,50701.17,49458.85,49770.0,497.01856786 +1640520000,1640563200,49753.64,51292.65,49669.53,50791.21,518.2034068 +1640563200,1640606400,50885.32,51158.76,50479.44,50788.9,452.93657982 +1640606400,1640649600,50795.1,52098.6,50620.44,50718.11,650.04685763 +1640649600,1640692800,50708.05,50719.59,48688.0,49228.48,993.89840638 +1640692800,1640736000,49215.36,49383.76,47300.0,47543.3,1221.52499911 +1640736000,1640779200,47597.7,48157.41,47398.16,47748.34,654.80029932 +1640779200,1640822400,47728.0,48053.31,46099.94,46483.36,1434.51713897 +1640822400,1640865600,46474.59,47585.03,45934.37,47538.07,1020.94210394 +1640865600,1640908800,47538.07,47916.32,46738.85,47150.71,1143.5693387 +1640908800,1640952000,47110.3,48589.47,46824.29,47989.61,857.36574224 +1640952000,1640995200,48010.08,48146.05,45655.31,46214.37,941.18686182 +1640995200,1641038400,46230.0,47548.93,46199.9,46767.08,503.64600208 +1641038400,1641081600,46771.09,47960.98,46770.67,47777.42,237.87460105 +1641081600,1641124800,47745.25,47784.94,46780.0,47254.45,212.48807964 +1641124800,1641168000,47247.22,47989.0,46660.0,47350.22,489.60667576 +1641168000,1641211200,47290.55,47438.94,46725.6,47399.93,308.83727485 +1641211200,1641254400,47414.12,47586.58,45692.13,46439.89,831.34181347 +1641254400,1641297600,46464.01,46768.17,45941.07,46717.24,446.66127591 +1641297600,1641340800,46747.59,47526.0,45539.05,45820.0,1386.1630982 +1641340800,1641384000,45828.77,46855.06,45714.55,46288.54,448.8385543 +1641384000,1641427200,46281.88,46841.56,42413.59,43435.8,2948.7088446 +1641427200,1641470400,43417.31,43782.86,42414.0,42860.97,1114.12072107 +1641470400,1641513600,42912.16,43584.75,42636.28,43097.6,1336.01739821 +1641513600,1641556800,43093.4,43135.35,40938.98,42265.91,1518.03842642 +1641556800,1641600000,42294.53,42745.2,40600.0,41535.66,1466.28413445 +1641600000,1641643200,41576.73,42235.62,41566.08,41961.05,388.35803598 +1641643200,1641686400,41961.35,42315.31,40517.05,41690.77,1193.11558361 +1641686400,1641729600,41697.32,42185.0,41383.25,41870.45,531.36695115 +1641729600,1641772800,41887.91,42796.49,41200.0,41875.81,1001.22128288 +1641772800,1641816000,41853.98,42256.55,41458.76,41525.19,686.8169323 +1641816000,1641859200,41551.59,42134.44,39558.7,41845.42,2807.19685419 +1641859200,1641902400,41842.22,42642.79,41570.1,41873.33,906.20067458 +1641902400,1641945600,41840.5,43144.74,41284.11,42736.0,1536.47939623 +1641945600,1641988800,42754.44,43468.95,42471.17,42958.5,804.72252571 +1641988800,1642032000,42947.19,44337.26,42899.91,43933.5,1698.03957536 +1642032000,1642075200,43935.01,44078.99,43440.72,43637.23,704.90815447 +1642075200,1642118400,43618.65,44456.34,42321.0,42571.94,1290.35975325 +1642118400,1642161600,42579.44,42999.99,41848.91,42019.38,548.40019444 +1642161600,1642204800,42016.04,43468.95,41782.21,43102.35,838.4325639 +1642204800,1642248000,43085.76,43312.83,42745.2,43055.04,314.61362827 +1642248000,1642291200,43038.18,43826.8,42387.86,43102.01,393.0448947 +1642291200,1642334400,43084.77,43337.7,42800.0,42984.22,279.69257725 +1642334400,1642377600,43014.01,43495.59,42615.0,43107.7,342.26045009 +1642377600,1642420800,43099.08,43209.47,42337.05,42688.86,476.07115705 +1642420800,1642464000,42685.64,42800.59,41581.0,42255.07,583.93823092 +1642464000,1642507200,42230.09,42439.24,41482.63,41886.78,498.99199725 +1642507200,1642550400,41880.31,42685.25,41290.06,42377.4,1140.01717423 +1642550400,1642593600,42378.23,42524.0,41145.23,42066.45,790.44780013 +1642593600,1642636800,42059.31,42589.9,41559.0,41683.21,874.25625256 +1642636800,1642680000,41733.21,42252.79,41665.74,42160.49,342.88124196 +1642680000,1642723200,42114.11,43518.69,40554.14,40736.05,2082.70067415 +1642723200,1642766400,40654.72,41115.58,38250.0,38907.52,2253.12896083 +1642766400,1642809600,38891.8,39068.28,35423.0,36495.46,3948.13886895 +1642809600,1642852800,36447.37,36825.98,34000.0,35428.77,2646.72767721 +1642852800,1642896000,35480.35,36195.21,34259.43,35091.11,1863.64450915 +1642896000,1642939200,35084.79,36183.4,34819.58,35700.0,1504.4192055 +1642939200,1642982400,35711.31,36574.47,34624.59,36293.62,1029.28477049 +1642982400,1643025600,36262.21,38050.0,32967.93,33708.61,2495.51228882 +1643025600,1643068800,33705.11,37556.25,32950.72,36724.99,3839.64199145 +1643068800,1643112000,36721.59,36814.81,35722.43,36444.0,1229.94244429 +1643112000,1643155200,36449.24,37552.3,36000.0,36975.91,1563.74863482 +1643155200,1643198400,37006.76,38267.94,36589.4,38126.23,881.75364686 +1643198400,1643241600,38125.14,38946.0,36279.21,36829.32,2781.40192383 +1643241600,1643284800,36824.02,37114.27,35535.0,36712.4,1205.25952569 +1643284800,1643328000,36718.73,37251.0,35511.32,37208.36,1898.5634853 +1643328000,1643371200,37179.62,37534.15,36336.57,36457.65,950.41916427 +1643371200,1643414400,36460.11,38022.11,36173.98,37748.36,1470.23494279 +1643414400,1643457600,37713.14,38012.29,37484.05,37772.99,328.42308595 +1643457600,1643500800,37763.17,38741.67,37327.79,38192.65,968.48583673 +1643500800,1643544000,38176.45,38378.88,37765.79,38145.26,351.35099691 +1643544000,1643587200,38143.16,38262.55,37372.59,37941.82,357.44381581 +1643587200,1643630400,37914.1,37970.29,36631.66,37313.49,839.22076522 +1643630400,1643673600,37285.77,38776.33,36825.0,38491.92,1169.90923815 +1643673600,1643716800,38483.56,39115.16,38033.78,38479.97,822.26634328 +1643716800,1643760000,38489.73,39285.0,38188.12,38733.04,1251.89168507 +1643760000,1643803200,38768.08,38883.96,38213.0,38497.0,459.96482905 +1643803200,1643846400,38516.36,38788.16,36618.36,36923.5,1212.74236604 +1643846400,1643889600,36924.5,37140.47,36300.0,36805.53,568.07594868 +1643889600,1643932800,36816.74,37391.74,36264.55,37320.11,1056.32419803 +1643932800,1643976000,37330.75,38262.4,37064.28,37826.52,848.54144665 +1643976000,1644019200,37854.18,41760.39,37325.0,41579.57,3053.0574574 +1644019200,1644062400,41608.82,41983.12,41202.7,41468.3,1048.7386395 +1644062400,1644105600,41488.89,41932.8,40975.0,41427.72,843.49933453 +1644105600,1644148800,41422.7,41750.0,41318.99,41541.42,325.83106443 +1644148800,1644192000,41547.49,42701.86,41141.81,42420.24,528.84465001 +1644192000,1644235200,42420.24,43067.74,41682.11,42763.38,1145.41494009 +1644235200,1644278400,42769.98,44524.18,42538.71,43869.04,1456.0545003 +1644278400,1644321600,43895.6,45501.0,43575.36,44029.1,1166.29616315 +1644321600,1644364800,44025.13,44431.63,42701.19,44091.56,1425.50530036 +1644364800,1644408000,44106.95,44380.02,43164.0,43785.19,761.85667705 +1644408000,1644451200,43763.26,44865.72,43677.97,44426.84,864.02684802 +1644451200,1644494400,44426.24,45200.16,43625.0,44879.25,593.51064169 +1644494400,1644537600,44877.39,45850.0,43209.07,43524.6,2099.33293333 +1644537600,1644580800,43540.15,43772.44,42625.0,43386.52,861.01244921 +1644580800,1644624000,43386.21,43969.72,41983.12,42406.19,1309.46311459 +1644624000,1644667200,42392.22,42489.65,41741.88,42418.9,394.52551791 +1644667200,1644710400,42418.98,43034.0,41740.06,42241.11,497.81981252 +1644710400,1644753600,42232.68,42674.9,42077.71,42502.25,169.71096036 +1644753600,1644796800,42486.83,42779.6,41882.54,42077.74,345.74478192 +1644796800,1644840000,42078.53,42438.52,41575.0,42132.13,595.6207615 +1644840000,1644883200,42119.28,42871.68,41825.39,42540.3,675.26575547 +1644883200,1644926400,42567.27,44476.21,42469.96,44275.8,1161.48697622 +1644926400,1644969600,44273.2,44785.66,43882.82,44582.48,612.72322232 +1644969600,1645012800,44590.75,44590.75,43718.58,44213.54,345.31205806 +1645012800,1645056000,44217.04,44407.51,43312.83,43901.48,906.53453614 +1645056000,1645099200,43901.49,44204.78,42950.74,43208.04,730.19962127 +1645099200,1645142400,43191.99,43376.16,40088.88,40556.11,1707.9349417 +1645142400,1645185600,40532.66,40996.31,40112.78,40209.15,803.92080855 +1645185600,1645228800,40220.35,40811.13,39450.0,39996.99,1408.80134155 +1645228800,1645272000,40008.75,40471.27,39587.08,39858.1,364.96151474 +1645272000,1645315200,39862.48,40360.2,39655.26,40109.02,330.69278126 +1645315200,1645358400,40108.62,40151.62,37974.18,38366.8,836.11963936 +1645358400,1645401600,38371.59,38983.0,38039.56,38373.9,447.39190804 +1645401600,1645444800,38384.09,39494.11,37375.6,37606.76,1054.26363235 +1645444800,1645488000,37590.05,39304.14,36810.72,37076.6,2447.15673183 +1645488000,1645531200,37036.98,37883.78,36368.99,37552.95,1260.60736339 +1645531200,1645574400,37524.0,38463.88,37301.0,38269.94,1128.15167176 +1645574400,1645617600,38269.94,39162.1,37552.3,38811.2,634.99642231 +1645617600,1645660800,38821.3,39303.24,37060.16,37274.18,1143.84723029 +1645660800,1645704000,37253.26,37444.13,34324.05,35441.97,4067.53731464 +1645704000,1645747200,35460.62,39720.0,35071.03,38376.88,2235.59886914 +1645747200,1645790400,38360.93,39019.83,38027.61,38771.98,628.65446256 +1645790400,1645833600,38781.89,39727.97,38556.27,39231.64,1574.19736475 +1645833600,1645876800,39242.64,40330.99,38600.0,38972.16,504.73598868 +1645876800,1645920000,38970.73,39681.18,38807.49,39146.66,407.98809822 +1645920000,1645963200,39146.66,39547.24,38218.11,39520.81,339.40855757 +1645963200,1646006400,39542.34,39886.92,37015.74,37712.68,1362.4084855 +1646006400,1646049600,37717.1,38688.88,37468.99,38367.53,650.76592742 +1646049600,1646092800,38365.56,44256.08,37914.32,43178.98,2509.85214302 +1646092800,1646136000,43221.71,43888.0,42847.85,43633.64,1061.17841426 +1646136000,1646179200,43617.25,44981.22,43220.69,44443.96,1770.11880802 +1646179200,1646222400,44443.98,44751.26,43688.36,44159.4,655.02639308 +1646222400,1646265600,44135.74,45332.38,43350.0,43936.72,1388.53044641 +1646265600,1646308800,43936.73,44078.96,42934.01,43422.59,451.34409199 +1646308800,1646352000,43389.41,44118.53,41832.34,42476.26,1802.08921759 +1646352000,1646395200,42476.25,42540.57,40800.0,41653.63,836.68379647 +1646395200,1646438400,41700.63,41820.24,38590.95,39175.56,1656.97246241 +1646438400,1646481600,39170.19,39285.63,38600.3,39159.85,449.64060602 +1646481600,1646524800,39146.25,39620.3,38915.0,39416.79,357.27082269 +1646524800,1646568000,39390.31,39701.0,38100.0,38357.65,529.18318782 +1646568000,1646611200,38347.39,39350.41,38147.18,38438.89,665.19054599 +1646611200,1646654400,38404.97,38556.27,37592.73,38361.61,612.99374313 +1646654400,1646697600,38382.73,39557.26,37169.52,38016.47,1336.70317668 +1646697600,1646740800,38002.23,39180.0,37885.05,38983.4,912.18275409 +1646740800,1646784000,39045.88,39377.0,38142.35,38753.65,952.73377538 +1646784000,1646827200,38761.13,42438.72,38667.65,42171.34,1267.82213739 +1646827200,1646870400,42186.51,42591.68,41672.14,41960.02,712.47148722 +1646870400,1646913600,41952.13,42053.95,38796.6,39089.51,1333.05970258 +1646913600,1646956800,39090.41,40279.06,38545.19,39444.45,1173.17512418 +1646956800,1647000000,39433.48,40209.11,38244.76,39921.45,890.20691839 +1647000000,1647043200,39908.89,40237.22,38310.71,38729.79,1173.01643319 +1647043200,1647086400,38729.79,39318.82,38653.89,39090.17,496.68343539 +1647086400,1647129600,39112.67,39458.58,38682.47,38822.02,466.17223047 +1647129600,1647172800,38798.68,39312.5,38610.21,38751.26,220.95507312 +1647172800,1647216000,38732.97,39088.5,37595.62,37790.54,516.92505913 +1647216000,1647259200,37763.37,39303.25,37567.19,38908.75,645.24464997 +1647259200,1647302400,38902.51,39913.42,38417.8,39665.71,794.52303224 +1647302400,1647345600,39688.55,39801.0,38142.35,38680.52,515.04150859 +1647345600,1647388800,38660.92,39896.13,38488.88,39302.7,1123.64371092 +1647388800,1647432000,39302.8,41693.97,38865.67,40550.91,2943.97949081 +1647432000,1647475200,40544.75,41467.11,39355.67,41142.76,3043.57944807 +1647475200,1647518400,41142.76,41497.24,40496.95,40767.16,838.10427192 +1647518400,1647561600,40761.51,41231.28,40449.06,40963.22,819.6583614 +1647561600,1647604800,40963.22,40975.53,40068.88,40395.0,568.6107914 +1647604800,1647648000,40403.57,42362.0,40323.53,41794.37,1556.51239031 +1647648000,1647691200,41781.96,42031.27,41553.88,41756.83,310.49658294 +1647691200,1647734400,41742.21,42405.01,41688.97,42235.31,666.39226811 +1647734400,1647777600,42240.43,42324.06,41604.02,41648.11,324.08672128 +1647777600,1647820800,41640.65,41726.4,40930.2,41242.14,737.26635236 +1647820800,1647864000,41293.19,41505.66,40516.86,41280.58,628.72663459 +1647864000,1647907200,41280.9,41588.7,40753.54,41043.14,1150.77143124 +1647907200,1647950400,41018.36,43337.41,40901.13,43020.13,1540.63126658 +1647950400,1647993600,43020.13,43249.5,42285.1,42393.41,835.03884704 +1647993600,1648036800,42393.62,42554.37,41779.11,42066.1,910.96442633 +1648036800,1648080000,42060.42,43021.73,41874.84,42925.41,995.75912012 +1648080000,1648123200,42912.21,43492.74,42670.78,42988.82,993.27456727 +1648123200,1648166400,42983.56,44240.0,42636.54,44025.99,1181.95681824 +1648166400,1648209600,44025.99,44698.38,43616.88,44636.53,649.1578245 +1648209600,1648252800,44636.29,45137.12,44033.62,44320.6,1075.9137454 +1648252800,1648296000,44340.49,44605.16,44101.0,44358.19,215.52558135 +1648296000,1648339200,44346.57,44815.31,44167.0,44535.65,279.19862075 +1648339200,1648382400,44553.24,44959.0,44521.46,44579.72,238.6289424 +1648382400,1648425600,44575.51,46950.0,44456.9,46864.39,1310.25996287 +1648425600,1648468800,46854.96,47765.94,46672.25,47281.49,1123.78715668 +1648468800,1648512000,47281.49,48234.0,46897.0,47152.38,1568.15069093 +1648512000,1648555200,47152.38,47993.02,47082.87,47939.26,602.95438568 +1648555200,1648598400,47935.15,48128.87,46941.84,47459.03,1113.3763374 +1648598400,1648641600,47459.03,47603.38,46572.15,47355.92,767.16166883 +1648641600,1648684800,47345.43,47721.41,46845.7,47068.08,860.38154873 +1648684800,1648728000,47086.07,47434.45,46912.75,47177.65,299.36794504 +1648728000,1648771200,47177.69,47624.18,45234.0,45517.27,1073.59741232 +1648771200,1648814400,45522.53,45662.62,44244.0,45086.68,921.05007212 +1648814400,1648857600,45094.47,46739.81,44734.52,46307.81,1032.16945645 +1648857600,1648900800,46306.38,47218.17,46112.43,46573.42,330.12832653 +1648900800,1648944000,46567.48,46953.11,45650.0,45820.28,394.18042354 +1648944000,1648987200,45820.28,46582.73,45565.64,46268.7,240.86526674 +1648987200,1649030400,46259.86,47458.48,46209.9,46401.57,822.76346566 +1649030400,1649073600,46414.88,46457.92,45773.76,46165.18,420.83364936 +1649073600,1649116800,46167.69,46891.17,45124.79,46598.2,1075.80789189 +1649116800,1649160000,46514.43,46884.45,46417.54,46693.73,351.09234647 +1649160000,1649203200,46717.83,47201.0,45342.33,45502.73,777.02576845 +1649203200,1649246400,45512.95,45548.77,44419.88,44809.96,735.63007899 +1649246400,1649289600,44807.05,44998.98,43086.8,43191.59,2337.92681817 +1649289600,1649332800,43172.83,43855.99,42741.52,43764.88,637.12176475 +1649332800,1649376000,43766.17,43896.45,43041.06,43454.53,744.69860809 +1649376000,1649419200,43467.82,43986.09,43268.91,43306.09,336.23946004 +1649419200,1649462400,43300.81,43975.53,42120.0,42290.11,1117.50520096 +1649462400,1649505600,42258.22,42645.22,42131.51,42464.15,316.74102235 +1649505600,1649548800,42464.91,42807.63,42200.0,42767.89,208.43252164 +1649548800,1649592000,42774.85,42900.0,42452.28,42711.17,149.50352988 +1649592000,1649635200,42711.87,43450.72,41888.88,42133.85,713.10957479 +1649635200,1649678400,42159.45,42415.57,40979.73,41053.7,864.00550219 +1649678400,1649721600,41073.43,41256.96,39218.15,39524.86,1424.47370964 +1649721600,1649764800,39545.37,40449.68,39296.59,40389.43,772.41053348 +1649764800,1649808000,40392.74,40691.01,39273.65,40097.46,1339.51004011 +1649808000,1649851200,40099.51,40268.05,39584.86,39721.14,491.86536432 +1649851200,1649894400,39747.85,41557.61,39630.52,41147.74,1071.61912314 +1649894400,1649937600,41159.29,41504.29,40842.28,40916.94,295.55998586 +1649937600,1649980800,40903.66,41303.1,39582.53,39961.53,873.93383219 +1649980800,1650024000,39962.6,40443.83,39788.97,40220.8,365.77457635 +1650024000,1650067200,40220.55,40869.99,39958.3,40563.18,386.62486168 +1650067200,1650110400,40576.41,40700.0,40297.58,40436.75,154.35518328 +1650110400,1650153600,40436.75,40701.0,40014.79,40395.67,211.37106455 +1650153600,1650196800,40379.81,40533.94,40128.53,40485.33,115.55131802 +1650196800,1650240000,40486.4,40602.69,39565.68,39691.27,369.45240058 +1650240000,1650283200,39660.62,39887.75,38547.12,39014.52,814.52550799 +1650283200,1650326400,39018.06,41101.0,39017.55,40814.6,1606.55634785 +1650326400,1650369600,40814.6,41250.23,40578.58,40722.12,394.1500168 +1650369600,1650412800,40738.76,41754.05,40677.29,41505.77,1062.96079559 +1650412800,1650456000,41476.89,42220.04,41244.08,42113.96,517.06607341 +1650456000,1650499200,42137.87,42188.03,40893.21,41375.85,842.47517395 +1650499200,1650542400,41378.77,42695.0,41336.49,42456.72,696.95416024 +1650542400,1650585600,42453.39,42978.95,39770.0,40470.76,1466.68168237 +1650585600,1650628800,40497.0,40808.66,40137.0,40598.89,830.33005197 +1650628800,1650672000,40598.89,40646.43,39197.64,39726.03,1306.67506923 +1650672000,1650715200,39700.55,39861.9,39301.0,39632.13,160.31243025 +1650715200,1650758400,39631.78,39983.98,39320.84,39421.59,237.93205758 +1650758400,1650801600,39438.51,39834.37,39431.3,39593.44,129.14252784 +1650801600,1650844800,39622.66,39944.65,38987.0,39467.4,534.56164459 +1650844800,1650888000,39464.67,39517.04,38202.91,38836.98,1004.52262652 +1650888000,1650931200,38845.25,40602.85,38640.04,40441.11,1215.52140119 +1650931200,1650974400,40452.52,40800.0,40243.91,40479.9,360.41353925 +1650974400,1651017600,40484.3,40640.39,37701.0,38137.67,2550.84281948 +1651017600,1651060800,38105.68,39234.55,37885.75,39036.0,868.81764196 +1651060800,1651104000,39028.2,39494.73,38428.12,39256.05,900.19166471 +1651104000,1651147200,39254.4,39883.38,39154.57,39700.83,543.74453882 +1651147200,1651190400,39704.34,40387.0,38880.44,39754.2,1298.26754561 +1651190400,1651233600,39753.28,39923.61,38622.86,38757.96,654.58828264 +1651233600,1651276800,38735.84,39395.16,38174.27,38593.42,946.31088417 +1651276800,1651320000,38599.3,38786.95,38510.91,38580.74,173.59638359 +1651320000,1651363200,38585.22,38648.83,37597.36,37639.8,554.68323633 +1651363200,1651406400,37638.78,38194.86,37400.0,37963.87,535.89430392 +1651406400,1651449600,37963.75,38672.2,37659.24,38488.34,712.1483864 +1651449600,1651492800,38484.46,39153.13,38373.24,38529.32,488.19657093 +1651492800,1651536000,38521.12,39142.87,38045.79,38521.01,945.904228 +1651536000,1651579200,38506.38,38641.57,38270.59,38570.43,422.55846282 +1651579200,1651622400,38570.43,38611.04,37515.83,37729.95,735.3699937 +1651622400,1651665600,37735.35,39063.97,37665.46,39006.41,715.25939597 +1651665600,1651708800,39011.91,40050.19,38602.5,39685.23,1582.01273841 +1651708800,1651752000,39685.23,39840.37,39366.33,39482.81,391.98049494 +1651752000,1651795200,39482.81,39557.21,35579.4,36533.93,3344.74963418 +1651795200,1651838400,36542.41,36648.2,35579.4,35780.72,1304.73161618 +1651838400,1651881600,35792.43,36409.67,35268.69,36019.22,1289.80171451 +1651881600,1651924800,36019.15,36123.99,35726.4,36053.87,212.18308594 +1651924800,1651968000,36052.27,36071.08,34777.85,35463.46,1012.21390659 +1651968000,1652011200,35465.46,35496.55,34198.8,34782.85,1295.96670287 +1652011200,1652054400,34781.05,34833.03,33710.16,34025.5,1374.43311329 +1652054400,1652097600,34051.2,34224.35,32637.15,33109.63,1698.39287436 +1652097600,1652140800,33111.42,33408.19,30015.0,30082.0,5932.72878731 +1652140800,1652184000,30066.48,32650.0,29731.03,31621.23,4689.08859819 +1652184000,1652227200,31624.78,32368.05,30167.96,30999.97,2713.68755594 +1652227200,1652270400,31002.27,32148.15,30219.85,31536.46,2066.63199707 +1652270400,1652313600,31518.93,31966.63,27757.77,29000.0,9115.26652451 +1652313600,1652356800,28999.99,30090.7,25401.05,28250.97,10752.13085778 +1652356800,1652400000,28234.26,29810.38,27725.49,28896.19,5827.68486441 +1652400000,1652443200,28932.69,30960.64,28686.37,30621.73,2848.09676534 +1652443200,1652486400,30621.73,30974.6,29152.25,29238.81,3162.18773388 +1652486400,1652529600,29239.41,29746.06,28756.02,29010.87,1353.93419674 +1652529600,1652572800,29010.9,30281.49,28561.23,30033.96,1557.05796629 +1652572800,1652616000,30041.16,30264.51,29440.71,30206.73,932.52893403 +1652616000,1652659200,30208.61,31411.48,29737.27,31295.03,1152.53736681 +1652659200,1652702400,31275.27,31275.27,29285.65,29906.58,1384.03510026 +1652702400,1652745600,29925.62,30227.02,29060.0,29832.45,1728.75918983 +1652745600,1652788800,29847.53,30753.96,29750.0,30291.0,706.65900237 +1652788800,1652832000,30286.0,30716.69,29400.0,30425.36,1437.47008692 +1652832000,1652875200,30423.9,30670.0,29664.08,29803.52,757.10714551 +1652875200,1652918400,29806.12,29879.93,28615.23,28681.26,1561.04830443 +1652918400,1652961600,28681.15,29510.81,28656.46,29472.59,854.67134049 +1652961600,1653004800,29472.54,30505.14,29320.82,30290.33,1662.10350477 +1653004800,1653048000,30271.22,30725.56,29834.82,30395.87,799.50015103 +1653048000,1653091200,30377.87,30418.47,28690.13,29176.7,1537.67303941 +1653091200,1653134400,29176.7,29539.55,28914.7,29246.48,285.42220941 +1653134400,1653177600,29237.93,29621.01,29158.19,29421.05,205.0051751 +1653177600,1653220800,29400.34,30275.41,29209.03,29854.18,778.30426515 +1653220800,1653264000,29880.2,30457.58,29642.73,30264.66,540.58991459 +1653264000,1653307200,30264.66,30628.0,30012.94,30365.32,544.22344983 +1653307200,1653350400,30369.52,30600.0,28839.29,29081.76,1614.42702215 +1653350400,1653393600,29081.76,29405.38,29030.59,29263.2,493.26683281 +1653393600,1653436800,29259.81,29810.38,28632.4,29632.15,997.22632791 +1653436800,1653480000,29626.53,30189.7,29317.3,29382.11,751.51616252 +1653480000,1653523200,29380.72,30009.61,29313.78,29510.15,811.79269318 +1653523200,1653566400,29511.95,29853.34,28849.67,28977.15,890.34023889 +1653566400,1653609600,28946.56,29738.07,28003.0,29183.06,1944.66498473 +1653609600,1653652800,29183.39,29360.34,28604.93,28870.46,942.1004247 +1653652800,1653696000,28862.0,29359.28,28253.57,28589.48,1167.84155738 +1653696000,1653739200,28606.08,28926.65,28498.73,28792.81,357.69178811 +1653739200,1653782400,28796.15,29231.9,28759.81,29010.82,363.85515859 +1653782400,1653825600,29010.82,29215.8,28814.46,29200.6,376.63099496 +1653825600,1653868800,29200.6,29561.04,29051.16,29448.94,532.5608052 +1653868800,1653912000,29454.69,30887.04,29276.15,30656.32,1728.58504347 +1653912000,1653955200,30654.18,32195.68,30236.52,31731.22,1528.96369303 +1653955200,1653998400,31677.13,31834.08,31413.67,31750.0,561.36309689 +1653998400,1654041600,31750.0,32375.81,31181.26,31762.76,1060.38780506 +1654041600,1654084800,31777.06,31962.79,31312.53,31577.28,559.10681111 +1654084800,1654128000,31600.56,31878.53,29309.84,29787.4,2071.68952667 +1654128000,1654171200,29791.96,30181.99,29568.13,30162.21,451.1011901 +1654171200,1654214400,30170.63,30688.82,29574.02,30437.18,775.18955286 +1654214400,1654257600,30437.77,30670.07,29656.96,29731.42,555.42110271 +1654257600,1654300800,29733.48,29869.35,29232.99,29669.39,595.72404466 +1654300800,1654344000,29688.17,29770.65,29461.01,29662.93,129.82677295 +1654344000,1654387200,29662.93,29948.84,29444.21,29853.51,342.5770876 +1654387200,1654430400,29834.06,29876.53,29514.96,29705.01,146.61957506 +1654430400,1654473600,29710.4,30153.18,29616.67,29888.98,416.44336547 +1654473600,1654516800,29905.46,31562.61,29868.16,31375.24,1350.21061542 +1654516800,1654560000,31380.56,31737.31,31017.15,31351.21,1143.89363149 +1654560000,1654603200,31351.1,31351.1,29184.25,29500.0,1571.7762225 +1654603200,1654646400,29502.91,31536.11,29394.34,31115.82,2101.4865474 +1654646400,1654689600,31108.3,31310.53,29831.85,30390.22,996.68252656 +1654689600,1654732800,30397.29,30850.56,29903.53,30185.58,912.98987651 +1654732800,1654776000,30190.31,30672.56,30040.19,30280.81,352.85671302 +1654776000,1654819200,30280.29,30417.42,29920.56,30089.03,601.07255149 +1654819200,1654862400,30068.53,30333.81,29550.0,29982.72,831.04058192 +1654862400,1654905600,29986.58,30152.27,28832.83,29065.66,1714.30068715 +1654905600,1654948800,29065.66,29403.62,28528.08,28704.0,854.15762042 +1654948800,1654992000,28698.39,28846.92,28085.75,28390.94,735.03358144 +1654992000,1655035200,28397.38,28523.06,27150.0,27413.61,1079.99189844 +1655035200,1655078400,27427.6,28287.89,26500.0,26585.1,1508.84157597 +1655078400,1655121600,26538.63,26845.63,23424.42,23690.41,6653.64959615 +1655121600,1655164800,23676.52,24294.96,21910.26,22450.43,5968.23358959 +1655164800,1655208000,22407.53,23288.88,20816.35,21960.47,5522.96094893 +1655208000,1655251200,21977.54,22765.2,21333.0,22097.3,3054.91136539 +1655251200,1655294400,22077.83,22260.06,20079.72,21142.47,5465.81799519 +1655294400,1655337600,21123.29,22756.0,20225.01,22555.27,8015.75177188 +1655337600,1655380800,22563.82,22957.01,20845.12,21043.47,1978.01135563 +1655380800,1655424000,21025.82,21469.07,20200.0,20382.88,2911.12294817 +1655424000,1655467200,20387.66,21325.06,20220.16,20956.88,1989.45943144 +1655467200,1655510400,20935.77,21015.62,20321.2,20440.7,1625.63788613 +1655510400,1655553600,20428.19,20758.0,18732.21,19222.89,3268.76298005 +1655553600,1655596800,19229.61,19454.97,17592.78,18956.8,4689.62234201 +1655596800,1655640000,18952.14,20000.0,17930.7,19650.06,2794.66954029 +1655640000,1655683200,19687.49,20783.48,19123.2,20552.82,2306.21357799 +1655683200,1655726400,20557.2,20987.95,19616.1,20804.17,2266.40555604 +1655726400,1655769600,20759.08,21036.89,19807.12,20555.44,2846.44496917 +1655769600,1655812800,20555.44,21462.44,20332.07,20943.08,1910.46134609 +1655812800,1655856000,20932.43,21708.76,20535.58,20712.29,1632.70677404 +1655856000,1655899200,20710.01,20715.83,19947.84,20482.82,1726.3992809 +1655899200,1655942400,20487.16,20863.44,19743.99,19963.68,2484.15410232 +1655942400,1655985600,19977.24,20791.6,19869.63,20626.58,877.25428322 +1655985600,1656028800,20629.32,21204.14,20166.85,21093.42,1800.65800168 +1656028800,1656072000,21102.75,21319.57,20713.77,21157.09,1156.55616854 +1656072000,1656115200,21159.76,21538.4,20780.98,21215.42,1288.21600237 +1656115200,1656158400,21229.66,21586.67,21115.0,21318.85,633.72719381 +1656158400,1656201600,21331.62,21565.96,20890.0,21486.8,562.95528287 +1656201600,1656244800,21486.67,21750.0,21280.12,21687.72,398.53291486 +1656244800,1656288000,21711.0,21868.0,20968.85,21028.69,1039.07417977 +1656288000,1656331200,21029.19,21516.85,20920.93,21284.85,581.24981091 +1656331200,1656374400,21292.42,21317.6,20491.28,20699.72,1067.33822146 +1656374400,1656417600,20722.27,21178.73,20500.0,20978.2,850.06593219 +1656417600,1656460800,20977.87,21117.44,20176.0,20261.34,1198.63958721 +1656460800,1656504000,20253.88,20364.39,19827.0,20070.78,857.52540561 +1656504000,1656547200,20083.56,20398.99,19869.01,20093.18,747.91815643 +1656547200,1656590400,20098.0,20131.06,18910.0,19070.97,1369.04394345 +1656590400,1656633600,19063.09,19986.83,18595.6,19924.89,3538.8069168 +1656633600,1656676800,19960.61,20895.08,18944.69,19172.48,3458.37622761 +1656676800,1656720000,19160.14,19667.52,19120.14,19239.47,968.36233103 +1656720000,1656763200,19263.41,19356.37,18960.0,19173.16,539.03583091 +1656763200,1656806400,19169.35,19425.08,19125.45,19228.25,939.93828745 +1656806400,1656849600,19232.76,19355.41,18763.96,19069.2,695.86846868 +1656849600,1656892800,19060.0,19616.43,18946.85,19294.46,743.06802565 +1656892800,1656936000,19296.88,19809.37,19032.44,19787.85,673.41476758 +1656936000,1656979200,19797.95,20319.88,19484.17,20209.53,1342.66723932 +1656979200,1657022400,20209.02,20440.0,19453.61,19500.51,1052.8023983 +1657022400,1657065600,19495.89,20720.0,19281.82,20168.63,1829.62325213 +1657065600,1657108800,20164.65,20367.52,19750.16,20082.32,925.37691968 +1657108800,1657152000,20084.32,20648.76,19938.8,20547.45,1168.00501227 +1657152000,1657195200,20546.29,20600.0,20237.58,20488.33,381.26858006 +1657195200,1657238400,20491.66,21847.25,20355.21,21643.56,3042.41631502 +1657238400,1657281600,21620.85,22401.0,21308.61,21552.19,1610.2433422 +1657281600,1657324800,21562.56,22111.05,21164.07,21584.14,1743.04419576 +1657324800,1657368000,21592.69,21763.85,21311.36,21405.23,430.04354008 +1657368000,1657411200,21426.03,21955.18,21374.65,21588.35,435.34347567 +1657411200,1657454400,21581.98,21593.73,21099.54,21287.77,579.27027067 +1657454400,1657497600,21294.52,21325.63,20629.99,20856.08,819.6477921 +1657497600,1657540800,20851.14,20858.75,20343.5,20456.22,452.08127302 +1657540800,1657584000,20462.2,20750.42,19869.0,19949.71,928.9572003 +1657584000,1657627200,19948.55,20036.24,19520.0,19764.49,933.70710853 +1657627200,1657670400,19764.71,19988.86,19237.42,19321.14,806.86839886 +1657670400,1657713600,19337.91,19904.77,19258.22,19772.52,942.36991554 +1657713600,1657756800,19810.34,20367.88,18905.55,20232.35,2254.50603258 +1657756800,1657800000,20225.24,20407.98,19634.37,19730.61,866.28472862 +1657800000,1657843200,19729.39,20880.0,19608.47,20577.23,1708.61332455 +1657843200,1657886400,20569.17,21032.0,20368.7,20762.79,734.77235379 +1657886400,1657929600,20764.82,21186.35,20613.9,20835.39,847.05777551 +1657929600,1657972800,20823.7,20860.52,20472.68,20621.4,548.33305244 +1657972800,1658016000,20619.54,21577.0,20596.58,21195.49,1192.30621525 +1658016000,1658059200,21198.34,21664.52,21079.21,21447.21,672.3182118 +1658059200,1658102400,21444.85,21491.04,20751.08,20801.85,824.88532945 +1658102400,1658145600,20786.76,22503.0,20757.29,22124.25,1900.80931211 +1658145600,1658188800,22130.55,22760.04,21394.55,22435.04,2387.54756223 +1658188800,1658232000,22439.63,22958.82,21578.45,21985.18,1913.58807131 +1658232000,1658275200,21979.47,23800.0,21979.47,23405.02,2769.30770578 +1658275200,1658318400,23392.04,23889.16,22893.95,23728.75,1379.53062528 +1658318400,1658361600,23737.99,24280.3,22940.88,23208.53,2673.15396709 +1658361600,1658404800,23217.0,23430.33,22473.0,22596.54,1060.25752181 +1658404800,1658448000,22604.19,23314.36,22340.34,23163.34,1208.10186835 +1658448000,1658491200,23166.09,23634.39,22811.68,23622.75,724.80137865 +1658491200,1658534400,23608.27,23760.87,22512.42,22682.26,1300.78247978 +1658534400,1658577600,22696.19,23005.68,22219.0,22229.19,458.40526005 +1658577600,1658620800,22240.1,22559.47,21944.47,22468.69,552.45257609 +1658620800,1658664000,22468.7,22828.11,22272.23,22664.93,348.53944985 +1658664000,1658707200,22672.13,23006.77,22450.0,22595.81,332.65728691 +1658707200,1658750400,22589.47,22673.68,21745.26,21944.85,904.63707698 +1658750400,1658793600,21936.51,22249.38,21250.0,21306.56,1224.14309133 +1658793600,1658836800,21314.26,21344.09,20837.43,21089.93,790.74853567 +1658836800,1658880000,21089.24,21298.5,20700.13,21259.78,1175.35605531 +1658880000,1658923200,21266.14,21452.45,21047.7,21199.67,424.96977226 +1658923200,1658966400,21194.97,23112.9,21178.78,22969.04,2551.22230232 +1658966400,1659009600,22972.22,23452.83,22713.35,23124.32,1274.8426732 +1659009600,1659052800,23125.36,24198.95,22600.0,23853.11,2190.46386045 +1659052800,1659096000,23856.91,24445.0,23546.58,23734.48,995.88916219 +1659096000,1659139200,23740.79,24236.73,23438.5,23785.31,1540.60250568 +1659139200,1659182400,23777.85,24061.4,23659.16,23965.12,469.48726751 +1659182400,1659225600,23971.09,24676.0,23523.29,23644.58,1270.08767812 +1659225600,1659268800,23652.53,23878.34,23554.15,23820.8,647.12684975 +1659268800,1659312000,23817.04,24190.09,23241.0,23322.53,977.02487571 +1659312000,1659355200,23287.38,23477.71,22954.46,23245.57,549.1689715 +1659355200,1659398400,23243.51,23511.5,22861.0,23282.92,761.00283352 +1659398400,1659441600,23291.67,23451.21,22665.98,22893.41,590.52278698 +1659441600,1659484800,22881.42,23468.33,22672.51,23001.52,851.14897115 +1659484800,1659528000,22997.07,23486.62,22686.12,23425.17,486.55736225 +1659528000,1659571200,23406.96,23642.14,22735.55,22835.88,819.7376608 +1659571200,1659614400,22830.37,23228.77,22775.47,22900.98,740.12535396 +1659614400,1659657600,22886.6,23153.44,22400.0,22615.24,798.02594149 +1659657600,1659700800,22630.14,23442.59,22587.94,23420.0,1058.3795011 +1659700800,1659744000,23420.0,23478.0,22761.93,23326.4,1011.98039691 +1659744000,1659787200,23326.5,23354.54,23110.41,23166.88,323.50494394 +1659787200,1659830400,23175.24,23262.63,22919.76,22956.61,348.64035295 +1659830400,1659873600,22946.0,23063.53,22855.14,23048.56,167.99704215 +1659873600,1659916800,23058.09,23411.55,22996.22,23187.62,523.38633165 +1659916800,1659960000,23177.72,24200.81,23169.64,24156.23,1020.39178468 +1659960000,1660003200,24163.08,24246.06,23687.57,23821.68,824.64913303 +1660003200,1660046400,23811.29,23927.44,23187.02,23277.17,621.71745951 +1660046400,1660089600,23282.12,23337.15,22880.22,23164.78,584.3963414 +1660089600,1660132800,23151.68,23205.35,22668.57,23131.0,422.04255337 +1660132800,1660176000,23139.0,24228.0,23041.0,23964.0,1829.34868763 +1660176000,1660219200,23961.0,24750.0,23931.0,24570.0,821.52436799 +1660219200,1660262400,24563.0,24921.0,23867.0,23959.0,1142.68049359 +1660262400,1660305600,23957.0,24155.0,23615.0,23689.0,772.36030763 +1660305600,1660348800,23695.0,24459.0,23670.0,24407.0,486.43240868 +1660348800,1660392000,24421.0,24900.0,24301.0,24451.0,596.00223711 +1660392000,1660435200,24446.0,24615.0,24316.0,24456.0,295.41946012 +1660435200,1660478400,24459.0,25053.0,24360.0,24577.0,855.54423068 +1660478400,1660521600,24567.0,24601.0,24161.0,24320.0,505.32552298 +1660521600,1660564800,24324.0,25212.0,23900.0,24064.0,1250.02346953 +1660564800,1660608000,24068.0,24286.0,23782.0,24110.0,514.93707918 +1660608000,1660651200,24103.0,24250.0,23813.0,24048.0,291.39994631 +1660651200,1660694400,24050.0,24089.0,23673.0,23867.0,470.38645623 +1660694400,1660737600,23866.0,24448.0,23700.0,23757.0,739.68547782 +1660737600,1660780800,23744.0,23766.0,23176.0,23340.0,1074.83082442 +1660780800,1660824000,23348.0,23575.0,23296.0,23538.0,248.5914998 +1660824000,1660867200,23538.0,23593.0,23103.0,23201.0,640.34536186 +1660867200,1660910400,23192.0,23202.0,21273.0,21479.0,2195.97720093 +1660910400,1660953600,21465.0,21659.0,20785.0,20841.0,1362.44377387 +1660953600,1660996800,20840.0,21368.0,20811.0,21244.0,769.92041718 +1660996800,1661040000,21244.0,21357.0,20769.0,21146.0,705.35724563 +1661040000,1661083200,21150.0,21554.0,21070.0,21532.0,509.00600228 +1661083200,1661126400,21527.0,21778.0,21281.0,21514.0,561.75655722 +1661126400,1661169600,21517.0,21520.0,20901.0,21248.0,706.88222243 +1661169600,1661212800,21242.0,21530.0,20968.0,21411.0,722.10745853 +1661212800,1661256000,21404.0,21547.0,20899.0,21451.0,733.16378776 +1661256000,1661299200,21466.0,21672.0,21331.0,21520.0,503.9923267 +1661299200,1661342400,21523.0,21550.0,21142.0,21445.0,797.63999228 +1661342400,1661385600,21443.0,21892.0,21339.0,21372.0,1028.01586613 +1661385600,1661428800,21364.0,21813.0,21319.0,21720.0,452.12252572 +1661428800,1661472000,21722.0,21774.0,21422.0,21571.0,682.84113669 +1661472000,1661515200,21550.0,21610.0,21120.0,21193.0,451.41188629 +1661515200,1661558400,21198.0,21870.0,20119.0,20250.0,3030.67949151 +1661558400,1661601600,20242.0,20376.0,19945.0,20215.0,747.45046628 +1661601600,1661644800,20211.0,20245.0,19766.0,20045.0,575.38719263 +1661644800,1661688000,20044.0,20150.0,19936.0,20036.0,253.41846572 +1661688000,1661731200,20030.0,20159.0,19526.0,19557.0,629.93924544 +1661731200,1661774400,19571.0,19942.0,19557.0,19817.0,460.15859768 +1661774400,1661817600,19824.0,20415.0,19803.0,20302.0,766.37530682 +1661817600,1661860800,20300.0,20575.0,20118.0,20409.0,444.49517355 +1661860800,1661904000,20408.0,20447.0,19552.0,19819.0,1617.13799378 +1661904000,1661947200,19836.0,20490.0,19822.0,20320.0,649.82702799 +1661947200,1661990400,20300.0,20420.0,19881.0,20059.0,1621.35409797 +1661990400,1662033600,20049.0,20202.0,19810.0,20075.0,640.43866318 +1662033600,1662076800,20079.0,20174.0,19573.0,20128.0,1201.18799813 +1662076800,1662120000,20133.0,20295.0,19957.0,20086.0,550.28146632 +1662120000,1662163200,20092.0,20440.0,19762.0,19959.0,1154.26824309 +1662163200,1662206400,19950.0,20053.0,19736.0,19802.0,208.23508173 +1662206400,1662249600,19802.0,19900.0,19667.0,19840.0,246.21713458 +1662249600,1662292800,19840.0,19860.0,19586.0,19848.0,199.54415421 +1662292800,1662336000,19850.0,20025.0,19660.0,20007.0,268.92045394 +1662336000,1662379200,20014.0,20051.0,19634.0,19702.0,440.5477087 +1662379200,1662422400,19686.0,19947.0,19670.0,19794.0,535.41581982 +1662422400,1662465600,19799.0,20181.0,19675.0,19920.0,617.06631263 +1662465600,1662508800,19920.0,19987.0,18669.0,18789.0,2599.9095111 +1662508800,1662552000,18808.0,18869.0,18540.0,18742.0,680.57328208 +1662552000,1662595200,18739.0,19456.0,18681.0,19276.0,1265.70074126 +1662595200,1662638400,19301.0,19389.0,19056.0,19316.0,632.82647538 +1662638400,1662681600,19316.0,19454.0,19023.0,19322.0,1126.42348982 +1662681600,1662724800,19327.0,21188.0,19303.0,20949.0,2204.34797363 +1662724800,1662768000,20943.0,21610.0,20916.0,21371.0,1805.05575873 +1662768000,1662811200,21371.0,21671.0,21169.0,21294.0,585.36633959 +1662811200,1662854400,21294.0,21814.0,21125.0,21672.0,770.02662743 +1662854400,1662897600,21663.0,21730.0,21360.0,21619.0,396.8132843 +1662897600,1662940800,21618.0,21871.0,21463.0,21835.0,447.58130668 +1662940800,1662984000,21836.0,22451.0,21565.0,22319.0,1462.37152124 +1662984000,1663027200,22330.0,22485.0,22018.0,22401.0,1034.61547547 +1663027200,1663070400,22396.0,22710.0,22070.0,22537.0,1048.53082355 +1663070400,1663113600,22531.0,22781.0,19862.0,20177.0,2878.70084937 +1663113600,1663156800,20175.0,20526.0,20064.0,20204.0,736.38842986 +1663156800,1663200000,20217.0,20391.0,19623.0,20233.0,2056.23432223 +1663200000,1663243200,20226.0,20432.0,19932.0,20149.0,954.40520106 +1663243200,1663286400,20148.0,20188.0,19500.0,19691.0,1577.16596174 +1663286400,1663329600,19704.0,19887.0,19584.0,19867.0,558.82452973 +1663329600,1663372800,19866.0,19866.0,19330.0,19802.0,1955.60231641 +1663372800,1663416000,19802.0,20062.0,19772.0,19820.0,409.58162119 +1663416000,1663459200,19814.0,20187.0,19757.0,20114.0,537.69620589 +1663459200,1663502400,20116.0,20116.0,19771.0,19932.0,537.02637916 +1663502400,1663545600,19926.0,20028.0,19343.0,19419.0,1072.61327458 +1663545600,1663588800,19418.0,19512.0,18271.0,18684.0,1856.16137845 +1663588800,1663632000,18686.0,19679.0,18677.0,19538.0,1562.05556175 +1663632000,1663675200,19535.0,19634.0,19175.0,19226.0,680.92053847 +1663675200,1663718400,19217.0,19310.0,18717.0,18878.0,1863.53235018 +1663718400,1663761600,18877.0,19203.0,18800.0,19165.0,955.08256712 +1663761600,1663804800,19164.0,19902.0,18157.0,18466.0,4377.95520052 +1663804800,1663848000,18458.0,19275.0,18368.0,19227.0,1291.55972285 +1663848000,1663891200,19230.0,19541.0,18793.0,19403.0,1315.48203685 +1663891200,1663934400,19411.0,19491.0,18836.0,18862.0,957.1176326 +1663934400,1663977600,18847.0,19400.0,18533.0,19294.0,1636.06574763 +1663977600,1664020800,19291.0,19309.0,18931.0,19055.0,402.8293056 +1664020800,1664064000,19054.0,19219.0,18817.0,18921.0,519.19463583 +1664064000,1664107200,18919.0,19182.0,18919.0,19119.0,302.76873429 +1664107200,1664150400,19119.0,19144.0,18636.0,18810.0,676.67432948 +1664150400,1664193600,18809.0,19313.0,18690.0,18875.0,1428.89193893 +1664193600,1664236800,18875.0,19275.0,18821.0,19226.0,1738.49605859 +1664236800,1664280000,19233.0,20344.0,19191.0,20234.0,1839.69677357 +1664280000,1664323200,20230.0,20381.0,18822.0,19075.0,2585.91825298 +1664323200,1664366400,19085.0,19231.0,18461.0,18940.0,2295.24594376 +1664366400,1664409600,18954.0,19770.0,18946.0,19413.0,1519.2567227 +1664409600,1664452800,19413.0,19620.0,19277.0,19471.0,481.89753626 +1664452800,1664496000,19470.0,19630.0,18852.0,19592.0,1313.48630904 +1664496000,1664539200,19593.0,19698.0,19319.0,19440.0,715.04090297 +1664539200,1664582400,19439.0,20171.0,19152.0,19425.0,1698.74342004 +1664582400,1664625600,19419.0,19484.0,19174.0,19312.0,156.39070438 +1664625600,1664668800,19310.0,19398.0,19210.0,19312.0,222.21628294 +1664668800,1664712000,19306.0,19395.0,19050.0,19193.0,177.5497444 +1664712000,1664755200,19194.0,19335.0,18931.0,19051.0,340.48406081 +1664755200,1664798400,19060.0,19302.0,18975.0,19252.0,275.18702253 +1664798400,1664841600,19248.0,19715.0,19140.0,19636.0,833.9447447 +1664841600,1664884800,19633.0,20152.0,19497.0,19942.0,794.12636064 +1664884800,1664928000,19944.0,20469.0,19877.0,20343.0,1661.66551332 +1664928000,1664971200,20343.0,20366.0,19967.0,20030.0,526.55096338 +1664971200,1665014400,20031.0,20347.0,19735.0,20162.0,1263.29795858 +1665014400,1665057600,20161.0,20447.0,20093.0,20246.0,591.63631145 +1665057600,1665100800,20250.0,20326.0,19864.0,19951.0,847.2532135 +1665100800,1665144000,19960.0,20053.0,19821.0,20004.0,386.87486163 +1665144000,1665187200,20003.0,20056.0,19335.0,19532.0,903.70530244 +1665187200,1665230400,19533.0,19624.0,19430.0,19543.0,220.97035392 +1665230400,1665273600,19538.0,19544.0,19259.0,19420.0,296.34840932 +1665273600,1665316800,19421.0,19550.0,19324.0,19476.0,144.55248942 +1665316800,1665360000,19472.0,19604.0,19369.0,19445.0,562.72202669 +1665360000,1665403200,19436.0,19525.0,19136.0,19338.0,427.89640123 +1665403200,1665446400,19334.0,19437.0,19029.0,19131.0,625.08661706 +1665446400,1665489600,19131.0,19150.0,18962.0,19141.0,523.82726561 +1665489600,1665532800,19146.0,19265.0,18853.0,19059.0,809.10518757 +1665532800,1665576000,19061.0,19199.0,19028.0,19115.0,354.75497414 +1665576000,1665619200,19118.0,19229.0,18967.0,19157.0,515.51573465 +1665619200,1665662400,19156.0,19171.0,18584.0,18751.0,669.1076479 +1665662400,1665705600,18752.0,19504.0,18183.0,19377.0,2252.18177668 +1665705600,1665748800,19374.0,19947.0,19345.0,19596.0,657.31845858 +1665748800,1665792000,19596.0,19852.0,19083.0,19181.0,656.48265514 +1665792000,1665835200,19184.0,19229.0,19049.0,19166.0,155.27556873 +1665835200,1665878400,19165.0,19197.0,18990.0,19066.0,176.15541405 +1665878400,1665921600,19072.0,19187.0,19067.0,19146.0,124.83411578 +1665921600,1665964800,19145.0,19425.0,19111.0,19264.0,292.17749386 +1665964800,1666008000,19262.0,19539.0,19160.0,19459.0,547.9265655 +1666008000,1666051200,19457.0,19672.0,19419.0,19547.0,593.69693708 +1666051200,1666094400,19547.0,19700.0,19473.0,19566.0,688.18209302 +1666094400,1666137600,19566.0,19676.0,19099.0,19334.0,836.96386816 +1666137600,1666180800,19329.0,19356.0,19150.0,19198.0,644.1421005 +1666180800,1666224000,19200.0,19304.0,19078.0,19126.0,658.45325351 +1666224000,1666267200,19128.0,19247.0,18913.0,19212.0,750.22172799 +1666267200,1666310400,19212.0,19340.0,18938.0,19043.0,740.26296948 +1666310400,1666353600,19043.0,19126.0,18906.0,18944.0,624.61073499 +1666353600,1666396800,18946.0,19245.0,18660.0,19165.0,1298.82917586 +1666396800,1666440000,19166.0,19188.0,19118.0,19179.0,146.8826842 +1666440000,1666483200,19179.0,19250.0,19140.0,19206.0,308.53343492 +1666483200,1666526400,19208.0,19219.0,19135.0,19155.0,210.21050105 +1666526400,1666569600,19152.0,19689.0,19079.0,19574.0,985.40963482 +1666569600,1666612800,19576.0,19588.0,19261.0,19428.0,526.33796867 +1666612800,1666656000,19429.0,19450.0,19169.0,19332.0,629.52551573 +1666656000,1666699200,19332.0,19370.0,19222.0,19303.0,401.0126883 +1666699200,1666742400,19303.0,20418.0,19265.0,20087.0,2403.50045779 +1666742400,1666785600,20096.0,20789.0,20062.0,20615.0,1316.31892145 +1666785600,1666828800,20614.0,21012.0,20361.0,20775.0,1394.75012517 +1666828800,1666872000,20771.0,20872.0,20463.0,20622.0,565.69582448 +1666872000,1666915200,20623.0,20756.0,20210.0,20296.0,1104.18817128 +1666915200,1666958400,20295.0,20333.0,20037.0,20179.0,641.02866995 +1666958400,1667001600,20179.0,20750.0,20008.0,20599.0,1186.98513679 +1667001600,1667044800,20596.0,21078.0,20566.0,20705.0,569.13734233 +1667044800,1667088000,20707.0,20986.0,20695.0,20821.0,644.05212389 +1667088000,1667131200,20820.0,20931.0,20642.0,20777.0,312.6984567 +1667131200,1667174400,20778.0,20783.0,20525.0,20628.0,367.14030633 +1667174400,1667217600,20631.0,20833.0,20439.0,20734.0,657.41230651 +1667217600,1667260800,20733.0,20751.0,20243.0,20498.0,1222.61226081 +1667260800,1667304000,20493.0,20681.0,20448.0,20523.0,565.77651152 +1667304000,1667347200,20523.0,20566.0,20334.0,20480.0,710.92377821 +1667347200,1667390400,20480.0,20560.0,20347.0,20431.0,589.50715156 +1667390400,1667433600,20431.0,20802.0,20055.0,20154.0,1702.57521036 +1667433600,1667476800,20152.0,20387.0,20055.0,20117.0,427.76894015 +1667476800,1667520000,20126.0,20333.0,20039.0,20209.0,576.34999262 +1667520000,1667563200,20209.0,20683.0,20184.0,20557.0,769.08911708 +1667563200,1667606400,20559.0,21290.0,20391.0,21153.0,2732.39666773 +1667606400,1667649600,21152.0,21473.0,21089.0,21411.0,413.93391353 +1667649600,1667692800,21404.0,21420.0,21206.0,21301.0,360.19130654 +1667692800,1667736000,21299.0,21364.0,21151.0,21252.0,217.8796514 +1667736000,1667779200,21254.0,21289.0,20899.0,20907.0,334.07883861 +1667779200,1667822400,20899.0,21070.0,20589.0,20729.0,673.62171207 +1667822400,1667865600,20728.0,20889.0,20400.0,20590.0,744.37392266 +1667865600,1667908800,20591.0,20669.0,19351.0,19710.0,2376.3584713 +1667908800,1667952000,19698.0,20661.0,17114.0,18550.0,9662.47474079 +1667952000,1667995200,18546.0,18588.0,17274.0,17800.0,3014.32338785 +1667995200,1668038400,17800.0,17987.0,15632.0,15877.0,5336.46607289 +1668038400,1668081600,15900.0,16981.0,15748.0,16219.0,3474.59522313 +1668081600,1668124800,16218.0,18150.0,16195.0,17551.0,4901.11828292 +1668124800,1668168000,17548.0,17645.0,16812.0,17311.0,1555.00776459 +1668168000,1668211200,17314.0,17496.0,16394.0,17007.0,4081.78597324 +1668211200,1668254400,17020.0,17054.0,16610.0,16829.0,1273.18666041 +1668254400,1668297600,16841.0,16948.0,16744.0,16788.0,609.07749614 +1668297600,1668340800,16788.0,16996.0,16449.0,16626.0,1154.364448 +1668340800,1668384000,16630.0,17240.0,16263.0,16310.0,1549.54749862 +1668384000,1668427200,16300.0,16898.0,15784.0,16732.0,4163.07994158 +1668427200,1668470400,16729.0,17130.0,16166.0,16589.0,3801.26012729 +1668470400,1668513600,16586.0,16959.0,16511.0,16758.0,2745.80778596 +1668513600,1668556800,16765.0,17095.0,16616.0,16874.0,2887.63944024 +1668556800,1668600000,16875.0,16980.0,16648.0,16690.0,1431.75892876 +1668600000,1668643200,16689.0,16754.0,16371.0,16654.0,2604.54149489 +1668643200,1668686400,16655.0,16723.0,16412.0,16577.0,985.69908587 +1668686400,1668729600,16584.0,16724.0,16432.0,16686.0,1473.32006447 +1668729600,1668772800,16687.0,16971.0,16676.0,16740.0,1255.86506611 +1668772800,1668816000,16738.0,16803.0,16540.0,16683.0,1417.41535353 +1668816000,1668859200,16683.0,16691.0,16548.0,16653.0,693.80762354 +1668859200,1668902400,16654.0,16799.0,16594.0,16690.0,683.58877356 +1668902400,1668945600,16687.0,16730.0,16449.0,16503.0,729.72738894 +1668945600,1668988800,16501.0,16590.0,16169.0,16256.0,1097.32937667 +1668988800,1669032000,16250.0,16269.0,15879.0,16058.0,2070.03451867 +1669032000,1669075200,16061.0,16250.0,15479.0,15766.0,3563.45328346 +1669075200,1669118400,15757.0,15932.0,15613.0,15724.0,1564.4007848 +1669118400,1669161600,15725.0,16281.0,15676.0,16197.0,2156.10163028 +1669161600,1669204800,16199.0,16619.0,16150.0,16575.0,1691.35681519 +1669204800,1669248000,16576.0,16647.0,16331.0,16603.0,1813.94536006 +1669248000,1669291200,16594.0,16783.0,16492.0,16558.0,1176.09790065 +1669291200,1669334400,16554.0,16648.0,16456.0,16591.0,965.78674824 +1669334400,1669377600,16589.0,16604.0,16339.0,16519.0,905.17187008 +1669377600,1669420800,16523.0,16597.0,16427.0,16508.0,1138.27425903 +1669420800,1669464000,16511.0,16685.0,16502.0,16570.0,708.46305875 +1669464000,1669507200,16570.0,16677.0,16387.0,16454.0,795.17825136 +1669507200,1669550400,16451.0,16584.0,16449.0,16540.0,503.86724867 +1669550400,1669593600,16541.0,16587.0,16402.0,16424.0,685.92745789 +1669593600,1669636800,16420.0,16477.0,16052.0,16207.0,1383.39837428 +1669636800,1669680000,16199.0,16360.0,16004.0,16210.0,1871.30340389 +1669680000,1669723200,16205.0,16529.0,16102.0,16488.0,1051.26683963 +1669723200,1669766400,16488.0,16505.0,16337.0,16434.0,1260.13784704 +1669766400,1669809600,16437.0,17072.0,16430.0,16877.0,1912.9753367 +1669809600,1669852800,16882.0,17223.0,16722.0,17170.0,2529.59019426 +1669852800,1669896000,17166.0,17230.0,17050.0,17104.0,1018.2957322 +1669896000,1669939200,17104.0,17250.0,16864.0,16977.0,2189.79985542 +1669939200,1669982400,16976.0,17042.0,16866.0,17000.0,816.76985678 +1669982400,1670025600,17002.0,17102.0,16800.0,17095.0,1512.26299321 +1670025600,1670068800,17095.0,17150.0,16898.0,16953.0,625.82654617 +1670068800,1670112000,16950.0,16987.0,16868.0,16886.0,551.18609897 +1670112000,1670155200,16893.0,17065.0,16890.0,16948.0,629.85132623 +1670155200,1670198400,16948.0,17195.0,16926.0,17114.0,973.70027507 +1670198400,1670241600,17113.0,17418.0,17084.0,17315.0,1084.07582532 +1670241600,1670284800,17314.0,17314.0,16879.0,16968.0,1167.4437507 +1670284800,1670328000,16968.0,17100.0,16919.0,16986.0,592.13119436 +1670328000,1670371200,16986.0,17101.0,16914.0,17088.0,711.47779602 +1670371200,1670414400,17091.0,17131.0,16736.0,16795.0,625.11432863 +1670414400,1670457600,16791.0,16894.0,16772.0,16836.0,560.27895424 +1670457600,1670500800,16838.0,16883.0,16734.0,16854.0,551.23089397 +1670500800,1670544000,16853.0,17296.0,16809.0,17229.0,1173.79081175 +1670544000,1670587200,17229.0,17292.0,17196.0,17247.0,469.87452342 +1670587200,1670630400,17247.0,17353.0,17073.0,17128.0,756.83112499 +1670630400,1670673600,17129.0,17172.0,17116.0,17167.0,288.30205848 +1670673600,1670716800,17169.0,17223.0,17100.0,17128.0,388.95268853 +1670716800,1670760000,17128.0,17197.0,17124.0,17167.0,396.57456906 +1670760000,1670803200,17167.0,17264.0,17080.0,17091.0,842.78321654 +1670803200,1670846400,17089.0,17089.0,16881.0,16988.0,888.78501742 +1670846400,1670889600,16988.0,17240.0,16928.0,17209.0,806.25856129 +1670889600,1670932800,17214.0,17492.0,17093.0,17448.0,1249.24313205 +1670932800,1670976000,17451.0,18106.0,17404.0,17772.0,2590.6218791 +1670976000,1671019200,17771.0,17863.0,17737.0,17825.0,854.67123249 +1671019200,1671062400,17825.0,18373.0,17667.0,17803.0,2982.49016423 +1671062400,1671105600,17806.0,17853.0,17572.0,17726.0,654.05008599 +1671105600,1671148800,17726.0,17727.0,17288.0,17362.0,1233.66282018 +1671148800,1671192000,17361.0,17525.0,16928.0,17027.0,1113.96144735 +1671192000,1671235200,17026.0,17077.0,16572.0,16633.0,1740.00691231 +1671235200,1671278400,16635.0,16766.0,16596.0,16711.0,785.46083154 +1671278400,1671321600,16711.0,16794.0,16654.0,16781.0,328.90941284 +1671321600,1671364800,16780.0,16794.0,16676.0,16711.0,253.7469813 +1671364800,1671408000,16718.0,16850.0,16682.0,16749.0,442.24393636 +1671408000,1671451200,16744.0,16815.0,16640.0,16734.0,347.88143794 +1671451200,1671494400,16735.0,16758.0,16293.0,16446.0,1809.56010781 +1671494400,1671537600,16441.0,16871.0,16402.0,16816.0,951.62435182 +1671537600,1671580800,16820.0,17046.0,16730.0,16898.0,1164.38995119 +1671580800,1671624000,16899.0,16919.0,16778.0,16881.0,504.65811703 +1671624000,1671667200,16882.0,16916.0,16719.0,16824.0,1114.10983158 +1671667200,1671710400,16823.0,16863.0,16794.0,16835.0,531.58486523 +1671710400,1671753600,16835.0,16843.0,16570.0,16821.0,1415.22040446 +1671753600,1671796800,16821.0,16883.0,16774.0,16846.0,569.42613942 +1671796800,1671840000,16846.0,16916.0,16750.0,16779.0,1569.02054818 +1671840000,1671883200,16779.0,16848.0,16779.0,16823.0,420.98068728 +1671883200,1671926400,16821.0,16848.0,16813.0,16839.0,539.34592242 +1671926400,1671969600,16839.0,16850.0,16808.0,16824.0,177.97228928 +1671969600,1672012800,16824.0,16849.0,16731.0,16828.0,539.99328337 +1672012800,1672056000,16828.0,16910.0,16822.0,16862.0,332.69538276 +1672056000,1672099200,16863.0,16933.0,16801.0,16917.0,399.16158731 +1672099200,1672142400,16920.0,16961.0,16811.0,16830.0,573.09303121 +1672142400,1672185600,16830.0,16831.0,16588.0,16700.0,1630.24221781 +1672185600,1672228800,16699.0,16738.0,16559.0,16675.0,1022.68039107 +1672228800,1672272000,16675.0,16772.0,16465.0,16540.0,1198.10777569 +1672272000,1672315200,16540.0,16608.0,16486.0,16590.0,470.60856659 +1672315200,1672358400,16590.0,16650.0,16559.0,16628.0,1090.9230099 +1672358400,1672401600,16628.0,16639.0,16432.0,16492.0,763.72054612 +1672401600,1672444800,16492.0,16650.0,16337.0,16603.0,1459.92339569 +1672444800,1672488000,16602.0,16606.0,16531.0,16562.0,226.56614528 +1672488000,1672531200,16563.0,16627.0,16471.0,16528.0,375.86822636 +1672531200,1672574400,16530.0,16546.0,16496.0,16544.0,198.38862858 +1672574400,1672617600,16544.0,16622.0,16535.0,16615.0,275.44410943 +1672617600,1672660800,16615.0,16752.0,16552.0,16730.0,549.891532 +1672660800,1672704000,16730.0,16782.0,16665.0,16673.0,496.8359048 +1672704000,1672747200,16668.0,16766.0,16654.0,16716.0,462.75228908 +1672747200,1672790400,16715.0,16764.0,16605.0,16670.0,925.32148705 +1672790400,1672833600,16673.0,16906.0,16652.0,16834.0,879.59735162 +1672833600,1672876800,16834.0,16984.0,16760.0,16849.0,1158.6027709 +1672876800,1672920000,16847.0,16869.0,16784.0,16830.0,361.04124206 +1672920000,1672963200,16831.0,16871.0,16755.0,16826.0,771.3134021 +1672963200,1673006400,16826.0,16865.0,16712.0,16733.0,557.04362115 +1673006400,1673049600,16733.0,17024.0,16669.0,16950.0,1181.82613152 +1673049600,1673092800,16951.0,16975.0,16910.0,16918.0,230.10500394 +1673092800,1673136000,16917.0,16946.0,16907.0,16945.0,293.64942047 +1673136000,1673179200,16946.0,16961.0,16915.0,16929.0,188.15377837 +1673179200,1673222400,16929.0,17163.0,16919.0,17119.0,628.4183147 +1673222400,1673265600,17124.0,17278.0,17108.0,17241.0,1224.8030337 +1673265600,1673308800,17240.0,17393.0,17136.0,17179.0,987.83359254 +1673308800,1673352000,17177.0,17279.0,17147.0,17256.0,517.81554968 +1673352000,1673395200,17254.0,17490.0,17215.0,17446.0,836.61959749 +1673395200,1673438400,17448.0,17504.0,17371.0,17438.0,530.29520036 +1673438400,1673481600,17435.0,17992.0,17318.0,17930.0,1374.15711565 +1673481600,1673524800,17948.0,18370.0,17911.0,18206.0,1067.88072176 +1673524800,1673568000,18199.0,19114.0,17933.0,18853.0,4058.27218789 +1673568000,1673611200,18852.0,19050.0,18720.0,18922.0,743.82974362 +1673611200,1673654400,18917.0,19991.0,18818.0,19931.0,3021.78621558 +1673654400,1673697600,19936.0,21247.0,19895.0,20732.0,4787.62060375 +1673697600,1673740800,20729.0,21162.0,20575.0,20960.0,2055.86503583 +1673740800,1673784000,20961.0,21007.0,20549.0,20728.0,716.29601724 +1673784000,1673827200,20721.0,21052.0,20662.0,20885.0,636.42424072 +1673827200,1673870400,20879.0,21411.0,20691.0,20823.0,1757.36988594 +1673870400,1673913600,20827.0,21456.0,20634.0,21189.0,1479.5872881 +1673913600,1673956800,21186.0,21297.0,20863.0,21226.0,867.41126955 +1673956800,1674000000,21228.0,21594.0,21043.0,21134.0,1435.04445355 +1674000000,1674043200,21136.0,21377.0,21115.0,21209.0,689.27035798 +1674043200,1674086400,21205.0,21646.0,20358.0,20670.0,3105.48635946 +1674086400,1674129600,20678.0,20865.0,20654.0,20738.0,413.39771919 +1674129600,1674172800,20739.0,21185.0,20679.0,21086.0,1978.58297165 +1674172800,1674216000,21085.0,21220.0,20869.0,20965.0,951.44627217 +1674216000,1674259200,20964.0,22750.0,20962.0,22678.0,1985.70107122 +1674259200,1674302400,22670.0,23333.0,22442.0,22910.0,1777.06472153 +1674302400,1674345600,22913.0,23362.0,22713.0,22783.0,1236.16535094 +1674345600,1674388800,22791.0,22968.0,22615.0,22782.0,474.36245368 +1674388800,1674432000,22787.0,23076.0,22314.0,22717.0,1074.60828515 +1674432000,1674475200,22708.0,22959.0,22618.0,22909.0,399.4954042 +1674475200,1674518400,22911.0,23167.0,22525.0,22922.0,1299.5410728 +1674518400,1674561600,22922.0,23162.0,22782.0,22922.0,627.96665023 +1674561600,1674604800,22923.0,23082.0,22473.0,22637.0,1325.76547485 +1674604800,1674648000,22636.0,22768.0,22334.0,22601.0,559.68069603 +1674648000,1674691200,22601.0,23815.0,22348.0,23054.0,2022.44234744 +1674691200,1674734400,23063.0,23282.0,22869.0,22999.0,464.33991016 +1674734400,1674777600,22999.0,23243.0,22866.0,23010.0,1009.38448501 +1674777600,1674820800,23011.0,23099.0,22541.0,22972.0,975.37976689 +1674820800,1674864000,22974.0,23500.0,22845.0,23083.0,1111.32670816 +1674864000,1674907200,23082.0,23187.0,22920.0,22986.0,361.83269843 +1674907200,1674950400,22989.0,23051.0,22894.0,23033.0,472.51952707 +1674950400,1674993600,23031.0,23613.0,22981.0,23431.0,814.82497201 +1674993600,1675036800,23435.0,23954.0,23363.0,23746.0,806.15782328 +1675036800,1675080000,23748.0,23799.0,23028.0,23087.0,801.84678876 +1675080000,1675123200,23081.0,23299.0,22504.0,22831.0,1279.97593782 +1675123200,1675166400,22831.0,22990.0,22724.0,22864.0,447.00586911 +1675166400,1675209600,22864.0,23318.0,22823.0,23127.0,1111.96889176 +1675209600,1675252800,23134.0,23174.0,22927.0,23080.0,371.85660178 +1675252800,1675296000,23082.0,23810.0,22768.0,23735.0,2096.66580399 +1675296000,1675339200,23736.0,24258.0,23672.0,23829.0,1107.19628756 +1675339200,1675382400,23827.0,24141.0,23377.0,23498.0,1502.40623965 +1675382400,1675425600,23503.0,23591.0,23329.0,23539.0,572.6169712 +1675425600,1675468800,23540.0,23719.0,23212.0,23434.0,1169.45415729 +1675468800,1675512000,23421.0,23460.0,23266.0,23364.0,307.89370342 +1675512000,1675555200,23366.0,23582.0,23271.0,23330.0,470.83720926 +1675555200,1675598400,23328.0,23428.0,23241.0,23367.0,265.34909086 +1675598400,1675641600,23366.0,23374.0,22766.0,22937.0,1260.15245885 +1675641600,1675684800,22942.0,23093.0,22643.0,22888.0,912.65005427 +1675684800,1675728000,22887.0,23148.0,22651.0,22763.0,818.95279026 +1675728000,1675771200,22761.0,23056.0,22751.0,22980.0,374.59007986 +1675771200,1675814400,22980.0,23338.0,22790.0,23252.0,2384.02408419 +1675814400,1675857600,23246.0,23439.0,23140.0,23164.0,413.3478266 +1675857600,1675900800,23162.0,23199.0,22686.0,22961.0,823.02357404 +1675900800,1675944000,22965.0,23003.0,22378.0,22689.0,755.86493723 +1675944000,1675987200,22692.0,22821.0,21700.0,21802.0,1504.92937807 +1675987200,1676030400,21803.0,21939.0,21633.0,21740.0,596.47095158 +1676030400,1676073600,21745.0,21897.0,21454.0,21639.0,907.5222866 +1676073600,1676116800,21631.0,21719.0,21610.0,21701.0,205.17450376 +1676116800,1676160000,21700.0,21904.0,21629.0,21868.0,494.19804919 +1676160000,1676203200,21868.0,21950.0,21732.0,21889.0,845.24875881 +1676203200,1676246400,21889.0,22086.0,21649.0,21789.0,636.53701117 +1676246400,1676289600,21790.0,21897.0,21476.0,21625.0,612.89640008 +1676289600,1676332800,21622.0,21856.0,21376.0,21790.0,1310.14100833 +1676332800,1676376000,21790.0,21885.0,21691.0,21816.0,621.24679672 +1676376000,1676419200,21823.0,22316.0,21569.0,22211.0,1411.19601047 +1676419200,1676462400,22208.0,22494.0,22064.0,22448.0,426.24194054 +1676462400,1676505600,22459.0,24374.0,22459.0,24332.0,1890.87683523 +1676505600,1676548800,24332.0,24895.0,24320.0,24572.0,1161.69692679 +1676548800,1676592000,24572.0,25270.0,23520.0,23521.0,2361.15902946 +1676592000,1676635200,23518.0,23905.0,23369.0,23789.0,845.23306929 +1676635200,1676678400,23809.0,25014.0,23730.0,24580.0,2483.91706505 +1676678400,1676721600,24577.0,24781.0,24450.0,24530.0,360.73281218 +1676721600,1676764800,24526.0,24869.0,24501.0,24640.0,360.45590507 +1676764800,1676808000,24638.0,24842.0,24571.0,24675.0,494.71784467 +1676808000,1676851200,24685.0,25183.0,24211.0,24296.0,1222.44031682 +1676851200,1676894400,24271.0,24978.0,23862.0,24891.0,963.58510844 +1676894400,1676937600,24898.0,25118.0,24643.0,24843.0,864.95264229 +1676937600,1676980800,24843.0,25250.0,24562.0,24576.0,950.2080985 +1676980800,1677024000,24576.0,24778.0,24165.0,24450.0,1555.67884989 +1677024000,1677067200,24450.0,24474.0,23871.0,24168.0,915.67168695 +1677067200,1677110400,24165.0,24231.0,23594.0,24188.0,1036.28802284 +1677110400,1677153600,24188.0,24590.0,23665.0,23789.0,943.79190893 +1677153600,1677196800,23791.0,24225.0,23636.0,23939.0,1056.71810415 +1677196800,1677240000,23939.0,24124.0,23770.0,23892.0,540.12296493 +1677240000,1677283200,23892.0,24025.0,22865.0,23189.0,2242.66684397 +1677283200,1677326400,23186.0,23215.0,22920.0,22986.0,362.51710945 +1677326400,1677369600,22986.0,23181.0,22770.0,23161.0,500.85510794 +1677369600,1677412800,23166.0,23286.0,23068.0,23252.0,268.28980775 +1677412800,1677456000,23259.0,23678.0,23143.0,23562.0,750.91107995 +1677456000,1677499200,23560.0,23646.0,23341.0,23430.0,460.6733244 +1677499200,1677542400,23430.0,23890.0,23126.0,23493.0,1307.45241137 +1677542400,1677585600,23497.0,23549.0,23218.0,23397.0,342.48307379 +1677585600,1677628800,23398.0,23594.0,23048.0,23136.0,843.22371356 +1677628800,1677672000,23146.0,23990.0,23040.0,23741.0,815.70565579 +1677672000,1677715200,23744.0,23879.0,23318.0,23634.0,932.34497976 +1677715200,1677758400,23632.0,23791.0,23342.0,23415.0,491.60356652 +1677758400,1677801600,23422.0,23566.0,23206.0,23466.0,599.30045752 +1677801600,1677844800,23469.0,23477.0,22000.0,22349.0,1844.17242504 +1677844800,1677888000,22349.0,22490.0,22160.0,22359.0,1033.84977057 +1677888000,1677931200,22359.0,22401.0,22284.0,22352.0,284.97409506 +1677931200,1677974400,22351.0,22394.0,22170.0,22347.0,323.37358172 +1677974400,1678017600,22347.0,22652.0,22212.0,22401.0,464.07291995 +1678017600,1678060800,22401.0,22552.0,22339.0,22428.0,480.59140977 +1678060800,1678104000,22427.0,22507.0,22263.0,22383.0,556.56896725 +1678104000,1678147200,22384.0,22590.0,22327.0,22407.0,599.66576232 +1678147200,1678190400,22414.0,22547.0,22332.0,22337.0,352.91431791 +1678190400,1678233600,22347.0,22478.0,21931.0,22200.0,1484.80802346 +1678233600,1678276800,22197.0,22275.0,21858.0,22069.0,496.77666188 +1678276800,1678320000,22069.0,22212.0,21590.0,21704.0,980.4073676 +1678320000,1678363200,21697.0,21798.0,21534.0,21667.0,405.32620315 +1678363200,1678406400,21666.0,21824.0,20043.0,20367.0,2969.19749752 +1678406400,1678449600,20368.0,20368.0,19569.0,19763.0,1864.23123431 +1678449600,1678492800,19768.0,20308.0,19668.0,20220.0,2831.38715831 +1678492800,1678536000,20226.0,20874.0,19893.0,20188.0,2381.6380619 +1678536000,1678579200,20186.0,20674.0,20137.0,20618.0,1209.31601334 +1678579200,1678622400,20615.0,20694.0,20456.0,20593.0,636.44811816 +1678622400,1678665600,20594.0,22269.0,20474.0,22183.0,2963.04655837 +1678665600,1678708800,22190.0,22775.0,21900.0,22166.0,2457.78852553 +1678708800,1678752000,22167.0,24618.0,22007.0,24209.0,4280.47721749 +1678752000,1678795200,24210.0,24929.0,24070.0,24866.0,2041.58860406 +1678795200,1678838400,24867.0,26533.0,24092.0,24750.0,5925.04719912 +1678838400,1678881600,24745.0,25122.0,24393.0,24859.0,1316.32802783 +1678881600,1678924800,24857.0,25273.0,23940.0,24368.0,3052.11768599 +1678924800,1678968000,24361.0,25132.0,24229.0,24908.0,1089.44207653 +1678968000,1679011200,24909.0,25217.0,24611.0,25050.0,1341.84131648 +1679011200,1679054400,25051.0,27025.0,24954.0,26984.0,2207.53518315 +1679054400,1679097600,26984.0,27818.0,26193.0,27466.0,2958.76758722 +1679097600,1679140800,27466.0,27776.0,27144.0,27534.0,1307.71416704 +1679140800,1679184000,27532.0,27719.0,26707.0,26980.0,1626.48902533 +1679184000,1679227200,26992.0,27351.0,26900.0,27259.0,679.7358035 +1679227200,1679270400,27241.0,28474.0,27200.0,28054.0,1935.98060537 +1679270400,1679313600,28081.0,28567.0,27231.0,28296.0,2019.63833947 +1679313600,1679356800,28284.0,28351.0,27555.0,27815.0,1978.45524268 +1679356800,1679400000,27808.0,28257.0,27436.0,28139.0,1069.99831369 +1679400000,1679443200,28139.0,28497.0,27811.0,28192.0,1885.13047873 +1679443200,1679486400,28184.0,28369.0,28037.0,28189.0,620.66526139 +1679486400,1679529600,28192.0,28936.0,26688.0,27320.0,4390.35009781 +1679529600,1679572800,27320.0,27810.0,27187.0,27680.0,721.36332143 +1679572800,1679616000,27667.0,28818.0,27368.0,28343.0,2444.60951642 +1679616000,1679659200,28352.0,28428.0,27460.0,27650.0,814.5228308 +1679659200,1679702400,27627.0,29380.0,27043.0,27493.0,1974.92668381 +1679702400,1679745600,27497.0,27691.0,27363.0,27490.0,371.72192775 +1679745600,1679788800,27492.0,27810.0,27210.0,27499.0,592.11647966 +1679788800,1679832000,27493.0,27930.0,27453.0,27903.0,346.72271857 +1679832000,1679875200,27927.0,28217.0,27680.0,28004.0,753.4805921 +1679875200,1679918400,27992.0,28051.0,27703.0,27916.0,500.60110811 +1679918400,1679961600,27913.0,27943.0,26541.0,27142.0,1758.36282825 +1679961600,1680004800,27142.0,27183.0,26647.0,27071.0,920.77761147 +1680004800,1680048000,27089.0,27514.0,26760.0,27272.0,1216.6720321 +1680048000,1680091200,27272.0,28650.0,27258.0,28351.0,1074.6261929 +1680091200,1680134400,28354.0,28584.0,28153.0,28353.0,1087.18673304 +1680134400,1680177600,28353.0,29170.0,28152.0,28656.0,1417.09019044 +1680177600,1680220800,28664.0,28696.0,27706.0,28039.0,1495.66260646 +1680220800,1680264000,28036.0,28376.0,27533.0,27943.0,942.84797489 +1680264000,1680307200,27946.0,28653.0,27881.0,28476.0,1358.36876211 +1680307200,1680350400,28476.0,28816.0,28373.0,28389.0,384.7503665 +1680350400,1680393600,28393.0,28581.0,28237.0,28469.0,271.58642496 +1680393600,1680436800,28469.0,28544.0,28331.0,28367.0,174.46949366 +1680436800,1680480000,28368.0,28371.0,27891.0,28186.0,515.51274629 +1680480000,1680523200,28179.0,28506.0,27600.0,28266.0,905.5653709 +1680523200,1680566400,28265.0,28383.0,27236.0,27816.0,1484.99911895 +1680566400,1680609600,27820.0,28447.0,27686.0,28295.0,723.51782574 +1680609600,1680652800,28299.0,28407.0,27967.0,28178.0,571.07953531 +1680652800,1680696000,28179.0,28782.0,28114.0,28562.0,599.25498851 +1680696000,1680739200,28565.0,28729.0,27823.0,28183.0,977.10623797 +1680739200,1680782400,28181.0,28191.0,27723.0,27951.0,526.41168838 +1680782400,1680825600,27959.0,28199.0,27773.0,28051.0,538.46861273 +1680825600,1680868800,28054.0,28118.0,27797.0,27855.0,275.18188913 +1680868800,1680912000,27854.0,28004.0,27820.0,27931.0,161.29775097 +1680912000,1680955200,27931.0,28174.0,27891.0,28042.0,175.84080398 +1680955200,1680998400,28043.0,28083.0,27903.0,27969.0,241.92233512 +1680998400,1681041600,27968.0,28112.0,27857.0,27953.0,189.56128843 +1681041600,1681084800,27955.0,28544.0,27833.0,28340.0,528.98636936 +1681084800,1681128000,28353.0,28450.0,28204.0,28328.0,384.50168767 +1681128000,1681171200,28325.0,29789.0,28184.0,29652.0,2327.17151888 +1681171200,1681214400,29657.0,30438.0,29617.0,30080.0,1311.81961813 +1681214400,1681257600,30077.0,30575.0,29960.0,30246.0,1377.58623307 +1681257600,1681300800,30255.0,30386.0,29875.0,30042.0,740.33668409 +1681300800,1681344000,30041.0,30503.0,29689.0,29903.0,1186.62903545 +1681344000,1681387200,29914.0,30396.0,29889.0,30192.0,697.13908835 +1681387200,1681430400,30192.0,30614.0,30179.0,30410.0,807.05027012 +1681430400,1681473600,30411.0,31035.0,30349.0,30833.0,1093.37272536 +1681473600,1681516800,30833.0,30883.0,30001.0,30498.0,1446.76786891 +1681516800,1681560000,30498.0,30620.0,30315.0,30423.0,325.70859083 +1681560000,1681603200,30423.0,30480.0,30249.0,30332.0,234.93151575 +1681603200,1681646400,30327.0,30419.0,30157.0,30260.0,171.18969342 +1681646400,1681689600,30260.0,30567.0,30204.0,30330.0,485.6219443 +1681689600,1681732800,30328.0,30337.0,29301.0,29601.0,1023.42731663 +1681732800,1681776000,29592.0,29613.0,29247.0,29448.0,1053.575612 +1681776000,1681819200,29452.0,30387.0,29122.0,30387.0,983.67820348 +1681819200,1681862400,30387.0,30483.0,29974.0,30395.0,845.33898298 +1681862400,1681905600,30388.0,30423.0,29015.0,29324.0,2068.51882476 +1681905600,1681948800,29321.0,29518.0,28603.0,28827.0,1800.59980478 +1681948800,1681992000,28814.0,29098.0,28572.0,28617.0,770.24616135 +1681992000,1682035200,28620.0,28985.0,28005.0,28238.0,1681.2793919 +1682035200,1682078400,28240.0,28362.0,27828.0,28059.0,855.51026644 +1682078400,1682121600,28059.0,28268.0,27140.0,27254.0,1600.38942908 +1682121600,1682164800,27253.0,27396.0,27137.0,27291.0,273.43544508 +1682164800,1682208000,27291.0,27883.0,27241.0,27817.0,737.0119265 +1682208000,1682251200,27820.0,27820.0,27440.0,27646.0,359.82223378 +1682251200,1682294400,27657.0,27738.0,27347.0,27596.0,438.22329395 +1682294400,1682337600,27594.0,27998.0,27045.0,27540.0,928.61951025 +1682337600,1682380800,27545.0,27711.0,26981.0,27512.0,1308.03549843 +1682380800,1682424000,27515.0,27587.0,27197.0,27387.0,613.4813405 +1682424000,1682467200,27396.0,28392.0,27218.0,28300.0,1261.08491082 +1682467200,1682510400,28306.0,29137.0,28260.0,28956.0,1060.04905113 +1682510400,1682553600,28971.0,30022.0,27242.0,28428.0,4222.59477623 +1682553600,1682596800,28427.0,29483.0,28389.0,28947.0,1483.96294713 +1682596800,1682640000,28954.0,29887.0,28683.0,29485.0,2264.73481729 +1682640000,1682683200,29486.0,29600.0,29159.0,29255.0,770.70476009 +1682683200,1682726400,29254.0,29462.0,28922.0,29333.0,1678.37021731 +1682726400,1682769600,29339.0,29460.0,29227.0,29350.0,519.80251926 +1682769600,1682812800,29356.0,29412.0,29061.0,29247.0,412.67709259 +1682812800,1682856000,29252.0,29356.0,29115.0,29220.0,317.79590697 +1682856000,1682899200,29218.0,29961.0,29188.0,29235.0,1097.45915394 +1682899200,1682942400,29254.0,29344.0,28289.0,28524.0,1122.19390222 +1682942400,1682985600,28528.0,28631.0,27666.0,28079.0,1791.66893129 +1682985600,1683028800,28079.0,28142.0,27876.0,28082.0,445.73722423 +1683028800,1683072000,28087.0,28894.0,27923.0,28680.0,1489.91926715 +1683072000,1683115200,28682.0,28780.0,28360.0,28563.0,631.23046494 +1683115200,1683158400,28560.0,29276.0,28138.0,29033.0,2207.25270467 +1683158400,1683201600,29043.0,29378.0,28969.0,29171.0,690.08060039 +1683201600,1683244800,29174.0,29245.0,28691.0,28851.0,966.5511185 +1683244800,1683288000,28860.0,29529.0,28841.0,29156.0,703.75374686 +1683288000,1683331200,29177.0,29701.0,28832.0,29547.0,1219.43599735 +1683331200,1683374400,29537.0,29851.0,29205.0,29305.0,609.88688656 +1683374400,1683417600,29309.0,29310.0,28422.0,28911.0,833.2848602 +1683417600,1683460800,28909.0,29194.0,28770.0,28885.0,486.50660589 +1683460800,1683504000,28891.0,29135.0,28444.0,28472.0,534.95054993 +1683504000,1683547200,28485.0,28667.0,27617.0,27965.0,1221.82537194 +1683547200,1683590400,27967.0,28095.0,27290.0,27690.0,1714.97376188 +1683590400,1683633600,27688.0,27763.0,27461.0,27693.0,635.96316189 +1683633600,1683676800,27692.0,27841.0,27372.0,27650.0,937.62126265 +1683676800,1683720000,27648.0,27855.0,27484.0,27686.0,503.97901164 +1683720000,1683763200,27688.0,28328.0,26842.0,27618.0,2344.96351136 +1683763200,1683806400,27624.0,27640.0,27310.0,27423.0,495.57077987 +1683806400,1683849600,27429.0,27637.0,26720.0,26991.0,1632.34057802 +1683849600,1683892800,26987.0,27093.0,26100.0,26359.0,2225.41255272 +1683892800,1683936000,26362.0,26900.0,25800.0,26811.0,2617.57729542 +1683936000,1683979200,26816.0,26994.0,26710.0,26842.0,388.05862983 +1683979200,1684022400,26837.0,27052.0,26759.0,26789.0,881.2460166 +1684022400,1684065600,26805.0,26904.0,26598.0,26817.0,329.02417297 +1684065600,1684108800,26822.0,27202.0,26762.0,26933.0,996.61004641 +1684108800,1684152000,26933.0,27549.0,26736.0,27343.0,897.32136025 +1684152000,1684195200,27348.0,27666.0,27121.0,27166.0,907.80820408 +1684195200,1684238400,27166.0,27300.0,26868.0,27065.0,806.36276135 +1684238400,1684281600,27069.0,27146.0,26891.0,27037.0,924.09137419 +1684281600,1684324800,27037.0,27243.0,26550.0,26633.0,1061.39981471 +1684324800,1684368000,26635.0,27488.0,26554.0,27404.0,1591.96780523 +1684368000,1684411200,27413.0,27481.0,27158.0,27402.0,596.05820674 +1684411200,1684454400,27403.0,27467.0,26374.0,26818.0,1392.13840745 +1684454400,1684497600,26824.0,26959.0,26756.0,26862.0,402.36157569 +1684497600,1684540800,26869.0,27176.0,26651.0,26893.0,874.87117252 +1684540800,1684584000,26889.0,26923.0,26840.0,26891.0,170.76571886 +1684584000,1684627200,26897.0,27153.0,26888.0,27115.0,432.25261806 +1684627200,1684670400,27123.0,27277.0,26800.0,26838.0,327.92708694 +1684670400,1684713600,26833.0,26984.0,26688.0,26750.0,326.22035165 +1684713600,1684756800,26753.0,26916.0,26547.0,26832.0,456.54702914 +1684756800,1684800000,26827.0,27078.0,26711.0,26856.0,655.32685877 +1684800000,1684843200,26854.0,27478.0,26810.0,27335.0,786.73006659 +1684843200,1684886400,27335.0,27386.0,27111.0,27226.0,387.72283943 +1684886400,1684929600,27225.0,27225.0,26623.0,26735.0,734.23311242 +1684929600,1684972800,26743.0,26743.0,26076.0,26325.0,1480.31074839 +1684972800,1685016000,26325.0,26381.0,25878.0,26295.0,869.15159557 +1685016000,1685059200,26295.0,26611.0,26172.0,26478.0,778.03179916 +1685059200,1685102400,26486.0,26547.0,26338.0,26467.0,426.89170429 +1685102400,1685145600,26466.0,26937.0,26365.0,26718.0,1239.21066806 +1685145600,1685188800,26716.0,26794.0,26648.0,26708.0,233.35334965 +1685188800,1685232000,26707.0,26893.0,26566.0,26872.0,403.11053649 +1685232000,1685275200,26875.0,27320.0,26785.0,27166.0,637.0818184 +1685275200,1685318400,27170.0,28248.0,27111.0,28072.0,1028.56740794 +1685318400,1685361600,28071.0,28452.0,27762.0,27920.0,659.00933801 +1685361600,1685404800,27922.0,27958.0,27542.0,27749.0,1025.66899571 +1685404800,1685448000,27748.0,28054.0,27603.0,28043.0,752.47056211 +1685448000,1685491200,28044.0,28044.0,27570.0,27706.0,815.08061296 +1685491200,1685534400,27701.0,27840.0,26991.0,27103.0,922.39827603 +1685534400,1685577600,27099.0,27298.0,26857.0,27219.0,941.07797664 +1685577600,1685620800,27220.0,27356.0,26625.0,26895.0,919.16884908 +1685620800,1685664000,26895.0,27170.0,26675.0,26826.0,1085.21715357 +1685664000,1685707200,26821.0,27213.0,26519.0,27138.0,719.10573804 +1685707200,1685750400,27137.0,27300.0,26885.0,27251.0,952.32871796 +1685750400,1685793600,27250.0,27250.0,27112.0,27145.0,254.18268665 +1685793600,1685836800,27146.0,27332.0,26937.0,27076.0,518.23924518 +1685836800,1685880000,27072.0,27250.0,26963.0,27205.0,222.48981055 +1685880000,1685923200,27202.0,27451.0,27060.0,27125.0,567.40975355 +1685923200,1685966400,27114.0,27138.0,26683.0,26777.0,611.78688118 +1685966400,1686009600,26778.0,26817.0,25389.0,25739.0,3225.80344146 +1686009600,1686052800,25730.0,25821.0,25615.0,25694.0,604.17265988 +1686052800,1686096000,25695.0,27357.0,25350.0,27236.0,3363.55921686 +1686096000,1686139200,27252.0,27388.0,26367.0,26898.0,1441.34929715 +1686139200,1686182400,26900.0,26915.0,26140.0,26348.0,1556.17717001 +1686182400,1686225600,26347.0,26516.0,26225.0,26438.0,549.78599578 +1686225600,1686268800,26448.0,26809.0,26310.0,26510.0,980.68448985 +1686268800,1686312000,26507.0,26683.0,26289.0,26615.0,538.07757128 +1686312000,1686355200,26614.0,26778.0,26377.0,26484.0,521.7208988 +1686355200,1686398400,26486.0,26528.0,25483.0,25749.0,1637.74840286 +1686398400,1686441600,25745.0,26159.0,25420.0,25857.0,1436.79388138 +1686441600,1686484800,25857.0,25875.0,25657.0,25815.0,372.69115234 +1686484800,1686528000,25818.0,26209.0,25698.0,25941.0,648.30122807 +1686528000,1686571200,25940.0,26103.0,25634.0,25997.0,805.2512963 +1686571200,1686614400,26000.0,26000.0,25660.0,25906.0,955.77415263 +1686614400,1686657600,25906.0,26269.0,25823.0,26193.0,760.66121198 +1686657600,1686700800,26186.0,26422.0,25718.0,25934.0,1135.3346159 +1686700800,1686744000,25935.0,26045.0,25838.0,25979.0,574.99613046 +1686744000,1686787200,25978.0,26078.0,24819.0,25127.0,2172.13256268 +1686787200,1686830400,25125.0,25200.0,24756.0,24968.0,1046.14715353 +1686830400,1686873600,24976.0,25729.0,24873.0,25573.0,1835.65023507 +1686873600,1686916800,25567.0,25604.0,25426.0,25449.0,517.6647102 +1686916800,1686960000,25445.0,26485.0,25188.0,26333.0,2044.10008243 +1686960000,1687003200,26333.0,26785.0,26173.0,26492.0,657.98623022 +1687003200,1687046400,26491.0,26583.0,26305.0,26507.0,497.49899634 +1687046400,1687089600,26513.0,26659.0,26386.0,26496.0,398.61209443 +1687089600,1687132800,26496.0,26685.0,26267.0,26340.0,607.10230379 +1687132800,1687176000,26336.0,26471.0,26260.0,26439.0,335.62089742 +1687176000,1687219200,26439.0,27050.0,26300.0,26842.0,1493.34434343 +1687219200,1687262400,26840.0,27166.0,26700.0,26881.0,571.16904081 +1687262400,1687305600,26881.0,28441.0,26651.0,28315.0,2552.38861231 +1687305600,1687348800,28316.0,29257.0,28280.0,28940.0,2182.15549629 +1687348800,1687392000,28940.0,30755.0,28884.0,30009.0,3861.48767085 +1687392000,1687435200,30010.0,30505.0,29842.0,29933.0,1258.11158525 +1687435200,1687478400,29934.0,30353.0,29600.0,29889.0,2519.49454201 +1687478400,1687521600,29891.0,30193.0,29820.0,30154.0,1011.77963025 +1687521600,1687564800,30150.0,31458.0,29940.0,30716.0,3376.62088548 +1687564800,1687608000,30703.0,30821.0,30436.0,30694.0,378.23266482 +1687608000,1687651200,30695.0,30810.0,30287.0,30548.0,833.50228979 +1687651200,1687694400,30550.0,31047.0,30484.0,30721.0,771.87705621 +1687694400,1687737600,30725.0,30742.0,30295.0,30477.0,708.39409166 +1687737600,1687780800,30480.0,30574.0,29993.0,30327.0,898.85482909 +1687780800,1687824000,30328.0,30657.0,29941.0,30274.0,1163.22441449 +1687824000,1687867200,30278.0,30772.0,30235.0,30726.0,626.99534682 +1687867200,1687910400,30732.0,31025.0,30400.0,30696.0,1460.56808312 +1687910400,1687953600,30697.0,30712.0,30152.0,30314.0,558.75214505 +1687953600,1687996800,30313.0,30490.0,29868.0,30079.0,1308.79351993 +1687996800,1688040000,30078.0,30748.0,30041.0,30664.0,586.90951678 +1688040000,1688083200,30665.0,30825.0,30256.0,30444.0,1338.15745808 +1688083200,1688126400,30445.0,31268.0,30350.0,30906.0,1100.80198017 +1688126400,1688169600,30902.0,31119.0,29508.0,30469.0,3843.73895798 +1688169600,1688212800,30469.0,30589.0,30321.0,30523.0,298.7698869 +1688212800,1688256000,30525.0,30647.0,30506.0,30592.0,305.1649526 +1688256000,1688299200,30590.0,30644.0,30472.0,30538.0,273.20154802 +1688299200,1688342400,30538.0,30785.0,30175.0,30616.0,818.20043244 +1688342400,1688385600,30616.0,30857.0,30587.0,30624.0,468.65983868 +1688385600,1688428800,30660.0,31378.0,30613.0,31158.0,1080.83360389 +1688428800,1688472000,31165.0,31327.0,30884.0,31074.0,434.5600637 +1688472000,1688515200,31074.0,31111.0,30637.0,30771.0,413.98058248 +1688515200,1688558400,30767.0,30866.0,30359.0,30406.0,549.55292658 +1688558400,1688601600,30398.0,30591.0,30206.0,30501.0,629.9364241 +1688601600,1688644800,30498.0,31500.0,30323.0,30850.0,1095.24868473 +1688644800,1688688000,30852.0,30886.0,29868.0,29912.0,1995.45082808 +1688688000,1688731200,29901.0,30297.0,29722.0,30125.0,890.00149019 +1688731200,1688774400,30130.0,30445.0,30058.0,30348.0,996.46952803 +1688774400,1688817600,30348.0,30383.0,30156.0,30200.0,287.72051463 +1688817600,1688860800,30197.0,30312.0,30056.0,30293.0,315.27346788 +1688860800,1688904000,30293.0,30404.0,30241.0,30280.0,261.64765832 +1688904000,1688947200,30280.0,30439.0,30073.0,30167.0,378.83712093 +1688947200,1688990400,30170.0,30243.0,29964.0,30238.0,540.37798596 +1688990400,1689033600,30243.0,31037.0,30153.0,30421.0,1359.10752118 +1689033600,1689076800,30417.0,30652.0,30359.0,30414.0,427.68577339 +1689076800,1689120000,30411.0,30804.0,30310.0,30621.0,847.33305154 +1689120000,1689163200,30631.0,30840.0,30508.0,30779.0,434.82283939 +1689163200,1689206400,30772.0,30960.0,30219.0,30382.0,1299.79692945 +1689206400,1689249600,30383.0,30630.0,30259.0,30546.0,462.41168653 +1689249600,1689292800,30546.0,31818.0,30470.0,31471.0,2575.9991646 +1689292800,1689336000,31474.0,31635.0,31091.0,31220.0,793.59954458 +1689336000,1689379200,31221.0,31366.0,29961.0,30331.0,1894.28543648 +1689379200,1689422400,30328.0,30403.0,30260.0,30323.0,271.0886818 +1689422400,1689465600,30322.0,30374.0,30269.0,30301.0,212.14218995 +1689465600,1689508800,30300.0,30355.0,30067.0,30319.0,420.17053721 +1689508800,1689552000,30320.0,30442.0,30153.0,30253.0,579.50524465 +1689552000,1689595200,30247.0,30341.0,29997.0,30175.0,578.71285176 +1689595200,1689638400,30174.0,30308.0,29675.0,30154.0,1231.89946814 +1689638400,1689681600,30144.0,30244.0,29818.0,29888.0,597.48951408 +1689681600,1689724800,29887.0,30022.0,29521.0,29868.0,1039.7775294 +1689724800,1689768000,29862.0,30188.0,29845.0,30012.0,508.53185478 +1689768000,1689811200,30016.0,30122.0,29757.0,29919.0,938.3534619 +1689811200,1689854400,29917.0,30414.0,29890.0,30289.0,561.13651851 +1689854400,1689897600,30289.0,30313.0,29567.0,29806.0,870.22543745 +1689897600,1689940800,29806.0,29947.0,29735.0,29779.0,415.44475546 +1689940800,1689984000,29779.0,30051.0,29773.0,29908.0,782.28909872 +1689984000,1690027200,29908.0,29995.0,29850.0,29896.0,285.7618209 +1690027200,1690070400,29894.0,29918.0,29640.0,29789.0,344.62997823 +1690070400,1690113600,29790.0,29979.0,29742.0,29894.0,252.7443184 +1690113600,1690156800,29897.0,30342.0,29860.0,30085.0,513.72294906 +1690156800,1690200000,30085.0,30099.0,28978.0,29264.0,1366.95132881 +1690200000,1690243200,29265.0,29265.0,28842.0,29177.0,1450.88680368 +1690243200,1690286400,29176.0,29275.0,29054.0,29122.0,476.09283199 +1690286400,1690329600,29122.0,29362.0,29077.0,29224.0,737.39846241 +1690329600,1690372800,29224.0,29398.0,29100.0,29171.0,418.49803779 +1690372800,1690416000,29173.0,29678.0,29162.0,29354.0,1098.74344553 +1690416000,1690459200,29353.0,29563.0,29303.0,29505.0,369.77183555 +1690459200,1690502400,29506.0,29509.0,29081.0,29219.0,943.87187269 +1690502400,1690545600,29214.0,29294.0,29121.0,29202.0,399.78253781 +1690545600,1690588800,29197.0,29525.0,29190.0,29317.0,841.70165332 +1690588800,1690632000,29316.0,29404.0,29251.0,29269.0,233.59246845 +1690632000,1690675200,29268.0,29377.0,29262.0,29360.0,168.8930753 +1690675200,1690718400,29360.0,29360.0,29240.0,29313.0,173.88574469 +1690718400,1690761600,29314.0,29446.0,29034.0,29279.0,618.29314126 +1690761600,1690804800,29279.0,29511.0,29263.0,29393.0,310.81933706 +1690804800,1690848000,29394.0,29469.0,29115.0,29231.0,589.05154681 +1690848000,1690891200,29221.0,29345.0,28726.0,28847.0,821.57777819 +1690891200,1690934400,28852.0,29715.0,28574.0,29696.0,1481.19241031 +1690934400,1690977600,29697.0,30025.0,29375.0,29551.0,901.62566707 +1690977600,1691020800,29554.0,29586.0,28929.0,29164.0,1088.44559902 +1691020800,1691064000,29157.0,29250.0,28925.0,29118.0,560.12086986 +1691064000,1691107200,29118.0,29395.0,29051.0,29176.0,800.17160148 +1691107200,1691150400,29175.0,29231.0,29089.0,29143.0,265.8120117 +1691150400,1691193600,29141.0,29306.0,28784.0,29077.0,1164.82286266 +1691193600,1691236800,29075.0,29107.0,28995.0,29014.0,181.39032994 +1691236800,1691280000,29014.0,29065.0,28950.0,29049.0,157.92202393 +1691280000,1691323200,29049.0,29099.0,29012.0,29043.0,154.86948426 +1691323200,1691366400,29043.0,29159.0,28962.0,29042.0,339.3677425 +1691366400,1691409600,29041.0,29177.0,28977.0,29040.0,462.71569005 +1691409600,1691452800,29038.0,29244.0,28671.0,29181.0,977.77975471 +1691452800,1691496000,29186.0,29405.0,29107.0,29404.0,478.08945857 +1691496000,1691539200,29404.0,30210.0,29330.0,29764.0,2070.1515664 +1691539200,1691582400,29776.0,29886.0,29651.0,29875.0,390.30663985 +1691582400,1691625600,29873.0,30119.0,29352.0,29565.0,951.7751251 +1691625600,1691668800,29565.0,29637.0,29451.0,29473.0,388.87417831 +1691668800,1691712000,29473.0,29703.0,29294.0,29423.0,702.3840126 +1691712000,1691755200,29424.0,29465.0,29300.0,29409.0,413.91964575 +1691755200,1691798400,29409.0,29525.0,29222.0,29398.0,425.6637907 +1691798400,1691841600,29398.0,29433.0,29350.0,29403.0,196.05910665 +1691841600,1691884800,29406.0,29465.0,29388.0,29415.0,153.5776763 +1691884800,1691928000,29415.0,29440.0,29351.0,29363.0,110.87163328 +1691928000,1691971200,29363.0,29443.0,29254.0,29284.0,246.28312725 +1691971200,1692014400,29280.0,29454.0,29086.0,29379.0,485.75745932 +1692014400,1692057600,29377.0,29659.0,29229.0,29408.0,795.35035778 +1692057600,1692100800,29408.0,29430.0,29315.0,29328.0,286.76860638 +1692100800,1692144000,29328.0,29455.0,29060.0,29172.0,794.24183569 +1692144000,1692187200,29171.0,29224.0,29072.0,29132.0,385.98290216 +1692187200,1692230400,29127.0,29204.0,28693.0,28701.0,1412.59336675 +1692230400,1692273600,28692.0,28757.0,28300.0,28503.0,925.02240059 +1692273600,1692316800,28504.0,28533.0,26266.0,26642.0,4024.53647378 +1692316800,1692360000,26632.0,26813.0,26172.0,26478.0,907.5138832 +1692360000,1692403200,26480.0,26490.0,25601.0,26051.0,1732.86876719 +1692403200,1692446400,26051.0,26141.0,25798.0,25898.0,465.91845468 +1692446400,1692489600,25897.0,26264.0,25871.0,26097.0,555.43084123 +1692489600,1692532800,26097.0,26200.0,26047.0,26179.0,292.12377102 +1692532800,1692576000,26180.0,26297.0,25979.0,26192.0,419.80925943 +1692576000,1692619200,26193.0,26194.0,25884.0,26026.0,540.29482923 +1692619200,1692662400,26026.0,26240.0,25828.0,26125.0,1069.05981442 +1692662400,1692705600,26125.0,26137.0,25997.0,26047.0,237.13317974 +1692705600,1692748800,26043.0,26090.0,25350.0,26042.0,1548.47137312 +1692748800,1692792000,26048.0,26171.0,25904.0,25926.0,428.13216647 +1692792000,1692835200,25926.0,26800.0,25805.0,26431.0,2044.74686874 +1692835200,1692878400,26429.0,26562.0,26348.0,26436.0,421.14145005 +1692878400,1692921600,26438.0,26438.0,25852.0,26168.0,1257.49319084 +1692921600,1692964800,26169.0,26175.0,25955.0,26091.0,391.18337347 +1692964800,1693008000,26092.0,26281.0,25748.0,26048.0,1533.52455593 +1693008000,1693051200,26050.0,26102.0,25995.0,26030.0,118.82432456 +1693051200,1693094400,26029.0,26052.0,25976.0,26008.0,130.21869394 +1693094400,1693137600,26007.0,26074.0,25962.0,26053.0,107.97043701 +1693137600,1693180800,26053.0,26168.0,26036.0,26090.0,291.59892941 +1693180800,1693224000,26087.0,26092.0,25856.0,25984.0,485.11166995 +1693224000,1693267200,25986.0,26223.0,25915.0,26103.0,727.23117127 +1693267200,1693310400,26103.0,26181.0,25913.0,25961.0,383.44684484 +1693310400,1693353600,25961.0,28142.0,25949.0,27726.0,4199.81395846 +1693353600,1693396800,27722.0,27757.0,27298.0,27341.0,689.18994207 +1693396800,1693440000,27337.0,27452.0,27006.0,27300.0,1396.0760265 +1693440000,1693483200,27302.0,27537.0,27180.0,27307.0,527.96132778 +1693483200,1693526400,27307.0,27308.0,25683.0,25932.0,2281.77146667 +1693526400,1693569600,25927.0,26083.0,25927.0,26039.0,320.89308233 +1693569600,1693612800,26036.0,26134.0,25333.0,25798.0,1649.79593627 +1693612800,1693656000,25801.0,25854.0,25753.0,25810.0,205.57981269 +1693656000,1693699200,25809.0,25980.0,25764.0,25870.0,352.36270067 +1693699200,1693742400,25870.0,25946.0,25836.0,25938.0,211.79526711 +1693742400,1693785600,25940.0,26112.0,25807.0,25970.0,508.27488621 +1693785600,1693828800,25972.0,26081.0,25869.0,25882.0,471.84644366 +1693828800,1693872000,25880.0,25946.0,25646.0,25819.0,611.85780562 +1693872000,1693915200,25827.0,25831.0,25547.0,25762.0,453.99854168 +1693915200,1693958400,25761.0,25862.0,25621.0,25783.0,552.71214234 +1693958400,1694001600,25779.0,25844.0,25703.0,25722.0,310.38650116 +1694001600,1694044800,25718.0,26000.0,25386.0,25748.0,967.86202061 +1694044800,1694088000,25750.0,25828.0,25677.0,25692.0,183.49996586 +1694088000,1694131200,25690.0,26417.0,25600.0,26245.0,1464.70441275 +1694131200,1694174400,26256.0,26429.0,25652.0,25829.0,1083.23391244 +1694174400,1694217600,25828.0,25940.0,25729.0,25908.0,566.2457275 +1694217600,1694260800,25908.0,25908.0,25835.0,25859.0,246.81058783 +1694260800,1694304000,25863.0,25927.0,25801.0,25899.0,189.28037158 +1694304000,1694347200,25899.0,25899.0,25755.0,25797.0,225.07705936 +1694347200,1694390400,25795.0,26018.0,25588.0,25836.0,651.83453361 +1694390400,1694433600,25839.0,25881.0,25591.0,25595.0,720.00337697 +1694433600,1694476800,25595.0,25738.0,24920.0,25155.0,1296.07924962 +1694476800,1694520000,25157.0,26298.0,25129.0,26086.0,1606.28911335 +1694520000,1694563200,26096.0,26529.0,25822.0,25844.0,1611.57201089 +1694563200,1694606400,25842.0,26232.0,25762.0,26186.0,757.6856865 +1694606400,1694649600,26192.0,26395.0,26040.0,26226.0,808.59276936 +1694649600,1694692800,26229.0,26535.0,26143.0,26450.0,697.65205325 +1694692800,1694736000,26472.0,26849.0,26354.0,26529.0,1389.55035018 +1694736000,1694779200,26529.0,26683.0,26389.0,26427.0,572.01981703 +1694779200,1694822400,26426.0,26878.0,26228.0,26607.0,816.78918732 +1694822400,1694865600,26609.0,26767.0,26459.0,26520.0,440.62522632 +1694865600,1694908800,26522.0,26620.0,26498.0,26571.0,169.08857708 +1694908800,1694952000,26571.0,26618.0,26432.0,26577.0,223.57568002 +1694952000,1694995200,26579.0,26602.0,26414.0,26535.0,299.40323571 +1694995200,1695038400,26533.0,27238.0,26382.0,27206.0,814.78812491 +1695038400,1695081600,27206.0,27422.0,26648.0,26770.0,1201.04154179 +1695081600,1695124800,26766.0,27459.0,26682.0,27235.0,814.04826358 +1695124800,1695168000,27238.0,27486.0,26900.0,27214.0,1073.53399531 +1695168000,1695211200,27220.0,27389.0,26954.0,27106.0,1227.87027499 +1695211200,1695254400,27101.0,27297.0,26852.0,27128.0,1036.96821652 +1695254400,1695297600,27124.0,27177.0,26633.0,26732.0,717.97993009 +1695297600,1695340800,26732.0,26777.0,26376.0,26563.0,839.28078198 +1695340800,1695384000,26568.0,26733.0,26479.0,26640.0,330.18622238 +1695384000,1695427200,26640.0,26689.0,26493.0,26581.0,353.31391106 +1695427200,1695470400,26577.0,26610.0,26519.0,26578.0,120.92037313 +1695470400,1695513600,26579.0,26634.0,26557.0,26583.0,142.40224423 +1695513600,1695556800,26582.0,26618.0,26545.0,26600.0,94.37716304 +1695556800,1695600000,26601.0,26730.0,26148.0,26248.0,684.40313531 +1695600000,1695643200,26215.0,26329.0,26008.0,26067.0,500.98872394 +1695643200,1695686400,26066.0,26436.0,25977.0,26297.0,806.39738554 +1695686400,1695729600,26298.0,26386.0,26188.0,26266.0,295.95322309 +1695729600,1695772800,26266.0,26296.0,26085.0,26208.0,588.77867306 +1695772800,1695816000,26203.0,26817.0,26194.0,26749.0,708.26920176 +1695816000,1695859200,26759.0,26823.0,26095.0,26361.0,1137.42610276 +1695859200,1695902400,26361.0,26584.0,26325.0,26454.0,1051.40939483 +1695902400,1695945600,26455.0,27297.0,26446.0,27026.0,1712.57789132 +1695945600,1695988800,27029.0,27235.0,26875.0,26968.0,443.4209898 +1695988800,1696032000,26970.0,27091.0,26682.0,26911.0,1093.19596545 +1696032000,1696075200,26910.0,26996.0,26884.0,26937.0,197.44992728 +1696075200,1696118400,26941.0,27093.0,26917.0,26966.0,335.15692842 +1696118400,1696161600,26965.0,27286.0,26959.0,27200.0,248.80316361 +1696161600,1696204800,27199.0,28053.0,27044.0,27995.0,1015.84224102 +1696204800,1696248000,27995.0,28492.0,27833.0,28216.0,1061.02559865 +1696248000,1696291200,28212.0,28592.0,27333.0,27507.0,1516.94755147 +1696291200,1696334400,27509.0,27670.0,27392.0,27565.0,357.17019256 +1696334400,1696377600,27560.0,27580.0,27170.0,27435.0,947.01266915 +1696377600,1696420800,27431.0,27640.0,27221.0,27577.0,349.24717079 +1696420800,1696464000,27583.0,27831.0,27339.0,27790.0,925.76388758 +1696464000,1696507200,27787.0,27890.0,27560.0,27732.0,372.66933554 +1696507200,1696550400,27734.0,28125.0,27369.0,27417.0,1163.90903139 +1696550400,1696593600,27420.0,27801.0,27403.0,27768.0,474.31289813 +1696593600,1696636800,27768.0,28301.0,27185.0,27948.0,1244.44064933 +1696636800,1696680000,27945.0,28034.0,27864.0,27957.0,182.28106163 +1696680000,1696723200,27959.0,28001.0,27876.0,27971.0,172.72110256 +1696723200,1696766400,27976.0,28104.0,27804.0,27827.0,260.0865003 +1696766400,1696809600,27822.0,28008.0,27715.0,27933.0,299.60131311 +1696809600,1696852800,27930.0,27996.0,27423.0,27493.0,546.98811893 +1696852800,1696896000,27477.0,27749.0,27280.0,27594.0,639.73639572 +1696896000,1696939200,27598.0,27733.0,27507.0,27518.0,380.41279737 +1696939200,1696982400,27516.0,27622.0,27294.0,27395.0,803.17822304 +1696982400,1697025600,27394.0,27474.0,26978.0,27198.0,703.78556876 +1697025600,1697068800,27199.0,27264.0,26533.0,26874.0,1338.99181779 +1697068800,1697112000,26870.0,26933.0,26666.0,26831.0,418.24023711 +1697112000,1697155200,26829.0,26854.0,26545.0,26756.0,681.67908756 +1697155200,1697198400,26744.0,26923.0,26733.0,26810.0,411.29283282 +1697198400,1697241600,26815.0,27108.0,26675.0,26867.0,880.83863428 +1697241600,1697284800,26867.0,26981.0,26840.0,26868.0,198.7237878 +1697284800,1697328000,26868.0,26946.0,26800.0,26855.0,222.99601222 +1697328000,1697371200,26858.0,26920.0,26821.0,26859.0,102.5491274 +1697371200,1697414400,26858.0,27299.0,26814.0,27174.0,655.70539328 +1697414400,1697457600,27161.0,27975.0,27123.0,27756.0,1128.03876398 +1697457600,1697500800,27753.0,29900.0,27716.0,28518.0,3657.34772839 +1697500800,1697544000,28520.0,28612.0,28081.0,28437.0,835.64607158 +1697544000,1697587200,28437.0,28627.0,28156.0,28408.0,1029.24911542 +1697587200,1697630400,28408.0,28984.0,28247.0,28363.0,823.90055106 +1697630400,1697673600,28358.0,28433.0,28156.0,28328.0,589.17583019 +1697673600,1697716800,28327.0,28516.0,28138.0,28455.0,454.59404256 +1697716800,1697760000,28462.0,28916.0,28436.0,28733.0,1092.4917992 +1697760000,1697803200,28734.0,30233.0,28595.0,29863.0,1849.53799784 +1697803200,1697846400,29871.0,29936.0,29341.0,29688.0,922.34834145 +1697846400,1697889600,29682.0,29877.0,29483.0,29807.0,220.3696167 +1697889600,1697932800,29812.0,30364.0,29699.0,29927.0,697.89228627 +1697932800,1697976000,29921.0,30247.0,29678.0,29925.0,518.19256365 +1697976000,1698019200,29933.0,30058.0,29730.0,30002.0,403.71653777 +1698019200,1698062400,30007.0,30988.0,29898.0,30673.0,1358.61701525 +1698062400,1698105600,30683.0,34283.0,30407.0,33074.0,3768.14913788 +1698105600,1698148800,33090.0,35198.0,32852.0,34537.0,3333.76043904 +1698148800,1698192000,34537.0,34820.0,33258.0,33917.0,2169.32094031 +1698192000,1698235200,33928.0,34425.0,33686.0,34208.0,951.20351014 +1698235200,1698278400,34214.0,35138.0,34214.0,34498.0,1563.63446733 +1698278400,1698321600,34494.0,34834.0,33976.0,34117.0,982.03591257 +1698321600,1698364800,34114.0,34370.0,33738.0,34165.0,1095.73077844 +1698364800,1698408000,34148.0,34245.0,33796.0,34047.0,664.24674928 +1698408000,1698451200,34052.0,34207.0,33407.0,33906.0,1429.79099365 +1698451200,1698494400,33902.0,34506.0,33878.0,34184.0,487.65741681 +1698494400,1698537600,34177.0,34235.0,33938.0,34091.0,285.1982208 +1698537600,1698580800,34090.0,34316.0,33945.0,34266.0,281.35061461 +1698580800,1698624000,34270.0,34755.0,34270.0,34538.0,667.98274857 +1698624000,1698667200,34549.0,34676.0,34139.0,34622.0,729.56338077 +1698667200,1698710400,34614.0,34860.0,34095.0,34495.0,1113.59338462 +1698710400,1698753600,34489.0,34613.0,34061.0,34510.0,491.83510488 +1698753600,1698796800,34509.0,34730.0,34145.0,34661.0,1073.50391964 +1698796800,1698840000,34667.0,34684.0,34336.0,34419.0,315.71127692 +1698840000,1698883200,34422.0,35612.0,34102.0,35440.0,1782.45490755 +1698883200,1698926400,35440.0,35968.0,35096.0,35395.0,592.21061034 +1698926400,1698969600,35393.0,35471.0,34320.0,34937.0,1044.54695009 +1698969600,1699012800,34947.0,34947.0,34132.0,34258.0,621.60932358 +1699012800,1699056000,34255.0,34867.0,34162.0,34727.0,724.86407235 +1699056000,1699099200,34734.0,34997.0,34609.0,34730.0,376.81099986 +1699099200,1699142400,34732.0,35276.0,34676.0,35086.0,412.32194222 +1699142400,1699185600,35086.0,35330.0,34964.0,35099.0,193.56519391 +1699185600,1699228800,35114.0,35396.0,34495.0,35045.0,622.53923079 +1699228800,1699272000,35043.0,35290.0,34766.0,35251.0,383.86312124 +1699272000,1699315200,35251.0,35263.0,34818.0,35042.0,685.15661009 +1699315200,1699358400,35061.0,35067.0,34580.0,34635.0,594.74671618 +1699358400,1699401600,34640.0,35891.0,34530.0,35414.0,1191.21749255 +1699401600,1699444800,35417.0,35450.0,35179.0,35344.0,287.66289498 +1699444800,1699488000,35345.0,36150.0,35111.0,35640.0,1070.49972325 +1699488000,1699531200,35633.0,37000.0,35578.0,36824.0,1020.43507393 +1699531200,1699574400,36832.0,37978.0,35784.0,36693.0,1990.94528873 +1699574400,1699617600,36700.0,37144.0,36343.0,37065.0,689.932484 +1699617600,1699660800,37103.0,37558.0,36846.0,37319.0,932.70595682 +1699660800,1699704000,37350.0,37422.0,36932.0,37031.0,259.78063639 +1699704000,1699747200,37017.0,37291.0,36673.0,37152.0,548.5260972 +1699747200,1699790400,37136.0,37188.0,36758.0,37077.0,254.0545066 +1699790400,1699833600,37076.0,37237.0,36961.0,37086.0,295.50790792 +1699833600,1699876800,37085.0,37421.0,36724.0,36846.0,523.0391517 +1699876800,1699920000,36818.0,37028.0,36355.0,36485.0,987.48003017 +1699920000,1699963200,36474.0,36749.0,36211.0,36294.0,393.97939401 +1699963200,1700006400,36272.0,36700.0,35002.0,35564.0,1323.08000066 +1700006400,1700049600,35558.0,36280.0,35378.0,36242.0,450.44325007 +1700049600,1700092800,36249.0,37975.0,36019.0,37877.0,2043.41757426 +1700092800,1700136000,37886.0,37960.0,37157.0,37254.0,619.53757822 +1700136000,1700179200,37263.0,37324.0,35539.0,36165.0,1455.44054406 +1700179200,1700222400,36167.0,36670.0,36106.0,36379.0,601.40851211 +1700222400,1700265600,36387.0,36800.0,35891.0,36625.0,1295.67191915 +1700265600,1700308800,36626.0,36631.0,36211.0,36416.0,264.5270271 +1700308800,1700352000,36426.0,36851.0,36374.0,36590.0,336.10973837 +1700352000,1700395200,36591.0,36727.0,36420.0,36487.0,229.86023808 +1700395200,1700438400,36480.0,37520.0,36425.0,37426.0,1019.0030697 +1700438400,1700481600,37426.0,37436.0,37073.0,37193.0,854.9010162 +1700481600,1700524800,37192.0,37769.0,36716.0,37480.0,1612.02202169 +1700524800,1700568000,37473.0,37664.0,37166.0,37184.0,347.57007592 +1700568000,1700611200,37183.0,37522.0,35758.0,35758.0,2288.77924826 +1700611200,1700654400,35762.0,36768.0,35651.0,36478.0,680.42664386 +1700654400,1700697600,36468.0,37865.0,36246.0,37424.0,1389.74794982 +1700697600,1700740800,37432.0,37649.0,37173.0,37372.0,524.20730491 +1700740800,1700784000,37372.0,37540.0,36886.0,37301.0,498.27564133 +1700784000,1700827200,37312.0,38078.0,37266.0,37763.0,760.56373997 +1700827200,1700870400,37760.0,38437.0,37610.0,37746.0,1041.46800886 +1700870400,1700913600,37750.0,37864.0,37619.0,37678.0,185.92199287 +1700913600,1700956800,37669.0,37908.0,37646.0,37809.0,234.11500782 +1700956800,1701000000,37811.0,37837.0,37696.0,37706.0,157.99057872 +1701000000,1701043200,37700.0,37755.0,37173.0,37460.0,798.69308449 +1701043200,1701086400,37467.0,37574.0,36907.0,37040.0,546.51377043 +1701086400,1701129600,37019.0,37281.0,36727.0,37240.0,914.79438038 +1701129600,1701172800,37256.0,37340.0,36883.0,37251.0,673.6142553 +1701172800,1701216000,37251.0,38420.0,37150.0,37839.0,2256.80374769 +1701216000,1701259200,37842.0,38457.0,37700.0,38129.0,974.02920394 +1701259200,1701302400,38117.0,38298.0,37597.0,37863.0,622.94663887 +1701302400,1701345600,37864.0,38173.0,37598.0,37896.0,448.43070377 +1701345600,1701388800,37909.0,37968.0,37510.0,37719.0,790.1857132 +1701388800,1701432000,37731.0,38839.0,37628.0,38608.0,787.76024482 +1701432000,1701475200,38594.0,39000.0,38234.0,38707.0,797.0159743 +1701475200,1701518400,38707.0,38838.0,38663.0,38758.0,172.2894071 +1701518400,1701561600,38753.0,39725.0,38733.0,39474.0,837.08974062 +1701561600,1701604800,39474.0,39573.0,39304.0,39497.0,201.785715 +1701604800,1701648000,39499.0,40210.0,39403.0,39989.0,828.64542316 +1701648000,1701691200,39988.0,42162.0,39988.0,41617.0,1135.9579291 +1701691200,1701734400,41618.0,42404.0,41150.0,41985.0,1321.18473164 +1701734400,1701777600,41979.0,41979.0,41415.0,41730.0,563.20568168 +1701777600,1701820800,41730.0,44490.0,41695.0,44075.0,1818.51313981 +1701820800,1701864000,44087.0,44282.0,43419.0,43841.0,883.11082276 +1701864000,1701907200,43824.0,44277.0,43612.0,43764.0,707.86463072 +1701907200,1701950400,43764.0,44044.0,42849.0,43189.0,752.4219894 +1701950400,1701993600,43184.0,43935.0,42974.0,43291.0,756.23428127 +1701993600,1702036800,43296.0,43733.0,43078.0,43664.0,570.65649495 +1702036800,1702080000,43664.0,44729.0,43492.0,44193.0,1139.60371686 +1702080000,1702123200,44210.0,44362.0,43759.0,43835.0,476.37023723 +1702123200,1702166400,43820.0,44144.0,43605.0,43712.0,562.98933908 +1702166400,1702209600,43710.0,44034.0,43623.0,43747.0,497.96974301 +1702209600,1702252800,43747.0,44038.0,43582.0,43786.0,374.85593286 +1702252800,1702296000,43786.0,43801.0,40659.0,42339.0,2497.3682263 +1702296000,1702339200,42341.0,42393.0,40181.0,41242.0,1764.11710926 +1702339200,1702382400,41232.0,42071.0,41166.0,41573.0,742.2560125 +1702382400,1702425600,41578.0,42035.0,40649.0,41458.0,868.86909337 +1702425600,1702468800,41483.0,41483.0,40589.0,40985.0,621.65758488 +1702468800,1702512000,40980.0,43440.0,40977.0,42888.0,2023.17885578 +1702512000,1702555200,42899.0,43341.0,42681.0,43268.0,618.92779308 +1702555200,1702598400,43272.0,43409.0,41509.0,43031.0,1383.15146982 +1702598400,1702641600,43047.0,43082.0,42531.0,42780.0,418.48204498 +1702641600,1702684800,42783.0,42786.0,41664.0,41925.0,1335.43658341 +1702684800,1702728000,41926.0,42380.0,41639.0,42295.0,322.43717679 +1702728000,1702771200,42298.0,42676.0,42133.0,42246.0,380.04009868 +1702771200,1702814400,42228.0,42268.0,41669.0,41923.0,404.89764778 +1702814400,1702857600,41916.0,42364.0,41266.0,41345.0,838.84092271 +1702857600,1702900800,41337.0,41408.0,40513.0,41067.0,901.70831677 +1702900800,1702944000,41068.0,42732.0,40856.0,42650.0,1428.55750749 +1702944000,1702987200,42664.0,43456.0,42568.0,42962.0,1155.73564073 +1702987200,1703030400,42969.0,43017.0,41794.0,42258.0,1120.25770139 +1703030400,1703073600,42257.0,42994.0,42207.0,42860.0,451.64176469 +1703073600,1703116800,42862.0,44291.0,42763.0,43665.0,2102.56091662 +1703116800,1703160000,43667.0,44100.0,43305.0,43946.0,622.33096639 +1703160000,1703203200,43947.0,44240.0,43379.0,43873.0,1220.72128185 +1703203200,1703246400,43871.0,44409.0,43475.0,43757.0,614.27951707 +1703246400,1703289600,43761.0,44076.0,43430.0,44002.0,648.41115713 +1703289600,1703332800,44011.0,44027.0,43347.0,43573.0,421.00680715 +1703332800,1703376000,43572.0,43875.0,43568.0,43733.0,341.80135831 +1703376000,1703419200,43730.0,43954.0,43466.0,43660.0,374.83204807 +1703419200,1703462400,43659.0,43891.0,42700.0,43033.0,559.64438275 +1703462400,1703505600,43015.0,43330.0,42771.0,43201.0,295.47897299 +1703505600,1703548800,43192.0,43807.0,43112.0,43591.0,513.38330383 +1703548800,1703592000,43587.0,43605.0,42193.0,42676.0,1197.34945481 +1703592000,1703635200,42672.0,42808.0,41639.0,42510.0,1275.78554121 +1703635200,1703678400,42511.0,43224.0,42121.0,43020.0,930.56813264 +1703678400,1703721600,43019.0,43698.0,42723.0,43473.0,1098.8055875 +1703721600,1703764800,43468.0,43812.0,42835.0,43068.0,607.17823355 +1703764800,1703808000,43083.0,43151.0,42288.0,42583.0,803.99440829 +1703808000,1703851200,42587.0,42958.0,42141.0,42887.0,884.92495114 +1703851200,1703894400,42893.0,43128.0,41306.0,42072.0,1855.08548313 +1703894400,1703937600,42069.0,42211.0,41529.0,41892.0,411.97330824 +1703937600,1703980800,41905.0,42599.0,41888.0,42148.0,519.24881505 +1703980800,1704024000,42148.0,42867.0,41976.0,42501.0,566.74533483 +1704024000,1704067200,42508.0,42696.0,42072.0,42258.0,625.98082324 +1704067200,1704110400,42258.0,42755.0,42188.0,42682.0,323.54634532 +1704110400,1704153600,42708.0,44192.0,42589.0,44187.0,1309.95227247 +1704153600,1704196800,44187.0,45922.0,44167.0,45467.0,2018.60564773 +1704196800,1704240000,45467.0,45845.0,44634.0,44970.0,1912.97346988 +1704240000,1704283200,44972.0,45510.0,43533.0,43739.0,938.20146809 +1704283200,1704326400,43751.0,43751.0,41454.0,42865.0,3042.62658801 +1704326400,1704369600,42863.0,43300.0,42656.0,43226.0,720.49921179 +1704369600,1704412800,43231.0,44795.0,43147.0,44186.0,2197.6201374 +1704412800,1704456000,44195.0,44346.0,42616.0,43811.0,1384.70276868 +1704456000,1704499200,43797.0,44366.0,42500.0,44184.0,1770.76324933 +1704499200,1704542400,44189.0,44253.0,43440.0,43701.0,363.39321742 +1704542400,1704585600,43699.0,44150.0,43583.0,43999.0,617.14461946 +1704585600,1704628800,43988.0,44261.0,43875.0,44084.0,647.29040788 +1704628800,1704672000,44084.0,44500.0,43636.0,43944.0,1099.91841008 +1704672000,1704715200,43936.0,44688.0,43213.0,44652.0,893.47634315 +1704715200,1704758400,44653.0,47281.0,44440.0,46995.0,2653.92393032 +1704758400,1704801600,47012.0,47179.0,46281.0,46662.0,1195.42623706 +1704801600,1704844800,46641.0,47897.0,44903.0,46124.0,2837.65798722 +1704844800,1704888000,46103.0,46247.0,45081.0,45532.0,632.41550342 +1704888000,1704931200,45492.0,47751.0,44304.0,46681.0,3409.13698763 +1704931200,1704974400,46678.0,47155.0,45644.0,47063.0,1112.55929456 +1704974400,1705017600,47080.0,49048.0,45600.0,46360.0,3361.10890665 +1705017600,1705060800,46343.0,46516.0,45549.0,45958.0,874.48695098 +1705060800,1705104000,45956.0,46114.0,41509.0,42778.0,4332.40381704 +1705104000,1705147200,42772.0,43246.0,42440.0,42614.0,538.69121497 +1705147200,1705190400,42610.0,43236.0,42502.0,42843.0,506.46339986 +1705190400,1705233600,42834.0,43060.0,42559.0,42805.0,328.98997881 +1705233600,1705276800,42814.0,42989.0,41704.0,41715.0,917.07286285 +1705276800,1705320000,41701.0,42800.0,41680.0,42671.0,526.21613846 +1705320000,1705363200,42671.0,43324.0,42136.0,42493.0,917.70445945 +1705363200,1705406400,42483.0,43098.0,42445.0,42864.0,316.94687927 +1705406400,1705449600,42859.0,43566.0,42056.0,43131.0,1998.67606845 +1705449600,1705492800,43128.0,43187.0,42544.0,42649.0,368.1290232 +1705492800,1705536000,42650.0,42897.0,42172.0,42738.0,1301.58903386 +1705536000,1705579200,42738.0,42871.0,42344.0,42492.0,428.86665623 +1705579200,1705622400,42492.0,42761.0,40600.0,41283.0,1804.75858232 +1705622400,1705665600,41250.0,41533.0,40715.0,41438.0,726.01986437 +1705665600,1705708800,41435.0,42152.0,40258.0,41628.0,1911.85854186 +1705708800,1705752000,41622.0,41744.0,41428.0,41548.0,356.07547186 +1705752000,1705795200,41559.0,41854.0,41460.0,41673.0,395.35839779 +1705795200,1705838400,41658.0,41793.0,41554.0,41702.0,196.58075425 +1705838400,1705881600,41692.0,41849.0,41485.0,41560.0,270.36591468 +1705881600,1705924800,41555.0,41649.0,40345.0,40774.0,882.90984182 +1705924800,1705968000,40762.0,41187.0,39437.0,39528.0,2149.87234371 +1705968000,1706011200,39515.0,40133.0,38620.0,38807.0,1130.95097034 +1706011200,1706054400,38801.0,39869.0,38505.0,39868.0,1610.49329743 +1706054400,1706097600,39849.0,40515.0,39545.0,40190.0,838.2178213 +1706097600,1706140800,40190.0,40262.0,39461.0,40074.0,1810.24360478 +1706140800,1706184000,40074.0,40278.0,39778.0,40155.0,664.88076473 +1706184000,1706227200,40160.0,40254.0,39531.0,39916.0,1631.5927218 +1706227200,1706270400,39929.0,41301.0,39808.0,41257.0,1435.403501 +1706270400,1706313600,41284.0,42233.0,40895.0,41818.0,2090.27876272 +1706313600,1706356800,41817.0,41919.0,41396.0,41753.0,429.38767336 +1706356800,1706400000,41753.0,42187.0,41707.0,42124.0,358.81135875 +1706400000,1706443200,42126.0,42824.0,41945.0,42476.0,823.58992395 +1706443200,1706486400,42477.0,42522.0,41629.0,42026.0,530.72462827 +1706486400,1706529600,42027.0,42484.0,41879.0,42220.0,582.45485985 +1706529600,1706572800,42240.0,43305.0,41804.0,43305.0,1722.67975446 +1706572800,1706616000,43302.0,43775.0,43138.0,43530.0,710.40716625 +1706616000,1706659200,43529.0,43853.0,42692.0,42946.0,1582.65877477 +1706659200,1706702400,42945.0,43098.0,42340.0,42615.0,770.55414732 +1706702400,1706745600,42615.0,43738.0,42264.0,42558.0,2515.92562901 +1706745600,1706788800,42548.0,42641.0,41859.0,42039.0,532.61144456 +1706788800,1706832000,42024.0,43263.0,41914.0,43071.0,1337.90952788 +1706832000,1706875200,43075.0,43403.0,42917.0,43131.0,523.06422341 +1706875200,1706918400,43140.0,43451.0,42538.0,43183.0,1373.61094183 +1706918400,1706961600,43183.0,43352.0,42959.0,42976.0,401.1170143 +1706961600,1707004800,42977.0,43248.0,42876.0,42994.0,358.34526655 +1707004800,1707048000,42991.0,43091.0,42716.0,43043.0,256.37525991 +1707048000,1707091200,43047.0,43097.0,42243.0,42570.0,518.47686105 +1707091200,1707134400,42568.0,43209.0,42244.0,43156.0,543.65947475 +1707134400,1707177600,43157.0,43515.0,42288.0,42659.0,1485.43245144 +1707177600,1707220800,42657.0,43056.0,42521.0,42788.0,514.33446088 +1707220800,1707264000,42781.0,43366.0,42616.0,43092.0,1027.51783443 +1707264000,1707307200,43093.0,43173.0,42764.0,42905.0,368.82302167 +1707307200,1707350400,42894.0,44389.0,42860.0,44346.0,1297.96319605 +1707350400,1707393600,44342.0,44873.0,44325.0,44696.0,1096.71077326 +1707393600,1707436800,44698.0,45587.0,44608.0,45300.0,1951.62611429 +1707436800,1707480000,45299.0,47289.0,45252.0,47180.0,1013.95000706 +1707480000,1707523200,47182.0,48201.0,46712.0,47161.0,2252.24939653 +1707523200,1707566400,47156.0,47514.0,46894.0,47205.0,370.37717152 +1707566400,1707609600,47209.0,48186.0,47137.0,47770.0,689.3860077 +1707609600,1707652800,47770.0,48601.0,47593.0,48433.0,420.42414255 +1707652800,1707696000,48422.0,48481.0,47960.0,48313.0,530.31741289 +1707696000,1707739200,48313.0,48814.0,47720.0,47908.0,630.58325505 +1707739200,1707782400,47909.0,50333.0,47846.0,49937.0,1960.70930236 +1707782400,1707825600,49937.0,50385.0,49677.0,49998.0,681.67017846 +1707825600,1707868800,50011.0,50011.0,48325.0,49720.0,1445.72778504 +1707868800,1707912000,49728.0,51746.0,49267.0,51575.0,1099.05457065 +1707912000,1707955200,51575.0,52093.0,51236.0,51844.0,1371.00776246 +1707955200,1707998400,51841.0,52544.51,51690.0,52378.0,907.39527158 +1707998400,1708041600,52366.0,52884.0,51364.0,51942.0,1673.25141081 +1708041600,1708084800,51935.0,52451.0,51615.0,52242.0,808.55624364 +1708084800,1708128000,52220.0,52600.0,51621.0,52161.0,957.814964 +1708128000,1708171200,52163.0,52210.0,51522.0,51710.0,343.64214383 +1708171200,1708214400,51715.0,52019.0,50647.0,51664.0,656.32493411 +1708214400,1708257600,51661.0,52063.0,51196.0,51838.0,396.95963169 +1708257600,1708300800,51840.0,52393.0,51553.0,52130.0,528.25179756 +1708300800,1708344000,52155.0,52496.0,51925.0,52348.0,391.9025646 +1708344000,1708387200,52348.0,52465.0,51694.0,51789.0,731.50786417 +1708387200,1708430400,51776.0,52389.0,51329.0,52300.0,856.20093781 +1708430400,1708473600,52299.0,53015.0,50770.0,52275.0,1607.84819963 +1708473600,1708516800,52272.0,52397.0,50816.0,50964.0,919.08365611 +1708516800,1708560000,50972.0,51944.0,50611.0,51843.0,1333.82422199 +1708560000,1708603200,51857.0,52011.0,51159.0,51606.0,741.03181833 +1708603200,1708646400,51604.0,52049.0,50921.0,51253.0,1284.21393539 +1708646400,1708689600,51252.0,51507.0,50829.0,51208.0,486.28492686 +1708689600,1708732800,51208.0,51298.0,50519.0,50743.0,1437.399803 +1708732800,1708776000,50738.0,51147.0,50581.0,51114.0,231.39939124 +1708776000,1708819200,51118.0,51683.0,51025.0,51562.0,277.0173785 +1708819200,1708862400,51564.0,51870.0,51436.0,51644.0,256.36554267 +1708862400,1708905600,51650.0,51958.0,51282.0,51722.0,330.71943907 +1708905600,1708948800,51738.0,51783.0,50909.0,51081.0,327.82300638 +1708948800,1708992000,51081.0,54969.0,50952.0,54524.0,2238.68505741 +1708992000,1709035200,54534.0,57055.0,54500.0,56567.0,1328.27643658 +1709035200,1709078400,56556.0,57615.0,56257.0,57068.0,2868.89398438 +1709078400,1709121600,57065.0,59547.0,56724.0,58994.0,1303.95882164 +1709121600,1709164800,58979.0,64000.0,58835.0,62512.0,4687.05089323 +1709164800,1709208000,62512.0,63684.0,61053.0,62943.0,1314.43109926 +1709208000,1709251200,62924.0,63588.0,60365.0,61161.0,3083.82915072 +1709251200,1709294400,61161.0,62270.0,60801.0,61907.0,595.82412904 +1709294400,1709337600,61922.0,63265.0,61110.0,62444.0,1520.28269971 +1709337600,1709380800,62433.0,62488.0,61730.0,61916.0,454.28870887 +1709380800,1709424000,61911.0,62248.0,61645.0,62042.0,402.21382564 +1709424000,1709467200,62034.0,62129.0,61402.0,61861.0,345.68748207 +1709467200,1709510400,61868.0,63249.0,61860.0,63142.0,897.20524743 +1709510400,1709553600,63140.0,65583.0,62376.0,65246.0,1398.08098309 +1709553600,1709596800,65254.0,68577.0,64635.0,68359.0,3025.15511842 +1709596800,1709640000,68359.0,68850.0,65150.0,66701.0,1485.42561543 +1709640000,1709683200,66704.0,69210.0,59313.0,63796.0,5906.02857687 +1709683200,1709726400,63815.0,67645.0,62843.0,67329.0,1416.89286934 +1709726400,1709769600,67329.0,67589.0,64795.0,66120.0,2818.43524631 +1709769600,1709812800,66124.0,67310.0,65623.0,66928.0,784.66347803 +1709812800,1709856000,66933.0,68061.0,66639.0,66941.0,2523.68635014 +1709856000,1709899200,66928.0,67800.0,66863.0,67800.0,760.69357693 +1709899200,1709942400,67808.0,70184.0,66264.0,68285.0,3662.36377284 +1709942400,1709985600,68285.0,68685.0,68053.0,68441.0,429.92965843 +1709985600,1710028800,68441.0,68668.0,68168.0,68463.0,401.82211309 +1710028800,1710072000,68464.0,69999.0,68372.0,69709.0,881.98204411 +1710072000,1710115200,69698.0,69957.0,68196.0,69026.0,1105.12739407 +1710115200,1710158400,69013.0,72306.0,67120.0,71585.0,2278.75808158 +1710158400,1710201600,71585.0,72910.0,71373.0,72118.0,2749.59223629 +1710201600,1710244800,72105.0,72500.0,71331.0,72047.0,858.12886834 +1710244800,1710288000,72052.0,73054.0,68636.0,71473.0,3193.62968284 +1710288000,1710331200,71473.0,73679.0,71340.0,73109.0,1300.65850553 +1710331200,1710374400,73127.0,73513.0,71699.0,73121.0,2346.93356656 +1710374400,1710417600,73130.0,73794.0,72539.0,72934.0,763.72028633 +1710417600,1710460800,72933.0,73071.0,68555.0,71371.0,3380.65475919 +1710460800,1710504000,71387.0,72415.0,65569.0,67650.0,2888.3428968 +1710504000,1710547200,67691.0,70606.0,67402.0,69516.0,2064.06720075 +1710547200,1710590400,69505.0,70069.0,67734.0,68242.0,527.23609366 +1710590400,1710633600,68253.0,68489.0,64780.0,65248.0,1687.9288707 +1710633600,1710676800,65245.0,67403.0,64522.0,66863.0,1217.10319147 +1710676800,1710720000,66871.0,68867.0,66364.0,68352.0,823.30708922 +1710720000,1710763200,68344.0,68902.0,66775.0,68207.0,972.1285016 +1710763200,1710806400,68207.0,68569.0,66585.0,67613.0,1919.53966666 +1710806400,1710849600,67603.0,68123.0,62443.0,63016.0,2631.2867033 +1710849600,1710892800,63007.0,65753.0,61447.0,61897.0,2686.83905519 +1710892800,1710936000,61919.0,63928.0,60760.0,63359.0,2091.33139616 +1710936000,1710979200,63354.0,68168.0,62040.0,67872.0,2898.57011587 +1710979200,1711022400,67842.0,68249.0,66090.0,67047.0,875.67809208 +1711022400,1711065600,67039.0,67678.0,64537.0,65485.0,2060.12640074 +1711065600,1711108800,65477.0,66631.0,64089.0,64233.0,898.99298084 +1711108800,1711152000,64230.0,64678.0,62332.0,63807.0,1521.56538138 +1711152000,1711195200,63812.0,64844.0,63016.0,64634.0,600.36842464 +1711195200,1711238400,64638.0,66027.0,63921.0,64001.0,652.14515217 +1711238400,1711281600,64007.0,65358.0,63807.0,65340.0,542.99792509 +1711281600,1711324800,65340.0,67613.0,64614.0,67188.0,848.92213203 +1711324800,1711368000,67208.0,67735.0,66407.0,66836.0,658.6745967 +1711368000,1711411200,66827.0,71213.0,66807.0,69898.0,2390.51708935 +1711411200,1711454400,69889.0,71572.0,69756.0,70700.0,556.45416362 +1711454400,1711497600,70694.0,71126.0,69257.0,69997.0,1923.49382981 +1711497600,1711540800,69999.0,70725.0,69438.0,70213.0,579.90304172 +1711540800,1711584000,70232.0,71754.0,68362.0,69421.0,1726.46718837 +1711584000,1711627200,69406.0,70912.0,68863.0,70605.0,733.34509562 +1711627200,1711670400,70632.0,71587.0,70320.0,70803.0,1412.80420005 +1711670400,1711713600,70769.0,70929.0,69597.0,70167.0,466.14874185 +1711713600,1711756800,70161.0,70623.0,69073.0,69903.0,664.98396576 +1711756800,1711800000,69934.0,70344.0,69776.0,70218.0,286.01796004 +1711800000,1711843200,70218.0,70319.0,69586.0,69613.0,303.8229716 +1711843200,1711886400,69616.0,70471.0,69594.0,70379.0,254.63693061 +1711886400,1711929600,70399.0,71391.0,70311.0,71285.0,603.34273963 +1711929600,1711972800,71296.0,71296.0,68900.0,69478.0,728.89489787 +1711972800,1712016000,69470.0,70092.0,68073.0,69699.0,1303.87062949 +1712016000,1712059200,69694.0,69706.0,65047.0,65623.0,1777.03892587 +1712059200,1712102400,65613.0,66272.0,64545.0,65469.0,1754.58162273 +1712102400,1712145600,65471.0,66673.0,64511.0,66099.0,758.70615843 +1712145600,1712188800,66098.0,66942.0,65511.0,65988.0,1117.41654523 +1712188800,1712232000,65984.0,66455.0,65100.0,66356.0,500.85704018 +1712232000,1712275200,66352.0,69328.0,66324.0,68538.0,1831.51030415 +1712275200,1712318400,68522.0,68767.0,66397.0,66498.0,673.72999729 +1712318400,1712361600,66513.0,68627.0,65999.0,67857.0,1527.26431275 +1712361600,1712404800,67851.0,68243.0,67476.0,67679.0,282.40864671 +1712404800,1712448000,67691.0,69680.0,67589.0,68917.0,447.15431416 +1712448000,1712491200,68907.0,69781.0,68858.0,69374.0,512.95147965 +1712491200,1712534400,69384.0,70310.0,68915.0,69358.0,610.97713971 +1712534400,1712577600,69336.0,72606.0,69073.0,72370.0,1232.42415587 +1712577600,1712620800,72372.0,72756.0,71245.0,71613.0,1015.55159401 +1712620800,1712664000,71623.0,71748.0,69635.0,70792.0,800.77392638 +1712664000,1712707200,70797.0,70948.0,68217.0,69135.0,1519.29808923 +1712707200,1712750400,69100.0,69564.0,68484.0,69045.0,621.40880026 +1712750400,1712793600,69043.0,71150.0,67482.0,70630.0,1872.90785645 +1712793600,1712836800,70638.0,71287.0,69865.0,70007.0,792.4513532 +1712836800,1712880000,70000.0,71074.0,69555.0,70015.0,1183.68274655 +1712880000,1712923200,70019.0,71236.0,70007.0,70882.0,517.64356667 +1712923200,1712966400,70881.0,70963.0,65230.0,67150.0,2337.68650493 +1712966400,1713009600,67146.0,67929.0,65781.0,67368.0,692.57546647 +1713009600,1713052800,67389.0,67930.0,61308.0,64054.0,2945.99671491 +1713052800,1713096000,64039.0,64918.0,62162.0,64215.0,1255.26917696 +1713096000,1713139200,64212.0,65859.0,62638.0,65749.0,1420.68192867 +1713139200,1713182400,65748.0,66900.0,64763.0,65934.0,1018.90253309 +1713182400,1713225600,65945.0,66476.0,62340.0,63438.0,1600.6069363 +1713225600,1713268800,63467.0,63925.0,61654.0,63105.0,1263.32998539 +1713268800,1713312000,63087.0,64376.0,61714.0,63830.0,1421.94310216 +1713312000,1713355200,63821.0,64636.0,62579.0,62620.0,979.28573929 +1713355200,1713398400,62666.0,62977.0,59672.0,61278.0,2247.90645612 +1713398400,1713441600,61256.0,63095.0,60830.0,62623.0,791.31575249 +1713441600,1713484800,62619.0,64182.0,61639.0,63515.0,1561.83657035 +1713484800,1713528000,63512.0,65433.0,59629.0,64927.0,2205.59581663 +1713528000,1713571200,64932.0,65506.0,63007.0,63821.0,1550.72838202 +1713571200,1713614400,63847.0,64283.0,63136.0,63731.0,562.40596726 +1713614400,1713657600,63733.0,65450.0,63600.0,64990.0,616.45595549 +1713657600,1713700800,64978.0,65710.0,64646.0,65263.0,462.66511641 +1713700800,1713744000,65302.0,65386.0,64294.0,64950.0,408.98594822 +1713744000,1713787200,64951.0,66503.0,64545.0,65911.0,663.50274971 +1713787200,1713830400,65914.0,67241.0,65686.0,66855.0,1356.0848315 +1713830400,1713873600,66845.0,67201.0,65899.0,66064.0,351.71767676 +1713873600,1713916800,66064.0,67166.0,65837.0,66421.0,848.62854737 +1713916800,1713960000,66413.0,67057.0,66216.0,66570.0,466.39204743 +1713960000,1714003200,66577.0,66744.0,63554.0,64259.0,1605.85669524 +1714003200,1714046400,64254.0,64708.0,63356.0,63830.0,606.32841847 +1714046400,1714089600,63834.0,65286.0,62785.0,64493.0,1245.36564749 +1714089600,1714132800,64488.0,64655.0,63921.0,64229.0,460.27832721 +1714132800,1714176000,64228.0,64793.0,63306.0,63745.0,753.58120226 +1714176000,1714219200,63746.0,63903.0,62405.0,62813.0,431.09600149 +1714219200,1714262400,62821.0,63584.0,62713.0,63429.0,402.07412249 +1714262400,1714305600,63417.0,64310.0,63352.0,63467.0,316.84124296 +1714305600,1714348800,63459.0,63940.0,62811.0,63098.0,490.39577572 +1714348800,1714392000,63106.0,63333.0,61943.0,62241.0,535.64930341 +1714392000,1714435200,62226.0,64181.0,61764.0,63832.0,960.85222315 +1714435200,1714478400,63849.0,64714.0,61019.0,61181.0,1004.14010259 +1714478400,1714521600,61154.0,61506.0,59068.0,60632.0,1736.20749985 +1714521600,1714564800,60611.0,60786.0,56500.0,57831.0,1796.38759017 +1714564800,1714608000,57830.0,59395.0,56564.0,58256.0,1726.91337189 +1714608000,1714651200,58272.0,58652.0,56932.0,58537.0,675.25415023 +1714651200,1714694400,58532.0,59623.0,58238.0,59099.0,1024.84136567 +1714694400,1714737600,59076.0,60000.0,58829.0,59282.0,811.20524046 +1714737600,1714780800,59290.0,63340.0,59011.0,62915.0,1748.83749683 +1714780800,1714824000,62907.0,64522.0,62585.0,63868.0,951.31459167 +1714824000,1714867200,63885.0,64198.0,63352.0,63899.0,449.16479611 +1714867200,1714910400,63901.0,64182.0,62947.0,63878.0,441.92513433 +1714910400,1714953600,63870.0,64625.0,63610.0,64021.0,477.37283739 +1714953600,1714996800,64024.0,65513.0,63745.0,64220.0,720.46418265 +1714996800,1715040000,64244.0,64313.0,62720.0,63164.0,922.6926807 +1715040000,1715083200,63159.0,64389.0,62864.0,63496.0,672.81518642 +1715083200,1715126400,63497.0,64309.0,62278.0,62320.0,684.32429703 +1715126400,1715169600,62310.0,62996.0,62054.0,62220.0,545.64730822 +1715169600,1715212800,62231.0,62794.0,60873.0,61181.0,923.55479701 +1715212800,1715256000,61143.0,61757.0,60634.0,61040.0,403.11743659 +1715256000,1715299200,61039.0,63409.0,60860.0,63075.0,983.03723814 +1715299200,1715342400,63072.0,63876.0,62675.0,63303.0,786.08821837 +1715342400,1715385600,63291.0,63455.0,60176.0,60793.0,1443.47263326 +1715385600,1715428800,60799.0,61069.0,60474.0,60659.0,231.89286537 +1715428800,1715472000,60659.0,61454.0,60619.0,60816.0,284.52607201 +1715472000,1715515200,60813.0,61329.0,60600.0,61105.0,226.57258183 +1715515200,1715558400,61111.0,61848.0,60903.0,61462.0,411.87474231 +1715558400,1715601600,61446.0,63262.0,60758.0,62718.0,697.48946984 +1715601600,1715644800,62709.0,63444.0,62413.0,62934.0,1134.39954352 +1715644800,1715688000,62917.0,63075.0,61440.0,61761.0,758.08236351 +1715688000,1715731200,61760.0,62293.0,61108.0,61543.0,802.68354899 +1715731200,1715774400,61552.0,62984.0,61322.0,62452.0,661.40585841 +1715774400,1715817600,62463.0,66471.0,62427.0,66242.0,3133.20680894 +1715817600,1715860800,66234.0,66688.0,65686.0,66528.0,752.57502424 +1715860800,1715904000,66514.0,66766.0,64598.0,65252.0,1007.24611027 +1715904000,1715947200,65252.0,66568.0,65129.0,66221.0,646.26295524 +1715947200,1715990400,66219.0,67482.0,65829.0,67053.0,1057.72201523 +1715990400,1716033600,67059.0,67391.0,66775.0,67209.0,261.69763237 +1716033600,1716076800,67236.0,67267.0,66663.0,66930.0,264.61292942 +1716076800,1716120000,66923.0,67654.0,66853.0,67322.0,271.62092801 +1716120000,1716163200,67335.0,67335.0,65901.0,66275.0,264.17213901 +1716163200,1716206400,66255.0,67322.0,66074.0,67005.0,602.77677867 +1716206400,1716249600,67009.0,71500.0,66769.0,71401.0,2078.54067442 +1716249600,1716292800,71435.0,71958.0,70725.0,71120.0,939.03267945 +1716292800,1716336000,71121.0,71416.0,69156.0,70136.0,1029.8136566 +1716336000,1716379200,70155.0,70344.0,69214.0,69747.0,471.00875161 +1716379200,1716422400,69739.0,70649.0,68879.0,69118.0,1066.24202844 +1716422400,1716465600,69151.0,70016.0,69151.0,69955.0,375.12995683 +1716465600,1716508800,69926.0,70024.0,66343.0,67945.0,1785.65308935 +1716508800,1716552000,67915.0,67979.0,66623.0,67309.0,407.14509121 +1716552000,1716595200,67304.0,69254.0,66911.0,68548.0,725.76610296 +1716595200,1716638400,68549.0,69580.0,68503.0,69106.0,281.58226066 +1716638400,1716681600,69107.0,69347.0,68866.0,69275.0,217.91769696 +1716681600,1716724800,69288.0,69500.0,68832.0,69100.0,236.25778438 +1716724800,1716768000,69097.0,69339.0,68136.0,68489.0,374.24337062 +1716768000,1716811200,68471.0,69255.0,68225.0,68394.0,500.171466 +1716811200,1716854400,68394.0,70601.0,68339.0,69392.0,906.33920665 +1716854400,1716897600,69363.0,69513.0,67433.0,68325.0,700.42525569 +1716897600,1716940800,68326.0,68601.0,67193.0,68327.0,1584.69249547 +1716940800,1716984000,68347.0,68852.0,67556.0,67695.0,401.56019246 +1716984000,1717027200,67711.0,68211.0,67096.0,67564.0,871.52567203 +1717027200,1717070400,67566.0,68337.0,67105.0,67764.0,466.94387516 +1717070400,1717113600,67764.0,69524.0,67705.0,68338.0,1290.56163806 +1717113600,1717156800,68330.0,68701.0,67865.0,68319.0,372.59373081 +1717156800,1717200000,68327.0,69010.0,66624.0,67477.0,1507.46532737 +1717200000,1717243200,67513.0,67750.0,67387.0,67609.0,134.59942172 +1717243200,1717286400,67605.0,67810.0,67524.0,67723.0,234.02461547 +1717286400,1717329600,67722.0,68257.0,67346.0,68203.0,228.23398334 +1717329600,1717372800,68238.0,68405.0,67281.0,67752.0,316.12664096 +1717372800,1717416000,67744.0,69312.0,67590.0,69065.0,876.91282984 +1717416000,1717459200,69075.0,70268.0,68553.0,68801.0,1514.46309443 +1717459200,1717502400,68798.0,69339.0,68553.0,68933.0,281.56599428 +1717502400,1717545600,68937.0,71074.0,68836.0,70564.0,1770.06751606 +1717545600,1717588800,70546.0,71339.0,70439.0,70951.0,576.57410374 +1717588800,1717632000,70953.0,71759.0,69600.0,71119.0,1475.19580666 +1717632000,1717675200,71109.0,71244.0,70818.0,71145.0,392.50331407 +1717675200,1717718400,71138.0,71629.0,70116.0,70775.0,1281.25755369 +1717718400,1717761600,70771.0,71665.0,70658.0,71645.0,1025.5311315 +1717761600,1717804800,71665.0,71949.0,68450.0,69326.0,2115.4401401 +1717804800,1717848000,69321.0,69538.0,69214.0,69339.0,206.46893336 +1717848000,1717891200,69341.0,69510.0,69150.0,69306.0,221.55348082 +1717891200,1717934400,69306.0,69397.0,69131.0,69360.0,176.96082039 +1717934400,1717977600,69364.0,69840.0,69269.0,69640.0,287.39144509 +1717977600,1718020800,69649.0,69773.0,69173.0,69445.0,284.13211312 +1718020800,1718064000,69451.0,70167.0,69206.0,69501.0,546.02253105 +1718064000,1718107200,69506.0,69548.0,66696.0,66824.0,1423.05455811 +1718107200,1718150400,66824.0,67581.0,66011.0,67306.0,1013.62768725 +1718150400,1718193600,67306.0,68027.0,66911.0,67773.0,340.89502721 +1718193600,1718236800,67783.0,70007.0,67230.0,68243.0,2107.14010091 +1718236800,1718280000,68240.0,68376.0,66983.0,67749.0,725.20956583 +1718280000,1718323200,67761.0,68433.0,66242.0,66733.0,1271.44192287 +1718323200,1718366400,66765.0,67183.0,66463.0,66980.0,465.08795546 +1718366400,1718409600,66990.0,67314.0,64936.0,65996.0,1926.38296352 +1718409600,1718452800,65995.0,66368.0,65937.0,66269.0,257.55440473 +1718452800,1718496000,66284.0,66415.0,65828.0,66182.0,401.85029735 +1718496000,1718539200,66181.0,66711.0,66010.0,66449.0,200.45740498 +1718539200,1718582400,66461.0,66914.0,66401.0,66622.0,537.57728472 +1718582400,1718625600,66622.0,66862.0,65521.0,65756.0,688.23511421 +1718625600,1718668800,65748.0,67260.0,65066.0,66475.0,1774.93554129 +1718668800,1718712000,66475.0,66559.0,64050.0,65339.0,851.7829992 +1718712000,1718755200,65348.0,65399.0,64032.0,65145.0,1358.85562307 +1718755200,1718798400,65141.0,65702.0,64786.0,65190.0,574.31697565 +1718798400,1718841600,65180.0,65274.0,64664.0,64946.0,353.26255258 +1718841600,1718884800,64947.0,66455.0,64809.0,66138.0,942.52942592 +1718884800,1718928000,66155.0,66264.0,64516.0,64845.0,1242.79419576 +1718928000,1718971200,64841.0,65004.0,63501.0,63717.0,621.78737212 +1718971200,1719014400,63710.0,64404.0,63356.0,64102.0,1034.61284656 +1719014400,1719057600,64116.0,64491.0,63917.0,64232.0,164.17312534 +1719057600,1719100800,64239.0,64357.0,64214.0,64233.0,113.66772008 +1719100800,1719144000,64245.0,64490.0,64236.0,64290.0,180.60266007 +1719144000,1719187200,64290.0,64383.0,63136.0,63154.0,452.54731099 +1719187200,1719230400,63152.0,63302.0,60580.0,61276.0,1613.09622463 +1719230400,1719273600,61248.0,61661.0,58456.0,60252.0,2352.25099859 +1719273600,1719316800,60250.0,61592.0,60223.0,61156.0,1168.95050117 +1719316800,1719360000,61134.0,62395.0,60949.0,61789.0,1493.57778962 +1719360000,1719403200,61798.0,62458.0,61148.0,61427.0,485.13131427 +1719403200,1719446400,61413.0,61956.0,60675.0,60807.0,908.84499428 +1719446400,1719489600,60820.0,61380.0,60561.0,61134.0,737.9603128 +1719489600,1719532800,61130.0,62323.0,61086.0,61622.0,863.23002695 +1719532800,1719576000,61609.0,62151.0,61145.0,61609.0,538.64734691 +1719576000,1719619200,61613.0,61794.0,59923.0,60315.0,1203.85743933 +1719619200,1719662400,60312.0,61114.0,60296.0,60999.0,387.2168029 +1719662400,1719705600,61002.0,61072.0,60779.0,60879.0,193.57672691 +1719705600,1719748800,60882.0,61668.0,60620.0,61434.0,433.24111857 +1719748800,1719792000,61443.0,62931.0,61248.0,62676.0,535.84783112 +1719792000,1719835200,62676.0,63724.0,62488.0,62586.0,1157.18913001 +1719835200,1719878400,62581.0,63794.0,62465.0,62829.0,779.48937291 +1719878400,1719921600,62822.0,63211.0,62346.0,62739.0,393.40722703 +1719921600,1719964800,62733.0,63060.0,61731.0,62033.0,736.33213941 +1719964800,1720008000,62046.0,62196.0,59544.0,60309.0,1238.59357365 +1720008000,1720051200,60282.0,60624.0,59334.0,60142.0,794.46998115 +1720051200,1720094400,60165.0,60430.0,56952.0,57723.0,1408.67420667 +1720094400,1720137600,57672.0,58736.0,56748.0,57045.0,1014.57874269 +1720137600,1720180800,57030.0,57500.0,53550.0,55476.0,1837.81669875 +1720180800,1720224000,55474.0,57026.0,54842.0,56632.0,1396.41186435 +1720224000,1720267200,56632.0,56973.0,56044.0,56774.0,485.08408922 +1720267200,1720310400,56749.0,58488.0,56524.0,58251.0,718.28154983 +1720310400,1720353600,58253.0,58441.0,57082.0,57450.0,435.76224257 +1720353600,1720396800,57439.0,57611.0,55729.0,55829.0,645.12644341 +1720396800,1720440000,55852.0,58200.0,54296.0,57143.0,1878.7713403 +1720440000,1720483200,57132.0,57588.0,55064.0,56710.0,1320.10715546 +1720483200,1720526400,56697.0,57868.0,56300.0,57432.0,1175.73102663 +1720526400,1720569600,57442.0,58278.0,56927.0,58033.0,1229.16790427 +1720569600,1720612800,58028.0,59459.0,57357.0,58484.0,1020.83533647 +1720612800,1720656000,58492.0,58556.0,57152.0,57733.0,840.79494626 +1720656000,1720699200,57700.0,58870.0,57072.0,58789.0,774.12091549 +1720699200,1720742400,58788.0,59516.0,57164.0,57348.0,1311.31831285 +1720742400,1720785600,57345.0,57564.0,56551.0,57208.0,968.38940924 +1720785600,1720828800,57213.0,58539.0,57110.0,57889.0,1170.71038917 +1720828800,1720872000,57907.0,58840.0,57783.0,58546.0,408.13239078 +1720872000,1720915200,58535.0,59853.0,58311.0,59226.0,994.63775673 +1720915200,1720958400,59257.0,60423.0,59257.0,60117.0,675.14039383 +1720958400,1721001600,60134.0,61424.0,59509.0,60823.0,797.10116825 +1721001600,1721044800,60827.0,63259.0,60685.0,62474.0,1847.1393373 +1721044800,1721088000,62522.0,64926.0,62489.0,64769.0,1892.08025944 +1721088000,1721131200,64759.0,65012.0,62446.0,63763.0,1540.10675396 +1721131200,1721174400,63784.0,65403.0,63105.0,65081.0,1658.99228187 +1721174400,1721217600,65081.0,66129.0,64580.0,64719.0,1018.96682585 +1721217600,1721260800,64736.0,65413.0,63890.0,64091.0,861.52408401 +1721260800,1721304000,64104.0,65090.0,63914.0,64763.0,575.8715655 +1721304000,1721347200,64770.0,65108.0,63227.0,63964.0,950.53596068 +1721347200,1721390400,63977.0,64461.0,63303.0,64095.0,686.80835537 +1721390400,1721433600,64108.0,67466.0,64034.0,66705.0,2425.47706513 +1721433600,1721476800,66705.0,66864.0,66284.0,66519.0,440.68767936 +1721476800,1721520000,66519.0,67617.0,66333.0,67155.0,745.83642165 +1721520000,1721563200,67164.0,67434.0,66629.0,66897.0,351.75708622 +1721563200,1721606400,66902.0,68364.0,65833.0,68158.0,1529.70522991 +1721606400,1721649600,68170.0,68486.0,66975.0,67526.0,759.69289944 +1721649600,1721692800,67527.0,68306.0,66583.0,67562.0,1615.51282072 +1721692800,1721736000,67561.0,67776.0,66264.0,66691.0,866.19190223 +1721736000,1721779200,66690.0,67361.0,65452.0,65944.0,1550.98695207 +1721779200,1721822400,65943.0,66613.0,65473.0,66380.0,545.00471858 +1721822400,1721865600,66374.0,67112.0,65117.0,65376.0,1251.81060117 +1721865600,1721908800,65363.0,65607.0,63806.0,64093.0,999.88261847 +1721908800,1721952000,64090.0,66135.0,63424.0,65796.0,1022.77951506 +1721952000,1721995200,65794.0,67481.0,65712.0,67299.0,721.53397462 +1721995200,1722038400,67341.0,68214.0,66911.0,67921.0,1064.49996515 +1722038400,1722081600,67952.0,68298.0,67654.0,68233.0,286.05390673 +1722081600,1722124800,68233.0,69404.0,66637.0,67892.0,1589.12549926 +1722124800,1722168000,67837.0,68286.0,67064.0,67833.0,441.23967621 +1722168000,1722211200,67834.0,68298.0,67596.0,68264.0,420.71835676 +1722211200,1722254400,68240.0,69848.0,68165.0,69577.0,891.78955755 +1722254400,1722297600,69605.0,70016.0,66445.0,66780.0,1471.90565458 +1722297600,1722340800,66765.0,66983.0,65867.0,66572.0,600.58821834 +1722340800,1722384000,66566.0,66919.0,65302.0,66171.0,960.49775016 +1722384000,1722427200,66170.0,66521.0,65490.0,66067.0,442.55550948 +1722427200,1722470400,66066.0,66814.0,64507.0,64612.0,1186.70223308 +1722470400,1722513600,64612.0,64813.0,63408.0,64643.0,803.56899298 +1722513600,1722556800,64646.0,65568.0,62233.0,65293.0,2087.0380538 +1722556800,1722600000,65293.0,65548.0,63616.0,64607.0,944.05605443 +1722600000,1722643200,64613.0,65466.0,61169.0,61421.0,2534.99080025 +1722643200,1722686400,61419.0,61950.0,60433.0,61881.0,495.96636996 +1722686400,1722729600,61881.0,62151.0,59839.0,60672.0,1325.53259123 +1722729600,1722772800,60669.0,61073.0,60080.0,60873.0,604.40321024 +1722772800,1722816000,60867.0,61054.0,57155.0,58142.0,1790.2298909 +1722816000,1722859200,58137.0,58280.0,49647.0,51344.0,4834.4529742 +1722859200,1722902400,51335.0,55562.0,49577.0,54014.0,3404.41914721 +1722902400,1722945600,54040.0,56274.0,53977.0,55243.0,1507.15270172 +1722945600,1722988800,55236.0,57058.0,54420.0,56053.0,2262.57228165 +1722988800,1723032000,56048.0,57737.0,55600.0,56994.0,1687.39374774 +1723032000,1723075200,57033.0,57502.0,54568.0,55136.0,2306.37288511 +1723075200,1723118400,55132.0,57685.0,54748.0,57337.0,926.76979761 +1723118400,1723161600,57336.0,62729.0,56734.0,61699.0,2949.90222502 +1723161600,1723204800,61733.0,61740.0,60204.0,60668.0,952.99203035 +1723204800,1723248000,60671.0,61125.0,59571.0,60860.0,1288.31870326 +1723248000,1723291200,60842.0,61476.0,60270.0,60936.0,561.72476301 +1723291200,1723334400,60942.0,61184.0,60429.0,60952.0,456.79274974 +1723334400,1723377600,60940.0,61868.0,60466.0,60697.0,591.97569558 +1723377600,1723420800,60688.0,60749.0,58315.0,58725.0,904.97817054 +1723420800,1723464000,58718.0,60000.0,57681.0,59887.0,1623.41258677 +1723464000,1723507200,59890.0,60700.0,57834.0,59362.0,1789.14809556 +1723507200,1723550400,59361.0,59931.0,58455.0,58851.0,462.06238918 +1723550400,1723593600,58850.0,61600.0,58736.0,60620.0,2412.86876443 +1723593600,1723636800,60607.0,61461.0,60447.0,61303.0,652.40471317 +1723636800,1723680000,61343.0,61809.0,58456.0,58697.0,2375.58494906 +1723680000,1723723200,58694.0,59047.0,57717.0,58747.0,855.55587547 +1723723200,1723766400,58739.0,59851.0,56138.0,57557.0,2384.78754198 +1723766400,1723809600,57556.0,58678.0,57104.0,58418.0,1137.99839936 +1723809600,1723852800,58412.0,59841.0,57550.0,58883.0,1807.17491986 +1723852800,1723896000,58883.0,59466.0,58828.0,59143.0,401.48667884 +1723896000,1723939200,59137.0,59704.0,59122.0,59487.0,511.9329295 +1723939200,1723982400,59487.0,60242.0,59268.0,60022.0,826.39382186 +1723982400,1724025600,59992.0,60271.0,58414.0,58430.0,548.65100471 +1724025600,1724068800,58440.0,58765.0,57844.0,58402.0,876.4389058 +1724068800,1724112000,58402.0,59631.0,58105.0,59497.0,1168.65896684 +1724112000,1724155200,59462.0,61424.0,59396.0,60545.0,1142.78562523 +1724155200,1724198400,60550.0,60974.0,58553.0,59012.0,1426.59313167 +1724198400,1724241600,59012.0,59908.0,58816.0,59387.0,566.85522739 +1724241600,1724284800,59383.0,61838.0,58875.0,61159.0,1941.15939542 +1724284800,1724328000,61169.0,61416.0,59774.0,61358.0,1001.47250587 +1724328000,1724371200,61343.0,61413.0,60113.0,60383.0,927.398109 +1724371200,1724414400,60383.0,61359.0,60348.0,60736.0,634.23739571 +1724414400,1724457600,60737.0,64988.0,60737.0,64085.0,2835.83384157 +1724457600,1724500800,64095.0,64506.0,63676.0,63944.0,624.70680668 +1724500800,1724544000,63936.0,64460.0,63594.0,64174.0,539.19129149 +1724544000,1724587200,64176.0,64600.0,63814.0,63895.0,387.75126668 +1724587200,1724630400,63896.0,65103.0,63844.0,64262.0,530.91489823 +1724630400,1724673600,64248.0,64502.0,63128.0,63876.0,881.87428565 +1724673600,1724716800,63865.0,63980.0,62826.0,62852.0,578.86064417 +1724716800,1724760000,62822.0,63236.0,62242.0,62410.0,400.65777235 +1724760000,1724803200,62409.0,62473.0,58090.0,59427.0,2139.94295427 +1724803200,1724846400,59433.0,60212.0,58539.0,59943.0,1075.41917052 +1724846400,1724889600,59944.0,60162.0,57866.0,59033.0,1707.05774314 +1724889600,1724932800,59033.0,60497.0,58891.0,60090.0,578.7707253 +1724932800,1724976000,60090.0,61182.0,58701.0,59365.0,1932.45315758 +1724976000,1725019200,59363.0,59665.0,58688.0,59402.0,674.35100953 +1725019200,1725062400,59401.0,59905.0,57721.0,59113.0,1365.39721353 +1725062400,1725105600,59113.0,59431.0,58821.0,59114.0,343.00991457 +1725105600,1725148800,59113.0,59231.0,58750.0,58967.0,395.74426109 +1725148800,1725192000,58967.0,59060.0,57779.0,58217.0,854.07819837 +1725192000,1725235200,58216.0,58764.0,57205.0,57310.0,796.3537617 +1725235200,1725278400,57278.0,58656.0,57131.0,58429.0,923.01744988 +1725278400,1725321600,58434.0,59411.0,58113.0,59133.0,719.89520407 +1725321600,1725364800,59123.0,59803.0,58715.0,59062.0,364.29910089 +1725364800,1725408000,59049.0,59344.0,57402.0,57493.0,1112.63606419 +1725408000,1725451200,57506.0,57915.0,55602.0,56568.0,954.3289943 +1725451200,1725494400,56563.0,58518.0,56192.0,57956.0,1123.45760396 +1725494400,1725537600,57974.0,58315.0,56550.0,56685.0,449.7220319 +1725537600,1725580800,56682.0,57327.0,55649.0,56158.0,1035.97040921 +1725580800,1725624000,56179.0,56829.0,55282.0,55986.0,579.6814667 +1725624000,1725667200,56018.0,56984.0,52546.0,53955.0,2358.7167094 +1725667200,1725710400,53947.0,54479.0,53731.0,54324.0,381.68329902 +1725710400,1725753600,54323.0,54839.0,53823.0,54147.0,665.18063298 +1725753600,1725796800,54150.0,54698.0,53972.0,54554.0,327.56774306 +1725796800,1725840000,54557.0,55306.0,53636.0,54866.0,910.7589063 +1725840000,1725883200,54876.0,55614.0,54587.0,55267.0,642.47855667 +1725883200,1725926400,55267.0,58070.0,54820.0,57059.0,2001.64146665 +1725926400,1725969600,57056.0,57371.0,56406.0,57233.0,482.69173861 +1725969600,1726012800,57221.0,58042.0,56530.0,57659.0,1395.86975641 +1726012800,1726056000,57646.0,57751.0,56099.0,56787.0,1140.60637031 +1726056000,1726099200,56796.0,58000.0,55554.0,57342.0,1883.75208292 +1726099200,1726142400,57342.0,58470.0,57342.0,58059.0,894.39468455 +1726142400,1726185600,58059.0,58560.0,57335.0,58139.0,1497.62416684 +1726185600,1726228800,58139.0,58336.0,57751.0,57868.0,552.85286513 +1726228800,1726272000,57875.0,60670.0,57640.0,60545.0,2069.42865074 +1726272000,1726315200,60551.0,60655.0,59632.0,59729.0,377.87613393 +1726315200,1726358400,59724.0,60132.0,59438.0,60012.0,366.93940504 +1726358400,1726401600,60012.0,60311.0,59903.0,60019.0,215.96687162 +1726401600,1726444800,60005.0,60388.0,58708.0,59130.0,1161.77587503 +1726444800,1726488000,59121.0,59209.0,58124.0,58666.0,712.33966776 +1726488000,1726531200,58653.0,58783.0,57488.0,58212.0,979.78110785 +1726531200,1726574400,58208.0,59294.0,57627.0,59108.0,671.27383218 +1726574400,1726617600,59092.0,61331.0,58891.0,60316.0,2005.9249275 +1726617600,1726660800,60318.0,60758.0,59388.0,59853.0,587.45466556 +1726660800,1726704000,59823.0,61787.0,59189.0,61757.0,2650.37617984 +1726704000,1726747200,61765.0,62729.0,61584.0,62666.0,1053.711305 +1726747200,1726790400,62666.0,63882.0,62619.0,62940.0,1997.10472377 +1726790400,1726833600,62950.0,64121.0,62630.0,63464.0,898.75533447 +1726833600,1726876800,63444.0,63549.0,62353.0,63211.0,747.96973922 +1726876800,1726920000,63189.0,63295.0,62760.0,63095.0,297.37381501 +1726920000,1726963200,63103.0,63574.0,63049.0,63364.0,281.446935 +1726963200,1727006400,63364.0,63455.0,62578.0,62791.0,269.82794021 +1727006400,1727049600,62811.0,63990.0,62390.0,63563.0,662.7431431 +1727049600,1727092800,63577.0,64730.0,62585.0,63402.0,634.4634623 +1727092800,1727136000,63412.0,63798.0,63075.0,63325.0,478.61505581 +1727136000,1727179200,63360.0,63929.0,62720.0,63466.0,539.47361165 +1727179200,1727222400,63501.0,64677.0,62738.0,64260.0,1082.02871251 +1727222400,1727265600,64291.0,64795.0,63419.0,63837.0,554.50885738 +1727265600,1727308800,63835.0,63982.0,62941.0,63147.0,618.25540529 +1727308800,1727352000,63121.0,64484.0,62675.0,64387.0,495.99228064 +1727352000,1727395200,64409.0,65851.0,64173.0,65175.0,1262.78192514 +1727395200,1727438400,65171.0,65991.0,64840.0,65451.0,592.35943466 +1727438400,1727481600,65450.0,66508.0,65346.0,65781.0,669.45599885 +1727481600,1727524800,65809.0,66255.0,65482.0,65798.0,311.94412734 +1727524800,1727568000,65771.0,65978.0,65442.0,65876.0,245.5596201 +1727568000,1727611200,65875.0,65978.0,65450.0,65699.0,208.14133151 +1727611200,1727654400,65725.0,66071.0,65545.0,65601.0,279.05053843 +1727654400,1727697600,65605.0,65634.0,63259.0,63828.0,855.03821112 +1727697600,1727740800,63820.0,64136.0,62859.0,63302.0,904.66908433 +1727740800,1727784000,63331.0,64122.0,62985.0,63728.0,448.5234424 +1727784000,1727827200,63722.0,63794.0,60164.0,60807.0,2349.45365657 +1727827200,1727870400,60760.0,61928.0,60721.0,61183.0,885.19120173 +1727870400,1727913600,61152.0,62350.0,59972.0,60634.0,1552.53392782 +1727913600,1727956800,60627.0,61461.0,60135.0,60753.0,690.11394027 +1727956800,1728000000,60738.0,61090.0,59860.0,60745.0,722.48974657 +1728000000,1728043200,60747.0,61631.0,60474.0,61436.0,523.06689533 +1728043200,1728086400,61447.0,62473.0,60794.0,62081.0,871.41113374 +1728086400,1728129600,62080.0,62308.0,61699.0,62176.0,174.88092218 +1728129600,1728172800,62178.0,62368.0,61705.0,62063.0,274.77331965 +1728172800,1728216000,62057.0,62151.0,61816.0,62101.0,160.86698848 +1728216000,1728259200,62100.0,62962.0,62062.0,62814.0,685.86509743 +1728259200,1728302400,62831.0,63975.0,62646.0,63128.0,631.23955687 +1728302400,1728345600,63116.0,64444.0,62130.0,62212.0,1184.02881515 +1728345600,1728388800,62211.0,62786.0,61986.0,62594.0,246.13518817 +1728388800,1728432000,62598.0,63172.0,61839.0,62133.0,870.16759532 +1728432000,1728475200,62114.0,62503.0,61981.0,62145.0,243.91791117 +1728475200,1728518400,62147.0,62353.0,60268.0,60582.0,1110.99152196 +1728518400,1728561600,60589.0,61232.0,60323.0,61189.0,523.66685569 +1728561600,1728604800,61189.0,61246.0,58867.0,60278.0,1275.82043387 +1728604800,1728648000,60278.0,61225.0,60041.0,61138.0,345.5033796 +1728648000,1728691200,61138.0,63409.0,61093.0,62452.0,1237.20170362 +1728691200,1728734400,62511.0,63227.0,62474.0,62925.0,250.27083351 +1728734400,1728777600,62922.0,63455.0,62814.0,63194.0,435.42203231 +1728777600,1728820800,63193.0,63271.0,62518.0,62528.0,214.6671471 +1728820800,1728864000,62543.0,63090.0,62039.0,62849.0,438.49896168 +1728864000,1728907200,62850.0,65090.0,62450.0,64870.0,967.87006108 +1728907200,1728950400,64870.0,66479.0,64483.0,66070.0,1422.51932477 +1728950400,1728993600,66070.0,66338.0,65192.0,65365.0,478.10338221 +1728993600,1729036800,65383.0,67922.0,64802.0,67061.0,2010.88840744 +1729036800,1729080000,67061.0,68388.0,66744.0,67891.0,852.20808505 +1729080000,1729123200,67891.0,68290.0,67117.0,67622.0,864.75161302 +1729123200,1729166400,67608.0,67914.0,66791.0,66859.0,402.41219861 +1729166400,1729209600,66847.0,67664.0,66631.0,67392.0,895.80926433 +1729209600,1729252800,67392.0,68355.0,67176.0,67657.0,546.39174556 +1729252800,1729296000,67678.0,68998.0,67629.0,68420.0,887.93952412 +1729296000,1729339200,68420.0,68668.0,68093.0,68093.0,178.01099694 +1729339200,1729382400,68085.0,68399.0,68020.0,68359.0,236.90056903 +1729382400,1729425600,68367.0,68478.0,68102.0,68412.0,146.39919901 +1729425600,1729468800,68412.0,69363.0,68208.0,69011.0,459.70389472 +1729468800,1729512000,69011.0,69487.0,68102.0,68208.0,471.92940817 +1729512000,1729555200,68184.0,68279.0,66815.0,67340.0,1280.7911351 +1729555200,1729598400,67345.0,67765.0,66559.0,67246.0,568.78809651 +1729598400,1729641600,67246.0,67784.0,66592.0,67382.0,1058.07154909 +1729641600,1729684800,67382.0,67409.0,66160.0,66349.0,532.69200537 +1729684800,1729728000,66372.0,66823.0,65000.0,66601.0,1395.14970416 +1729728000,1729771200,66602.0,67524.0,66455.0,67181.0,788.12100832 +1729771200,1729814400,67210.0,68800.0,67196.0,68155.0,1351.96717635 +1729814400,1729857600,68155.0,68235.0,67217.0,68054.0,897.33145792 +1729857600,1729900800,68063.0,68726.0,65521.0,66578.0,1833.48217202 +1729900800,1729944000,66576.0,67168.0,66344.0,67056.0,192.78787824 +1729944000,1729987200,67056.0,67352.0,66656.0,67003.0,291.4334744 +1729987200,1730030400,67009.0,67222.0,66850.0,67042.0,210.27470882 +1730030400,1730073600,67042.0,68232.0,67033.0,67938.0,529.7042487 +1730073600,1730116800,67937.0,68742.0,67541.0,68679.0,571.65343554 +1730116800,1730160000,68680.0,70218.0,68388.0,69918.0,1492.20988903 +1730160000,1730203200,69918.0,71575.0,69716.0,71421.0,1107.81120433 +1730203200,1730246400,71420.0,73600.0,70620.0,72729.0,2867.87899877 +1730246400,1730289600,72727.0,72765.0,71918.0,71969.0,509.36059641 +1730289600,1730332800,71983.0,72928.0,71313.0,72331.0,1754.3229495 +1730332800,1730376000,72330.0,72660.0,72010.0,72210.0,432.45660496 +1730376000,1730419200,72209.0,72252.0,69591.0,70231.0,1343.95254997 +1730419200,1730462400,70202.0,70370.0,68777.0,69961.0,743.32654526 +1730462400,1730505600,69940.0,71596.0,68768.0,69490.0,1974.14524769 +1730505600,1730548800,69468.0,69887.0,69375.0,69581.0,233.8458523 +1730548800,1730592000,69575.0,69664.0,69015.0,69330.0,800.54460385 +1730592000,1730635200,69339.0,69354.0,67823.0,68348.0,876.79115372 +1730635200,1730678400,68338.0,69314.0,67459.0,68738.0,1038.64445472 +1730678400,1730721600,68738.0,69444.0,68216.0,68740.0,677.7581075 +1730721600,1730764800,68747.0,69197.0,66798.0,67818.0,1860.58269471 +1730764800,1730808000,67817.0,69047.0,67443.0,68772.0,569.01425944 +1730808000,1730851200,68801.0,70538.0,68651.0,69386.0,1801.69092349 +1730851200,1730894400,69396.0,75397.0,69284.0,74303.0,4429.24303182 +1730894400,1730937600,74306.0,76481.0,73546.0,75637.0,3302.75826212 +1730937600,1730980800,75638.0,76053.0,74479.0,74757.0,611.17998718 +1730980800,1731024000,74793.0,76990.0,74564.0,75921.0,2654.25358571 +1731024000,1731067200,75918.0,76415.0,75665.0,76023.0,374.93937004 +1731067200,1731110400,76018.0,77270.0,75695.0,76561.0,2091.58636113 +1731110400,1731153600,76560.0,76821.0,76197.0,76526.0,318.34893615 +1731153600,1731196800,76526.0,76941.0,75648.0,76722.0,519.47851804 +1731196800,1731240000,76707.0,80076.0,76554.0,79915.0,1216.67413111 +1731240000,1731283200,79882.0,81482.0,78532.0,80425.0,1523.09147414 +1731283200,1731326400,80426.0,82410.0,80280.0,82230.0,962.80854718 +1731326400,1731369600,82206.0,89643.0,81571.0,88770.0,5732.34816825 +1731369600,1731412800,88771.0,89983.0,85208.0,87251.0,2281.83329254 +1731412800,1731456000,87259.0,90243.0,85121.0,88031.0,5755.68124178 +1731456000,1731499200,88038.0,88623.0,86263.0,87801.0,1736.05576281 +1731499200,1731542400,87787.0,93483.0,87643.0,90521.0,5601.97396489 +1731542400,1731585600,90498.0,91705.0,89158.0,91561.0,1142.88412401 +1731585600,1731628800,91558.0,91804.0,86685.0,87333.0,2662.87751689 +1731628800,1731672000,87298.0,89765.0,87119.0,89759.0,668.94862262 +1731672000,1731715200,89759.0,91909.0,87766.0,91070.0,3822.20244651 +1731715200,1731758400,91069.0,91778.0,90886.0,91195.0,524.73032756 +1731758400,1731801600,91203.0,91420.0,90100.0,90608.0,1014.14684998 +1731801600,1731844800,90643.0,91429.0,89424.0,90688.0,1027.77332072 +1731844800,1731888000,90684.0,91166.0,88709.0,89861.0,988.32435563 +1731888000,1731931200,89865.0,92234.0,89652.0,90272.0,1005.71853921 +1731931200,1731974400,90285.0,92624.0,89392.0,90512.0,3270.46967715 +1731974400,1732017600,90514.0,92247.0,90407.0,91720.0,1209.97725464 +1732017600,1732060800,91715.0,94057.0,91049.0,92424.0,2674.90536973 +1732060800,1732104000,92434.0,93742.0,91407.0,93568.0,4330.52129191 +1732104000,1732147200,93600.0,94942.0,93266.0,94373.0,4963.44900007 +1732147200,1732190400,94374.0,98367.0,94106.0,97989.0,3528.68892854 +1732190400,1732233600,98003.0,99121.0,95639.0,98451.0,3752.08065384 +1732233600,1732276800,98451.0,99500.0,97956.0,98951.0,1453.04729986 +1732276800,1732320000,98951.0,99800.0,97236.0,99013.0,3193.047245 +1732320000,1732363200,99010.0,99015.0,98372.0,98554.0,784.79228484 +1732363200,1732406400,98556.0,98966.0,97226.0,97775.0,934.33245978 +1732406400,1732449600,97765.0,98660.0,97388.0,97403.0,496.73897897 +1732449600,1732492800,97403.0,98445.0,95796.0,98007.0,1317.26859313 +1732492800,1732536000,98021.0,98966.0,97017.0,98290.0,532.80355806 +1732536000,1732579200,98290.0,98402.0,92584.0,93035.0,2436.74485727 +1732579200,1732622400,93006.0,94999.0,91412.0,92346.0,1502.18549686 +1732622400,1732665600,92310.0,94726.0,90742.0,91928.0,2072.91193391 +1732665600,1732708800,91929.0,93896.0,91760.0,93377.0,1069.09602912 +1732708800,1732752000,93373.0,97353.0,92857.0,95978.0,1930.03812886 +1732752000,1732795200,95945.0,96658.0,94670.0,95501.0,1151.26267571 +1732795200,1732838400,95495.0,96226.0,94725.0,95661.0,919.00809259 +1732838400,1732881600,95670.0,97398.0,95410.0,97293.0,709.05812187 +1732881600,1732924800,97295.0,98745.0,96817.0,97512.0,1701.78385608 +1732924800,1732968000,97510.0,97510.0,96112.0,96290.0,440.69090904 +1732968000,1733011200,96304.0,97096.0,96304.0,96441.0,205.52987173 +1733011200,1733054400,96471.0,97201.0,95758.0,97176.0,463.05599742 +1733054400,1733097600,97171.0,97880.0,96747.0,97291.0,421.59966308 +1733097600,1733140800,97260.0,98200.0,94712.0,95143.0,1100.27047985 +1733140800,1733184000,95108.0,97423.0,94403.0,95859.0,2124.75053645 +1733184000,1733227200,95858.0,96301.0,94649.0,95005.0,1214.93031277 +1733227200,1733270400,94996.0,96281.0,93590.0,95926.0,2269.97881211 +1733270400,1733313600,95926.0,97003.0,95322.0,96253.0,601.29409012 +1733313600,1733356800,96253.0,99250.0,94661.0,98773.0,3708.65064575 +1733356800,1733400000,98751.0,103620.0,98070.0,102644.0,3185.26987233 +1733400000,1733443200,102644.0,103647.0,92092.0,97057.0,4268.71930856 +1733443200,1733486400,96968.0,98836.0,96463.0,98153.0,646.53844833 +1733486400,1733529600,98162.0,102098.0,97602.0,99898.0,1966.67260394 +1733529600,1733572800,99898.0,100575.0,99121.0,99730.0,247.07202321 +1733572800,1733616000,99748.0,100505.0,99168.0,99929.0,340.80472188 +1733616000,1733659200,99969.0,100402.0,98752.0,99762.0,444.92350735 +1733659200,1733702400,99762.0,101407.0,99440.0,101204.0,628.48517252 +1733702400,1733745600,101188.0,101271.0,98033.0,98066.0,659.35696603 +1733745600,1733788800,98043.0,100438.0,94249.0,97468.0,1811.45919645 +1733788800,1733832000,97318.0,98159.0,95638.0,97815.0,557.00068085 +1733832000,1733875200,97794.0,98300.0,94306.0,96648.0,1535.51768678 +1733875200,1733918400,96658.0,98491.0,95725.0,98321.0,715.33643825 +1733918400,1733961600,98349.0,101961.0,98147.0,101201.0,1481.79426891 +1733961600,1734004800,101238.0,101921.0,100215.0,100366.0,403.22043515 +1734004800,1734048000,100422.0,102582.0,99309.0,100068.0,989.97298676 +1734048000,1734091200,99998.0,100767.0,99250.0,100378.0,275.79977618 +1734091200,1734134400,100384.0,101918.0,99750.0,101435.0,754.69443835 +1734134400,1734177600,101433.0,102643.0,101172.0,101586.0,277.66030566 +1734177600,1734220800,101566.0,101736.0,100643.0,101382.0,288.87630324 +1734220800,1734264000,101408.0,102800.0,101243.0,102651.0,568.67095814 +1734264000,1734307200,102636.0,105149.0,102447.0,104427.0,801.3170274 +1734307200,1734350400,104476.0,106533.0,103621.0,103716.0,936.81480586 +1734350400,1734393600,103716.0,107821.0,103322.0,106073.0,1234.95783119 +1734393600,1734436800,106109.0,107509.0,105736.0,106844.0,450.13016964 +1734436800,1734480000,106800.0,108364.0,105363.0,106187.0,955.80883602 +1734480000,1734523200,106214.0,106523.0,103173.0,105010.0,710.80453489 +1734523200,1734566400,104992.0,105330.0,99997.0,100153.0,1846.48361365 +1734566400,1734609600,100133.0,102557.0,98695.0,102385.0,1204.92940928 +1734609600,1734652800,102385.0,102747.0,95537.0,97375.0,2220.57213562 +1734652800,1734696000,97416.0,98123.0,92502.0,92600.0,1281.63963915 +1734696000,1734739200,92654.0,97760.0,92118.0,97760.0,1424.60179809 +1734739200,1734782400,97745.0,99514.0,97175.0,98240.0,782.01604305 +1734782400,1734825600,98236.0,98236.0,96399.0,97211.0,958.02719624 +1734825600,1734868800,97245.0,97376.0,95839.0,97045.0,1046.25863942 +1734868800,1734912000,97018.0,97211.0,94200.0,95098.0,1029.2501039 +1734912000,1734955200,95100.0,96420.0,93639.0,95811.0,806.23740611 +1734955200,1734998400,95829.0,96295.0,92389.0,94750.0,1622.34335861 +1734998400,1735041600,94750.0,94750.0,93461.0,94281.0,324.59613503 +1735041600,1735084800,94268.0,99419.0,93933.0,98596.0,1119.93955488 +1735084800,1735128000,98637.0,99258.0,97676.0,97837.0,437.14961103 +1735128000,1735171200,97899.0,99478.0,97576.0,99374.0,412.36263725 +1735171200,1735214400,99357.0,99881.0,95111.0,95584.0,849.40308981 +1735214400,1735257600,95532.0,96566.0,95135.0,95687.0,651.96467637 +1735257600,1735300800,95666.0,97337.0,94570.0,96841.0,1041.52794526 +1735300800,1735344000,96829.0,96923.0,93282.0,94168.0,1374.71437719 +1735344000,1735387200,94159.0,94709.0,94026.0,94611.0,320.36154357 +1735387200,1735430400,94645.0,95529.0,94127.0,95139.0,519.14363746 +1735430400,1735473600,95119.0,95124.0,94681.0,94886.0,122.50489963 +1735473600,1735516800,94885.0,95056.0,92868.0,93557.0,729.29405831 +1735516800,1735560000,93564.0,94046.0,93045.0,93750.0,349.94514323 +1735560000,1735603200,93754.0,94891.0,91315.0,92628.0,1491.09794069 +1735603200,1735646400,92637.0,94532.0,91900.0,94088.0,360.865327 +1735646400,1735689600,94088.0,96117.0,93081.0,93381.0,767.96260977 +1735689600,1735732800,93347.0,94272.0,92768.0,93278.0,375.36931687 +1735732800,1735776000,93261.0,94951.0,93204.0,94388.0,401.7701086 +1735776000,1735819200,94380.0,96747.0,94205.0,96618.0,463.61561894 +1735819200,1735862400,96646.0,97745.0,95869.0,96907.0,755.5780885 +1735862400,1735905600,96895.0,97234.0,96042.0,96690.0,366.73348057 +1735905600,1735948800,96690.0,98951.0,96423.0,98133.0,792.68561738 +1735948800,1735992000,98133.0,98289.0,97540.0,97882.0,210.22842789 +1735992000,1736035200,97856.0,98753.0,97540.0,98209.0,235.26287547 +1736035200,1736078400,98218.0,98481.0,97582.0,97620.0,160.40056815 +1736078400,1736121600,97620.0,98799.0,97277.0,98327.0,294.31962342 +1736121600,1736164800,98389.0,99857.0,97919.0,99221.0,398.33108531 +1736164800,1736208000,99234.0,102514.0,98705.0,102280.0,1344.28180662 +1736208000,1736251200,102278.0,102760.0,100498.0,100855.0,272.16764449 +1736251200,1736294400,100860.0,100945.0,96130.0,96946.0,1218.43232273 +1736294400,1736337600,96922.0,97248.0,94511.0,95104.0,767.52780453 +1736337600,1736380800,95104.0,96030.0,92502.0,95065.0,1313.51682297 +1736380800,1736424000,95034.0,95333.0,92679.0,93414.0,765.59100032 +1736424000,1736467200,93409.0,94661.0,91215.0,92542.0,1112.20958837 +1736467200,1736510400,92545.0,95238.0,92465.0,95092.0,539.70881114 +1736510400,1736553600,95091.0,95797.0,92227.0,94702.0,1259.26118101 +1736553600,1736596800,94702.0,94723.0,93843.0,94574.0,208.35355446 +1736596800,1736640000,94589.0,94975.0,93944.0,94568.0,431.52384652 +1736640000,1736683200,94573.0,94634.0,93685.0,94201.0,229.68165131 +1736683200,1736726400,94196.0,95363.0,93775.0,94497.0,341.29711531 +1736726400,1736769600,94498.0,95846.0,90754.0,90775.0,799.32073021 +1736769600,1736812800,90764.0,94669.0,89164.0,94505.0,1326.54159713 +1736812800,1736856000,94537.0,97339.0,94345.0,96500.0,583.16895767 +1736856000,1736899200,96621.0,97188.0,95332.0,96523.0,894.64048559 +1736899200,1736942400,96560.0,97657.0,96474.0,96728.0,374.49786985 +1736942400,1736985600,96724.0,100715.0,96516.0,100512.0,1437.3191961 +1736985600,1737028800,100512.0,100860.0,98622.0,99135.0,384.20598952 +1737028800,1737072000,99132.0,100640.0,97319.0,99975.0,1433.56861622 +1737072000,1737115200,99975.0,102528.0,99944.0,102244.0,690.37527464 +1737115200,1737158400,102217.0,105932.0,102177.0,104119.0,2397.02180603 +1737158400,1737201600,104119.0,104701.0,102238.0,103521.0,608.46375936 +1737201600,1737244800,103535.0,104909.0,103087.0,104436.0,697.96426873 +1737244800,1737288000,104432.0,105490.0,103310.0,104171.0,1055.27092098 +1737288000,1737331200,104173.0,106294.0,99528.0,101237.0,1547.17141369 +1737331200,1737374400,101191.0,109356.0,99462.0,108099.0,1598.10340829 +1737374400,1737417600,108099.0,108563.0,100482.0,102141.0,2323.76566053 +1737417600,1737460800,102155.0,103857.0,100087.0,103673.0,840.15232237 +1737460800,1737504000,103653.0,107265.0,102726.0,106149.0,2218.25801189 +1737504000,1737547200,106149.0,106370.0,104650.0,105049.0,438.8648905 +1737547200,1737590400,105085.0,105541.0,103322.0,103632.0,1274.68879777 +1737590400,1737633600,103659.0,103766.0,101233.0,101904.0,781.72217672 +1737633600,1737676800,101905.0,106848.0,101273.0,103933.0,3008.82516498 +1737676800,1737720000,103922.0,105753.0,102754.0,105421.0,514.36251132 +1737720000,1737763200,105432.0,107149.0,104478.0,104855.0,1210.82083153 +1737763200,1737806400,104855.0,105223.0,104126.0,104656.0,517.20206904 +1737806400,1737849600,104655.0,105237.0,104452.0,104738.0,219.15508627 +1737849600,1737892800,104741.0,105424.0,104445.0,104809.0,238.28361772 +1737892800,1737936000,104808.0,105224.0,102450.0,102573.0,560.05770125 +1737936000,1737979200,102573.0,103186.0,97750.0,98750.0,1306.30471469 +1737979200,1738022400,98787.0,102366.0,98679.0,102090.0,1903.82153952 +1738022400,1738065600,102065.0,103347.0,101335.0,102779.0,575.13915086 +1738065600,1738108800,102757.0,103745.0,100225.0,101292.0,1146.53406141 +1738108800,1738152000,101291.0,102953.0,101288.0,102585.0,300.26794221 +1738152000,1738195200,102591.0,104769.0,101360.0,103747.0,1234.86959267 +1738195200,1738238400,103768.0,105563.0,103313.0,105295.0,579.11882969 +1738238400,1738281600,105298.0,106447.0,104651.0,104738.0,964.02047226 +1738281600,1738324800,104737.0,105023.0,103925.0,104752.0,363.72053592 +1738324800,1738368000,104732.0,106046.0,101303.0,102412.0,1652.5080518 +1738368000,1738411200,102408.0,102754.0,101418.0,102005.0,336.32436488 +1738411200,1738454400,102005.0,102285.0,100270.0,100638.0,449.16475195 +1738454400,1738497600,100638.0,101430.0,98646.0,98796.0,555.65004432 +1738497600,1738540800,98842.0,99395.0,96168.0,97675.0,1192.3233693 +1738540800,1738584000,97670.0,97718.0,91530.0,95176.0,1548.14351084 +1738584000,1738627200,95254.0,102569.0,94238.0,101457.0,2533.74050993 +1738627200,1738670400,101456.0,101785.0,97962.0,99056.0,740.26899096 +1738670400,1738713600,99111.0,100846.0,96147.0,97786.0,1327.89840007 +1738713600,1738756800,97809.0,98937.0,97187.0,98271.0,375.49216826 +1738756800,1738800000,98292.0,99168.0,96181.0,96614.0,1201.43005915 +1738800000,1738843200,96614.0,99174.0,96471.0,98931.0,535.06492366 +1738843200,1738886400,98931.0,99098.0,95678.0,96573.0,1188.86028705 +1738886400,1738929600,96566.0,97880.0,96421.0,97766.0,358.09241844 +1738929600,1738972800,97766.0,100185.0,95662.0,96535.0,1578.8392593 +1738972800,1739016000,96534.0,96896.0,95800.0,96111.0,226.6768386 +1739016000,1739059200,96110.0,96747.0,95700.0,96472.0,389.03559379 +1739059200,1739102400,96472.0,97337.0,96400.0,96607.0,290.09050205 +1739102400,1739145600,96596.0,96745.0,94726.0,96477.0,718.57820511 +1739145600,1739188800,96533.0,97962.0,95307.0,97691.0,436.0759905 +1739188800,1739232000,97766.0,98349.0,96903.0,97469.0,558.03288826 +1739232000,1739275200,97465.0,98490.0,97447.0,98172.0,355.62704032 +1739275200,1739318400,98161.0,98161.0,94853.0,95754.0,928.84437053 +1739318400,1739361600,95756.0,96434.0,95079.0,96083.0,265.20458516 +1739361600,1739404800,96120.0,98144.0,94091.0,97882.0,1211.26590699 +1739404800,1739448000,97882.0,98091.0,95605.0,95926.0,281.95280949 +1739448000,1739491200,95926.0,96747.0,95249.0,96627.0,575.80063862 +1739491200,1739534400,96631.0,97243.0,96387.0,96904.0,245.28862059 +1739534400,1739577600,96904.0,98871.0,96300.0,97520.0,1005.98406701 +1739577600,1739620800,97515.0,97974.0,97237.0,97632.0,162.27083315 +1739620800,1739664000,97633.0,97936.0,97331.0,97591.0,173.47397093 +1739664000,1739707200,97591.0,97727.0,97077.0,97347.0,116.9856942 +1739707200,1739750400,97347.0,97347.0,96066.0,96132.0,328.58811726 +1739750400,1739793600,96066.0,96631.0,95836.0,96066.0,268.99183726 +1739793600,1739836800,96066.0,97014.0,95227.0,95772.0,531.64623408 +1739836800,1739880000,95779.0,96313.0,95101.0,95604.0,282.40838886 +1739880000,1739923200,95606.0,96714.0,93340.0,95612.0,1133.12063511 +1739923200,1739966400,95612.0,96430.0,95011.0,96406.0,370.48352134 +1739966400,1740009600,96423.0,96866.0,95410.0,96642.0,1049.62120627 +1740009600,1740052800,96639.0,97376.0,96439.0,97211.0,367.33571143 +1740052800,1740096000,97211.0,98758.0,96840.0,98337.0,1314.24078992 +1740096000,1740139200,98335.0,98952.0,98127.0,98656.0,426.10970825 +1740139200,1740182400,98656.0,99508.0,94805.0,96131.0,2362.6257548 +1740182400,1740225600,96137.0,96580.0,95750.0,96572.0,435.01987195 +1740225600,1740268800,96571.0,96967.0,96379.0,96572.0,360.70275429 +1740268800,1740312000,96571.0,96666.0,96111.0,96124.0,214.48011326 +1740312000,1740355200,96127.0,96319.0,95260.0,96262.0,325.43436204 +1740355200,1740398400,96264.0,96492.0,95091.0,95846.0,451.43022838 +1740398400,1740441600,95845.0,96076.0,91330.0,91554.0,1240.71718547 +1740441600,1740484800,91516.0,92512.0,86314.0,89211.0,2350.24574825 +1740484800,1740528000,89211.0,89507.0,85953.0,88576.0,1934.37971454 +1740528000,1740571200,88573.0,89279.0,88046.0,88585.0,520.18193957 +1740571200,1740614400,88557.0,88615.0,82133.0,84071.0,2598.57283521 +1740614400,1740657600,84150.0,86988.0,83937.0,86620.0,901.74246814 +1740657600,1740700800,86620.0,86715.0,82615.0,84639.0,1658.20661619 +1740700800,1740744000,84621.0,84798.0,78197.0,80470.0,2234.44295196 +1740744000,1740787200,80466.0,85082.0,80025.0,84321.0,1332.92502145 +1740787200,1740830400,84316.0,86517.0,83803.0,84600.0,844.07016306 +1740830400,1740873600,84605.0,86227.0,84317.0,86033.0,617.89584229 +1740873600,1740916800,86031.0,86508.0,85510.0,86079.0,261.18408738 +1740916800,1740960000,86078.0,95152.0,85029.0,94273.0,2891.84556264 +1740960000,1741003200,94272.0,94422.0,91135.0,92713.0,848.55002602 +1741003200,1741046400,92688.0,93695.0,85069.0,86160.0,2008.15421837 +1741046400,1741089600,86161.0,86727.0,82450.0,83911.0,1190.37356477 +1741089600,1741132800,83908.0,88922.0,81463.0,87240.0,2015.83214558 +1741132800,1741176000,87262.0,90623.0,86397.0,89829.0,828.05100773 +1741176000,1741219200,89802.0,90993.0,87564.0,90611.0,1004.61439801 +1741219200,1741262400,90590.0,92790.0,89995.0,91339.0,706.23577758 +1741262400,1741305600,91350.0,91442.0,87835.0,89918.0,1463.45394714 +1741305600,1741348800,89922.0,91277.0,84713.0,88957.0,1415.99187455 +1741348800,1741392000,88979.0,91081.0,85593.0,86759.0,1870.78828011 +1741392000,1741435200,86754.0,86861.0,85190.0,85922.0,287.1539086 +1741435200,1741478400,85921.0,86582.0,85653.0,86192.0,292.59520244 +1741478400,1741521600,86204.0,86469.0,84662.0,85003.0,251.82334075 +1741521600,1741564800,85000.0,85000.0,80000.0,80708.0,1458.35970782 +1741564800,1741608000,80728.0,84007.0,80077.0,83483.0,1120.95939054 +1741608000,1741651200,83575.0,83752.0,77393.0,78561.0,1856.83329702 +1741651200,1741694400,78599.0,82050.0,76600.0,81710.0,1291.78918044 +1741694400,1741737600,81710.0,83568.0,79031.0,82869.0,1364.77453134 +1741737600,1741780800,82941.0,83733.0,81268.0,82983.0,854.33050557 +1741780800,1741824000,82983.0,84437.0,80607.0,83620.0,1610.72043974 +1741824000,1741867200,83677.0,84287.0,82417.0,82957.0,625.03278122 +1741867200,1741910400,82917.0,83849.0,79910.0,81079.0,1204.96811046 +1741910400,1741953600,81084.0,83322.0,80801.0,83248.0,454.15727197 +1741953600,1741996800,83237.0,85294.0,82638.0,83975.0,1532.8378418 +1741996800,1742040000,83984.0,84672.0,83633.0,84111.0,299.05782313 +1742040000,1742083200,84097.0,84479.0,84024.0,84347.0,187.13245899 +1742083200,1742126400,84362.0,84409.0,82397.0,82405.0,531.15341564 +1742126400,1742169600,82404.0,85059.0,81983.0,82555.0,647.04892789 +1742169600,1742212800,82569.0,83853.0,82521.0,83502.0,378.46042693 +1742212800,1742256000,83486.0,84741.0,82466.0,84058.0,820.43596912 +1742256000,1742299200,83930.0,83989.0,82259.0,82587.0,546.58122802 +1742299200,1742342400,82542.0,82803.0,81138.0,82715.0,743.63382531 +1742342400,1742385600,82694.0,84075.0,82567.0,83863.0,407.6100881 +1742385600,1742428800,83916.0,87010.0,83552.0,86868.0,1518.99944681 +1742428800,1742472000,86870.0,87470.0,84784.0,85463.0,651.25367482 +1742472000,1742515200,85478.0,86479.0,83631.0,84158.0,1225.87868063 +1742515200,1742558400,84179.0,84801.0,83713.0,84012.0,288.95338468 +1742558400,1742601600,84010.0,84530.0,83142.0,84061.0,857.55444525 +1742601600,1742644800,84050.0,84490.0,83965.0,84206.0,146.10748382 +1742644800,1742688000,84207.0,84304.0,83682.0,83823.0,170.75736609 +1742688000,1742731200,83806.0,84988.0,83806.0,84651.0,177.47569763 +1742731200,1742774400,84652.0,86116.0,84581.0,86084.0,472.43828128 +1742774400,1742817600,86084.0,87839.0,85541.0,87699.0,422.98300026 +1742817600,1742860800,87699.0,88772.0,87103.0,87512.0,1465.35113115 +1742860800,1742904000,87488.0,87681.0,86321.0,87378.0,430.0098749 +1742904000,1742947200,87379.0,88539.0,86959.0,87436.0,1704.76227835 +1742947200,1742990400,87448.0,88296.0,87074.0,87992.0,296.95019759 +1742990400,1743033600,87992.0,88040.0,85869.0,86913.0,1256.01628235 +1743033600,1743076800,86966.0,87755.0,86809.0,86958.0,218.34504679 +1743076800,1743120000,86952.0,87702.0,85828.0,87219.0,1071.02785031 +1743120000,1743163200,87224.0,87481.0,84784.0,85212.0,555.99707424 +1743163200,1743206400,85212.0,85540.0,83544.0,84379.0,836.27777679 +1743206400,1743249600,84384.0,84561.0,81983.0,82256.0,376.89016532 +1743249600,1743292800,82260.0,82833.0,81629.0,82608.0,368.50328828 +1743292800,1743336000,82608.0,83500.0,82479.0,83097.0,282.32259395 +1743336000,1743379200,83102.0,83222.0,81551.0,82359.0,558.06004074 +1743379200,1743422400,82367.0,82417.0,81287.0,82197.0,570.08072345 +1743422400,1743465600,82187.0,83914.0,81646.0,82538.0,1367.25645324 +1743465600,1743508800,82537.0,84490.0,82417.0,83929.0,403.28348062 +1743508800,1743552000,83928.0,85530.0,82536.0,85170.0,1100.71892091 +1743552000,1743595200,85171.0,85397.0,81188.0,84569.0,667.66649906 +1743595200,1743638400,84570.0,88563.0,82321.0,82502.0,2193.98016441 +1743638400,1743681600,82477.0,83896.0,82157.0,83095.0,517.60875784 +1743681600,1743724800,83032.0,83289.0,81200.0,83132.0,1259.84365035 +1743724800,1743768000,83182.0,84708.0,81659.0,82677.0,737.00425242 +1743768000,1743811200,82654.0,84588.0,81831.0,83851.0,1268.87857457 +1743811200,1743854400,83852.0,84226.0,83322.0,83433.0,219.48956392 +1743854400,1743897600,83439.0,83612.0,82358.0,83507.0,298.69229038 +1743897600,1743940800,83514.0,83741.0,82625.0,82804.0,247.39082388 +1743940800,1743984000,82805.0,82933.0,77098.0,78342.0,1918.09047834 +1743984000,1744027200,78381.0,79292.0,74434.0,76643.0,1725.66936271 +1744027200,1744070400,76660.0,81180.0,75768.0,79127.0,2358.32774685 +1744070400,1744113600,79134.0,80836.0,78777.0,79964.0,777.27516218 +1744113600,1744156800,79975.0,80318.0,76159.0,76244.0,1468.23384822 +1744156800,1744200000,76252.0,77910.0,74588.0,76215.0,1461.96059473 +1744200000,1744243200,76193.0,83565.0,75998.0,82595.0,2576.31561578 +1744243200,1744286400,82594.0,82722.0,81300.0,81838.0,588.03933895 +1744286400,1744329600,81837.0,82401.0,78424.0,79543.0,976.03803859 +1744329600,1744372800,79558.0,82923.0,78942.0,82077.0,836.36558083 +1744372800,1744416000,82106.0,84257.0,81312.0,83384.0,892.47540794 +1744416000,1744459200,83384.0,83974.0,82784.0,83494.0,296.40813536 +1744459200,1744502400,83496.0,85892.0,83451.0,85274.0,551.22944038 +1744502400,1744545600,85277.0,86084.0,84226.0,84508.0,465.37940214 +1744545600,1744588800,84509.0,84937.0,83031.0,83712.0,745.54282837 +1744588800,1744632000,83774.0,85496.0,83680.0,84923.0,424.82424411 +1744632000,1744675200,84937.0,85787.0,83727.0,84583.0,1001.05751305 +1744675200,1744718400,84583.0,86000.0,84353.0,85583.0,363.47028662 +1744718400,1744761600,85584.0,86450.0,83612.0,83686.0,799.44151163 +1744761600,1744804800,83632.0,84115.0,83102.0,84025.0,508.46504772 +1744804800,1744848000,84048.0,85528.0,83312.0,84046.0,1084.98335165 +1744848000,1744891200,84045.0,85043.0,83829.0,84542.0,271.98799629 +1744891200,1744934400,84557.0,85478.0,83751.0,84954.0,847.59982776 +1744934400,1744977600,84954.0,85121.0,84434.0,84664.0,160.49471894 +1744977600,1745020800,84682.0,84743.0,84310.0,84468.0,162.74624348 +1745020800,1745064000,84466.0,85432.0,84367.0,85217.0,244.71294078 +1745064000,1745107200,85218.0,85611.0,84723.0,85069.0,386.77789735 +1745107200,1745150400,85074.0,85305.0,83974.0,84125.0,182.5605345 +1745150400,1745193600,84124.0,85274.0,84124.0,85198.0,280.24921168 +1745193600,1745236800,85197.0,87765.0,85134.0,86989.0,628.30567676 +1745236800,1745280000,86988.0,88527.0,86404.0,87505.0,1551.51018927 +1745280000,1745323200,87505.0,88874.0,87094.0,88624.0,469.2155034 +1745323200,1745366400,88623.0,93928.0,88495.0,93481.0,2390.23238459 +1745366400,1745409600,93482.0,94510.0,92657.0,93486.0,610.50390455 +1745409600,1745452800,93486.0,94700.0,91970.0,93730.0,1812.29865263 +1745452800,1745496000,93730.0,93827.0,91700.0,92613.0,410.63020846 +1745496000,1745539200,92614.0,94035.0,92457.0,94010.0,782.07796664 +1745539200,1745582400,94010.0,94680.0,92891.0,94631.0,482.29706804 +1745582400,1745625600,94680.0,95857.0,94023.0,94726.0,1805.39043299 +1745625600,1745668800,94720.0,95249.0,94051.0,94175.0,284.08169517 +1745668800,1745712000,94175.0,94918.0,93934.0,94662.0,234.59903562 +1745712000,1745755200,94662.0,95353.0,93685.0,93965.0,259.12971393 +1745755200,1745798400,93944.0,94566.0,93685.0,93769.0,323.07555405 +1745798400,1745841600,93780.0,95559.0,92846.0,95294.0,588.40719413 +1745841600,1745884800,95369.0,95633.0,93483.0,95041.0,983.03149098 +1745884800,1745928000,95040.0,95479.0,94249.0,95163.0,357.92298612 +1745928000,1745971200,95163.0,95479.0,93775.0,94285.0,519.75079413 +1745971200,1746014400,94284.0,95269.0,94161.0,95203.0,252.82070701 +1746014400,1746057600,95203.0,95240.0,92946.0,94181.0,1131.42291879 +1746057600,1746100800,94181.0,96399.0,94141.0,96204.0,469.45913355 +1746100800,1746144000,96236.0,97470.0,95862.0,96535.0,1272.72750163 +1746144000,1746187200,96557.0,97306.0,96399.0,96977.0,232.43866635 +1746187200,1746230400,96976.0,97938.0,96603.0,96925.0,686.60120654 +1746230400,1746273600,96926.0,96956.0,95903.0,95987.0,292.98952618 +1746273600,1746316800,95987.0,96527.0,95800.0,95916.0,403.38466259 +1746316800,1746360000,95850.0,96295.0,95330.0,95437.0,184.99444903 +1746360000,1746403200,95431.0,95764.0,94162.0,94316.0,377.77872678 +1746403200,1746446400,94301.0,94804.0,93550.0,94045.0,322.73954886 +1746446400,1746489600,94045.0,95198.0,93618.0,94725.0,614.19414731 +1746489600,1746532800,94725.0,94916.0,93719.0,93799.0,241.85128688 +1746532800,1746576000,93798.0,96895.0,93376.0,96814.0,832.78374967 +1746576000,1746619200,96815.0,97717.0,96226.0,97022.0,306.97395209 +1746619200,1746662400,97055.0,97481.0,95823.0,97054.0,1026.29842642 +1746662400,1746705600,97059.0,99897.0,96907.0,99442.0,561.95068953 +1746705600,1746748800,99442.0,104159.0,99126.0,103261.0,1741.51245436 +1746748800,1746792000,103234.0,104332.0,102360.0,102942.0,496.40268522 +1746792000,1746835200,102918.0,103794.0,102350.0,102991.0,839.68322333 +1746835200,1746878400,102992.0,104093.0,102845.0,103415.0,247.27707502 +1746878400,1746921600,103463.0,104985.0,103063.0,104809.0,376.98799122 +1746921600,1746964800,104809.0,104958.0,103369.0,104664.0,312.62754226 +1746964800,1747008000,104681.0,104884.0,103621.0,104129.0,405.74078083 +1747008000,1747051200,104138.0,105706.0,103645.0,103776.0,731.46842702 +1747051200,1747094400,103753.0,104618.0,100764.0,102796.0,1183.00362729 +1747094400,1747137600,102796.0,103838.0,101471.0,103714.0,408.20572785 +1747137600,1747180800,103753.0,104997.0,102870.0,104135.0,1024.2983292 +1747180800,1747224000,104126.0,104132.0,102890.0,103943.0,545.20962899 +1747224000,1747267200,103944.0,104357.0,102622.0,103531.0,626.28414138 +1747267200,1747310400,103514.0,103895.0,101550.0,102410.0,424.29948781 +1747310400,1747353600,102394.0,104184.0,101442.0,103793.0,914.79381367 +1747353600,1747396800,103800.0,104457.0,103137.0,103705.0,428.76274714 +1747396800,1747440000,103696.0,104570.0,103397.0,103506.0,565.99762982 +1747440000,1747483200,103503.0,103720.0,102668.0,103021.0,277.17361453 +1747483200,1747526400,103022.0,103496.0,102681.0,103153.0,182.63627431 +1747526400,1747569600,103172.0,104094.0,103149.0,103830.0,150.77902926 +1747569600,1747612800,103826.0,106635.0,103347.0,106520.0,754.4003663 +1747612800,1747656000,106520.0,107115.0,102126.0,103005.0,746.66783558 +1747656000,1747699200,102958.0,105845.0,102182.0,105622.0,931.26428782 +1747699200,1747742400,105630.0,106851.0,104910.0,105250.0,531.42947484 +1747742400,1747785600,105249.0,107340.0,104232.0,106855.0,930.99537778 +1747785600,1747828800,106891.0,108035.0,106141.0,106589.0,486.32667509 +1747828800,1747872000,106580.0,110730.0,106214.0,109682.0,1944.46746174 +1747872000,1747915200,109696.0,111888.0,109252.0,110979.0,534.9629711 +1747915200,1747958400,110994.0,112000.0,110573.0,111743.0,840.77728559 +1747958400,1748001600,111742.0,111816.0,108911.0,109089.0,525.19856582 +1748001600,1748044800,109099.0,110028.0,106827.0,107329.0,1063.03006057 +1748044800,1748088000,107319.0,109501.0,106908.0,109228.0,333.36715003 +1748088000,1748131200,109225.0,109293.0,107540.0,107799.0,243.69965576 +1748131200,1748174400,107798.0,108312.0,106765.0,107298.0,380.47704566 +1748174400,1748217600,107286.0,109383.0,106666.0,109068.0,528.49920745 +1748217600,1748260800,109114.0,110266.0,108759.0,109805.0,299.93978052 +1748260800,1748304000,109881.0,110461.0,108868.0,109468.0,436.796844 +1748304000,1748347200,109474.0,109915.0,107562.0,109609.0,397.06416164 +1748347200,1748390400,109609.0,110789.0,108650.0,108980.0,899.54834371 +1748390400,1748433600,108980.0,109307.0,108338.0,108916.0,300.7267768 +1748433600,1748476800,108929.0,109088.0,106804.0,107811.0,779.10061295 +1748476800,1748520000,107821.0,108924.0,107001.0,108820.0,457.91482903 +1748520000,1748563200,108799.0,108844.0,105374.0,105578.0,973.86407254 +1748563200,1748606400,105577.0,106329.0,104683.0,105908.0,655.71301245 +1748606400,1748649600,105904.0,106015.0,103675.0,104034.0,556.31235224 +1748649600,1748692800,103988.0,104304.0,103127.0,103534.0,215.84905108 +1748692800,1748736000,103534.0,104947.0,103530.0,104646.0,267.46233519 +1748736000,1748779200,104646.0,104771.0,103832.0,104126.0,216.11376415 +1748779200,1748822400,104126.0,105908.0,103846.0,105705.0,431.95371416 +1748822400,1748865600,105677.0,105972.0,104000.0,104076.0,405.75849459 +1748865600,1748908800,104068.0,106001.0,103708.0,105905.0,535.97288121 +1748908800,1748952000,105890.0,106564.0,104947.0,105369.0,295.36429006 +1748952000,1748995200,105369.0,106854.0,105120.0,105454.0,629.05960237 +1748995200,1749038400,105426.0,106036.0,105136.0,105149.0,302.09741191 +1749038400,1749081600,105148.0,105581.0,104219.0,104745.0,489.85106164 +1749081600,1749124800,104734.0,105286.0,104426.0,104884.0,189.37715284 +1749124800,1749168000,104877.0,105959.0,100426.0,101559.0,1184.95235606 +1749168000,1749211200,101558.0,104057.0,101159.0,104000.0,517.60540475 +1749211200,1749254400,104001.0,105416.0,103633.0,104393.0,957.33607827 +1749254400,1749297600,104416.0,105414.0,103992.0,105223.0,341.87333332 +1749297600,1749340800,105260.0,105959.0,105255.0,105619.0,271.99812246 +1749340800,1749384000,105619.0,105827.0,105060.0,105726.0,153.31283755 +1749384000,1749427200,105728.0,106507.0,105571.0,105792.0,199.81788833 +1749427200,1749470400,105791.0,107847.0,105389.0,107760.0,322.60040594 +1749470400,1749513600,107820.0,110587.0,106944.0,110307.0,840.67837032 +1749513600,1749556800,110311.0,110352.0,109109.0,109571.0,279.42433646 +1749556800,1749600000,109568.0,110400.0,108403.0,110292.0,641.2284257 +1749600000,1749643200,110292.0,110292.0,109225.0,109261.0,107.81403493 +1749643200,1749686400,109258.0,110398.0,108113.0,108678.0,609.67427737 +1749686400,1749729600,108670.0,108833.0,106926.0,106927.0,260.98301232 +1749729600,1749772800,106928.0,108455.0,105731.0,105731.0,594.78205017 +1749772800,1749816000,105725.0,105757.0,102816.0,105091.0,820.27157644 +1749816000,1749859200,105104.0,106209.0,104182.0,106118.0,447.89330685 +1749859200,1749902400,106117.0,106250.0,104834.0,105147.0,201.93931558 +1749902400,1749945600,105116.0,105528.0,104376.0,105464.0,314.96073328 +1749945600,1749988800,105475.0,106163.0,104923.0,105006.0,184.52102368 +1749988800,1750032000,105009.0,105845.0,104532.0,105617.0,303.06867764 +1750032000,1750075200,105612.0,107251.0,105023.0,106891.0,352.19989275 +1750075200,1750118400,106891.0,108990.0,106523.0,106829.0,579.85609764 +1750118400,1750161600,106853.0,107773.0,105541.0,105680.0,260.87309947 +1750161600,1750204800,105679.0,105884.0,103388.0,104584.0,896.77949 +1750204800,1750248000,104617.0,105566.0,104223.0,104851.0,282.66344126 +1750248000,1750291200,104853.0,105325.0,103521.0,104922.0,688.38687795 +1750291200,1750334400,104922.0,105254.0,104506.0,104812.0,138.35585902 +1750334400,1750377600,104811.0,104922.0,103957.0,104688.0,326.48996702 +1750377600,1750420800,104682.0,106521.0,104251.0,105996.0,239.85672084 +1750420800,1750464000,106003.0,106160.0,102309.0,103316.0,731.65947373 +1750464000,1750507200,103329.0,104013.0,103152.0,103896.0,125.62776632 +1750507200,1750550400,103895.0,103973.0,100945.0,102139.0,691.89357895 +1750550400,1750593600,102198.0,103387.0,101894.0,102771.0,392.52826018 +1750593600,1750636800,102763.0,102840.0,98240.0,101015.0,973.52455256 +1750636800,1750680000,100990.0,102201.0,100539.0,101325.0,407.81416266 +1750680000,1750723200,101333.0,106125.0,99705.0,105464.0,1363.66393145 +1750723200,1750766400,105418.0,105883.0,104695.0,105238.0,681.60872142 +1750766400,1750809600,105237.0,106344.0,104872.0,106131.0,476.5667049 +1750809600,1750852800,106132.0,107277.0,105872.0,107242.0,320.95386809 +1750852800,1750896000,107246.0,108182.0,106853.0,107418.0,881.17686293 +1750896000,1750939200,107417.0,108358.0,107187.0,107386.0,300.91546026 +1750939200,1750982400,107386.0,108027.0,106640.0,107004.0,490.46428912 +1750982400,1751025600,107005.0,107794.0,106394.0,107021.0,450.86192846 +1751025600,1751068800,107024.0,107734.0,106351.0,107100.0,835.74518655 +1751068800,1751112000,107100.0,107535.0,106880.0,107423.0,72.37670055 +1751112000,1751155200,107422.0,107584.0,107158.0,107348.0,132.62306634 +1751155200,1751198400,107353.0,108494.0,107239.0,108479.0,244.06619982 +1751198400,1751241600,108499.0,108546.0,107317.0,108384.0,282.36287667 +1751241600,1751284800,108389.0,108800.0,107444.0,107686.0,232.28318602 +1751284800,1751328000,107688.0,107879.0,106751.0,107179.0,577.38798198 +1751328000,1751371200,107164.0,107560.0,106354.0,106623.0,244.19122766 +1751371200,1751414400,106636.0,107218.0,105280.0,105709.0,674.4005727 +1751414400,1751457600,105698.0,107880.0,105130.0,107513.0,279.11436152 +1751457600,1751500800,107520.0,109802.0,107238.0,108885.0,631.83731454 +1751500800,1751544000,108885.0,110292.0,108586.0,109637.0,339.10425255 +1751544000,1751587200,109634.0,110557.0,108800.0,109648.0,563.29055673 +1751587200,1751630400,109647.0,109799.0,108585.0,108920.0,266.52089985 +1751630400,1751673600,108929.0,109023.0,107303.0,108033.0,341.36138755 +1751673600,1751716800,108033.0,108416.0,107811.0,108166.0,137.99911332 +1751716800,1751760000,108165.0,108260.0,107924.0,108240.0,81.2177984 +1751760000,1751803200,108240.0,108273.0,107858.0,108109.0,94.67280845 +1751803200,1751846400,108110.0,109717.0,108085.0,109233.0,325.40963474 +1751846400,1751889600,109231.0,109711.0,108611.0,108658.0,203.9151422 +1751889600,1751932800,108653.0,108674.0,107520.0,108287.0,504.54989343 +1751932800,1751976000,108286.0,109000.0,107471.0,108769.0,301.83644104 +1751976000,1752019200,108775.0,109225.0,108118.0,108947.0,373.85209109 +1752019200,1752062400,108947.0,109147.0,108352.0,109070.0,179.4013592 +1752062400,1752105600,109071.0,112040.0,108524.0,111287.0,1027.03366296 +1752105600,1752148800,111318.0,111606.0,110929.0,111068.0,232.66744778 +1752148800,1752192000,111060.0,117000.0,110610.0,116031.0,1750.85399848 +1752192000,1752235200,116038.0,118839.0,115226.0,117837.0,835.94666612 +1752235200,1752278400,117838.0,118266.0,116650.0,117579.0,1036.32339312 +1752278400,1752321600,117579.0,118227.0,117210.0,117859.0,236.609656 +1752321600,1752364800,117859.0,117916.0,116971.0,117464.0,421.00153252 +1752364800,1752408000,117464.0,118127.0,117256.0,118120.0,111.08633388 +1752408000,1752451200,118099.0,119482.0,118044.0,119135.0,588.51566409 +1752451200,1752494400,119140.0,123236.0,118972.0,121487.0,801.97273556 +1752494400,1752537600,121486.0,122106.0,119203.0,119879.0,1206.70716559 +1752537600,1752580800,119862.0,119945.0,116290.0,117096.0,2942.71380366 +1752580800,1752624000,117096.0,118437.0,115729.0,117769.0,2901.84292744 +1752624000,1752667200,117770.0,119310.0,117047.0,118795.0,354.0083049 +1752667200,1752710400,118798.0,120086.0,118213.0,118718.0,1092.64962609 +1752710400,1752753600,118692.0,119244.0,117746.0,118044.0,498.03187343 +1752753600,1752796800,118044.0,121000.0,117506.0,119275.0,1132.7920263 +1752796800,1752840000,119275.0,120900.0,118475.0,119256.0,635.96226667 +1752840000,1752883200,119255.0,119567.0,116915.0,118022.0,1189.10174402 +1752883200,1752926400,118023.0,118553.0,117710.0,118393.0,196.71244886 +1752926400,1752969600,118393.0,118396.0,117352.0,117916.0,302.53926276 +1752969600,1753012800,117917.0,118327.0,117734.0,117938.0,216.66611584 +1753012800,1753056000,117935.0,118896.0,116551.0,117339.0,398.5323515 +1753056000,1753099200,117220.0,119682.0,116594.0,118114.0,466.29785883 +1753099200,1753142400,118115.0,119282.0,116710.0,117437.0,868.20371917 +1753142400,1753185600,117437.0,119253.0,116186.0,119226.0,647.80323615 +1753185600,1753228800,119225.0,120297.0,117626.0,120011.0,650.28659846 +1753228800,1753272000,120011.0,120165.0,117900.0,118592.0,268.67789199 +1753272000,1753315200,118592.0,118815.0,117376.0,118813.0,711.55380349 +1753315200,1753358400,118795.0,119310.0,117201.0,118663.0,407.54980705000025 +1753358400,1753401600,118634.0,118775.0,118634.0,118768.0,3.15251419 diff --git a/examples/assets/btc_12h.json b/examples/assets/btc_12h.json new file mode 100644 index 0000000..c3f3855 --- /dev/null +++ b/examples/assets/btc_12h.json @@ -0,0 +1,90254 @@ +[ + { + "open_time": "2011-08-18T12:00:00+00:00", + "close_time": "2011-08-19T00:00:00+00:00", + "open": 10.9, + "high": 10.9, + "low": 10.9, + "close": 10.9, + "volume": 0.48990826 + }, + { + "open_time": "2011-08-19T12:00:00+00:00", + "close_time": "2011-08-20T00:00:00+00:00", + "open": 11.85, + "high": 11.85, + "low": 11.15, + "close": 11.69, + "volume": 1.92657814 + }, + { + "open_time": "2011-08-20T12:00:00+00:00", + "close_time": "2011-08-21T00:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.08547009 + }, + { + "open_time": "2011-08-21T12:00:00+00:00", + "close_time": "2011-08-22T00:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.08547009 + }, + { + "open_time": "2011-08-22T00:00:00+00:00", + "close_time": "2011-08-22T12:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.02863249 + }, + { + "open_time": "2011-08-24T12:00:00+00:00", + "close_time": "2011-08-25T00:00:00+00:00", + "open": 11.5, + "high": 11.5, + "low": 10.5, + "close": 10.5, + "volume": 2.35652174 + }, + { + "open_time": "2011-08-25T12:00:00+00:00", + "close_time": "2011-08-26T00:00:00+00:00", + "open": 10.0, + "high": 10.0, + "low": 10.0, + "close": 10.0, + "volume": 1.1 + }, + { + "open_time": "2011-08-30T12:00:00+00:00", + "close_time": "2011-08-31T00:00:00+00:00", + "open": 8.0, + "high": 8.0, + "low": 8.0, + "close": 8.0, + "volume": 1.0 + }, + { + "open_time": "2011-09-01T00:00:00+00:00", + "close_time": "2011-09-01T12:00:00+00:00", + "open": 8.0, + "high": 8.31, + "low": 5.25, + "close": 8.09, + "volume": 109.12 + }, + { + "open_time": "2011-09-01T12:00:00+00:00", + "close_time": "2011-09-02T00:00:00+00:00", + "open": 8.0, + "high": 8.26, + "low": 7.99, + "close": 8.22, + "volume": 55.36 + }, + { + "open_time": "2011-09-02T00:00:00+00:00", + "close_time": "2011-09-02T12:00:00+00:00", + "open": 8.12, + "high": 8.88, + "low": 8.0, + "close": 8.88, + "volume": 79.76 + }, + { + "open_time": "2011-09-04T12:00:00+00:00", + "close_time": "2011-09-05T00:00:00+00:00", + "open": 8.89, + "high": 8.89, + "low": 8.89, + "close": 8.89, + "volume": 0.20022497 + }, + { + "open_time": "2011-09-06T12:00:00+00:00", + "close_time": "2011-09-07T00:00:00+00:00", + "open": 8.0, + "high": 8.0, + "low": 8.0, + "close": 8.0, + "volume": 21.0 + }, + { + "open_time": "2011-09-07T00:00:00+00:00", + "close_time": "2011-09-07T12:00:00+00:00", + "open": 8.5, + "high": 8.5, + "low": 8.5, + "close": 8.5, + "volume": 2.88235294 + }, + { + "open_time": "2011-09-07T12:00:00+00:00", + "close_time": "2011-09-08T00:00:00+00:00", + "open": 8.5, + "high": 8.5, + "low": 8.5, + "close": 8.5, + "volume": 0.11764706 + }, + { + "open_time": "2011-09-08T12:00:00+00:00", + "close_time": "2011-09-09T00:00:00+00:00", + "open": 7.98, + "high": 7.98, + "low": 7.4, + "close": 7.4, + "volume": 6.86 + }, + { + "open_time": "2011-09-13T12:00:00+00:00", + "close_time": "2011-09-14T00:00:00+00:00", + "open": 5.8, + "high": 6.0, + "low": 5.65, + "close": 5.97, + "volume": 58.37138238 + }, + { + "open_time": "2011-09-14T00:00:00+00:00", + "close_time": "2011-09-14T12:00:00+00:00", + "open": 5.58, + "high": 5.72, + "low": 5.52, + "close": 5.52, + "volume": 59.10868362 + }, + { + "open_time": "2011-09-14T12:00:00+00:00", + "close_time": "2011-09-15T00:00:00+00:00", + "open": 5.52, + "high": 5.53, + "low": 5.52, + "close": 5.53, + "volume": 2.0373 + }, + { + "open_time": "2011-09-15T00:00:00+00:00", + "close_time": "2011-09-15T12:00:00+00:00", + "open": 5.12, + "high": 5.12, + "low": 5.0, + "close": 5.0, + "volume": 50.5465832 + }, + { + "open_time": "2011-09-15T12:00:00+00:00", + "close_time": "2011-09-16T00:00:00+00:00", + "open": 5.21, + "high": 5.24, + "low": 5.13, + "close": 5.13, + "volume": 29.594212 + }, + { + "open_time": "2011-09-16T00:00:00+00:00", + "close_time": "2011-09-16T12:00:00+00:00", + "open": 4.82, + "high": 4.82, + "low": 4.8, + "close": 4.8, + "volume": 10.185546 + }, + { + "open_time": "2011-09-16T12:00:00+00:00", + "close_time": "2011-09-17T00:00:00+00:00", + "open": 4.87, + "high": 4.87, + "low": 4.85, + "close": 4.85, + "volume": 29.7284608 + }, + { + "open_time": "2011-09-17T12:00:00+00:00", + "close_time": "2011-09-18T00:00:00+00:00", + "open": 4.87, + "high": 4.87, + "low": 4.87, + "close": 4.87, + "volume": 0.3 + }, + { + "open_time": "2011-09-18T00:00:00+00:00", + "close_time": "2011-09-18T12:00:00+00:00", + "open": 4.87, + "high": 4.87, + "low": 4.82, + "close": 4.82, + "volume": 19.33213362 + }, + { + "open_time": "2011-09-18T12:00:00+00:00", + "close_time": "2011-09-19T00:00:00+00:00", + "open": 4.81, + "high": 4.92, + "low": 4.81, + "close": 4.92, + "volume": 100.48066638 + }, + { + "open_time": "2011-09-19T12:00:00+00:00", + "close_time": "2011-09-20T00:00:00+00:00", + "open": 4.9, + "high": 4.9, + "low": 4.9, + "close": 4.9, + "volume": 20.0 + }, + { + "open_time": "2011-09-20T00:00:00+00:00", + "close_time": "2011-09-20T12:00:00+00:00", + "open": 4.92, + "high": 5.56, + "low": 4.92, + "close": 5.55, + "volume": 63.7147257 + }, + { + "open_time": "2011-09-20T12:00:00+00:00", + "close_time": "2011-09-21T00:00:00+00:00", + "open": 5.42, + "high": 5.66, + "low": 5.42, + "close": 5.66, + "volume": 25.56598498 + }, + { + "open_time": "2011-09-21T00:00:00+00:00", + "close_time": "2011-09-21T12:00:00+00:00", + "open": 5.7, + "high": 5.7, + "low": 5.7, + "close": 5.7, + "volume": 11.88932238 + }, + { + "open_time": "2011-09-21T12:00:00+00:00", + "close_time": "2011-09-22T00:00:00+00:00", + "open": 5.79, + "high": 5.79, + "low": 5.66, + "close": 5.66, + "volume": 5.74 + }, + { + "open_time": "2011-09-22T00:00:00+00:00", + "close_time": "2011-09-22T12:00:00+00:00", + "open": 5.68, + "high": 5.7, + "low": 5.68, + "close": 5.7, + "volume": 26.61442238 + }, + { + "open_time": "2011-09-22T12:00:00+00:00", + "close_time": "2011-09-23T00:00:00+00:00", + "open": 5.72, + "high": 5.72, + "low": 5.72, + "close": 5.72, + "volume": 17.164 + }, + { + "open_time": "2011-09-23T00:00:00+00:00", + "close_time": "2011-09-23T12:00:00+00:00", + "open": 5.7, + "high": 5.72, + "low": 5.7, + "close": 5.72, + "volume": 20.68003681 + }, + { + "open_time": "2011-09-24T00:00:00+00:00", + "close_time": "2011-09-24T12:00:00+00:00", + "open": 5.7, + "high": 5.74, + "low": 5.7, + "close": 5.74, + "volume": 41.748138 + }, + { + "open_time": "2011-09-24T12:00:00+00:00", + "close_time": "2011-09-25T00:00:00+00:00", + "open": 5.75, + "high": 5.76, + "low": 5.68, + "close": 5.68, + "volume": 48.83892833 + }, + { + "open_time": "2011-09-25T12:00:00+00:00", + "close_time": "2011-09-26T00:00:00+00:00", + "open": 6.05, + "high": 6.05, + "low": 6.05, + "close": 6.05, + "volume": 12.22 + }, + { + "open_time": "2011-09-26T00:00:00+00:00", + "close_time": "2011-09-26T12:00:00+00:00", + "open": 6.06, + "high": 6.06, + "low": 6.05, + "close": 6.05, + "volume": 21.103844 + }, + { + "open_time": "2011-09-26T12:00:00+00:00", + "close_time": "2011-09-27T00:00:00+00:00", + "open": 6.05, + "high": 6.05, + "low": 4.8, + "close": 4.8, + "volume": 18.47461934 + }, + { + "open_time": "2011-09-27T00:00:00+00:00", + "close_time": "2011-09-27T12:00:00+00:00", + "open": 4.85, + "high": 4.92, + "low": 4.85, + "close": 4.92, + "volume": 24.3545 + }, + { + "open_time": "2011-09-28T00:00:00+00:00", + "close_time": "2011-09-28T12:00:00+00:00", + "open": 4.9, + "high": 4.91, + "low": 4.85, + "close": 4.85, + "volume": 58.5288888 + }, + { + "open_time": "2011-09-28T12:00:00+00:00", + "close_time": "2011-09-29T00:00:00+00:00", + "open": 4.82, + "high": 4.82, + "low": 4.82, + "close": 4.82, + "volume": 24.524437 + }, + { + "open_time": "2011-09-29T00:00:00+00:00", + "close_time": "2011-09-29T12:00:00+00:00", + "open": 4.81, + "high": 4.82, + "low": 4.81, + "close": 4.82, + "volume": 46.9645 + }, + { + "open_time": "2011-10-03T00:00:00+00:00", + "close_time": "2011-10-03T12:00:00+00:00", + "open": 4.85, + "high": 4.87, + "low": 4.83, + "close": 4.87, + "volume": 30.57595 + }, + { + "open_time": "2011-10-04T00:00:00+00:00", + "close_time": "2011-10-04T12:00:00+00:00", + "open": 4.86, + "high": 5.3, + "low": 4.8, + "close": 4.8, + "volume": 75.0123 + }, + { + "open_time": "2011-10-04T12:00:00+00:00", + "close_time": "2011-10-05T00:00:00+00:00", + "open": 4.89, + "high": 5.0, + "low": 4.89, + "close": 4.98, + "volume": 67.50932238 + }, + { + "open_time": "2011-10-05T00:00:00+00:00", + "close_time": "2011-10-05T12:00:00+00:00", + "open": 4.92, + "high": 6.25, + "low": 4.8, + "close": 4.8, + "volume": 53.72 + }, + { + "open_time": "2011-10-05T12:00:00+00:00", + "close_time": "2011-10-06T00:00:00+00:00", + "open": 4.89, + "high": 4.92, + "low": 4.89, + "close": 4.92, + "volume": 60.0 + }, + { + "open_time": "2011-10-06T00:00:00+00:00", + "close_time": "2011-10-06T12:00:00+00:00", + "open": 4.88, + "high": 4.96, + "low": 4.86, + "close": 4.9, + "volume": 72.193 + }, + { + "open_time": "2011-10-06T12:00:00+00:00", + "close_time": "2011-10-07T00:00:00+00:00", + "open": 4.89, + "high": 4.99, + "low": 4.8, + "close": 4.8, + "volume": 98.65054937 + }, + { + "open_time": "2011-10-07T00:00:00+00:00", + "close_time": "2011-10-07T12:00:00+00:00", + "open": 4.8, + "high": 4.81, + "low": 4.59, + "close": 4.65, + "volume": 78.64 + }, + { + "open_time": "2011-10-07T12:00:00+00:00", + "close_time": "2011-10-08T00:00:00+00:00", + "open": 4.59, + "high": 4.61, + "low": 4.59, + "close": 4.61, + "volume": 16.0 + }, + { + "open_time": "2011-10-08T00:00:00+00:00", + "close_time": "2011-10-08T12:00:00+00:00", + "open": 4.57, + "high": 4.57, + "low": 4.5, + "close": 4.5, + "volume": 46.8398464 + }, + { + "open_time": "2011-10-08T12:00:00+00:00", + "close_time": "2011-10-09T00:00:00+00:00", + "open": 4.5, + "high": 4.5, + "low": 3.99, + "close": 3.99, + "volume": 9.1601536 + }, + { + "open_time": "2011-10-09T00:00:00+00:00", + "close_time": "2011-10-09T12:00:00+00:00", + "open": 3.89, + "high": 3.89, + "low": 3.89, + "close": 3.89, + "volume": 11.0 + }, + { + "open_time": "2011-10-10T12:00:00+00:00", + "close_time": "2011-10-11T00:00:00+00:00", + "open": 3.99, + "high": 4.51, + "low": 3.99, + "close": 4.51, + "volume": 132.5 + }, + { + "open_time": "2011-10-11T12:00:00+00:00", + "close_time": "2011-10-12T00:00:00+00:00", + "open": 3.98, + "high": 4.1, + "low": 3.98, + "close": 4.1, + "volume": 78.08 + }, + { + "open_time": "2011-10-12T12:00:00+00:00", + "close_time": "2011-10-13T00:00:00+00:00", + "open": 3.95, + "high": 3.99, + "low": 3.93, + "close": 3.93, + "volume": 79.523525 + }, + { + "open_time": "2011-10-13T12:00:00+00:00", + "close_time": "2011-10-14T00:00:00+00:00", + "open": 3.93, + "high": 3.97, + "low": 3.93, + "close": 3.97, + "volume": 109.621766 + }, + { + "open_time": "2011-10-14T00:00:00+00:00", + "close_time": "2011-10-14T12:00:00+00:00", + "open": 4.05, + "high": 4.05, + "low": 4.05, + "close": 4.05, + "volume": 96.97751266 + }, + { + "open_time": "2011-10-17T00:00:00+00:00", + "close_time": "2011-10-17T12:00:00+00:00", + "open": 3.92, + "high": 3.92, + "low": 3.92, + "close": 3.92, + "volume": 10.24 + }, + { + "open_time": "2011-10-20T00:00:00+00:00", + "close_time": "2011-10-20T12:00:00+00:00", + "open": 2.22, + "high": 2.27, + "low": 2.22, + "close": 2.27, + "volume": 43.463982 + }, + { + "open_time": "2011-10-20T12:00:00+00:00", + "close_time": "2011-10-21T00:00:00+00:00", + "open": 2.29, + "high": 2.29, + "low": 2.24, + "close": 2.24, + "volume": 18.50835 + }, + { + "open_time": "2011-10-21T00:00:00+00:00", + "close_time": "2011-10-21T12:00:00+00:00", + "open": 2.22, + "high": 2.27, + "low": 2.22, + "close": 2.27, + "volume": 41.46334066 + }, + { + "open_time": "2011-10-24T00:00:00+00:00", + "close_time": "2011-10-24T12:00:00+00:00", + "open": 2.99, + "high": 2.99, + "low": 2.92, + "close": 2.92, + "volume": 64.54 + }, + { + "open_time": "2011-10-25T00:00:00+00:00", + "close_time": "2011-10-25T12:00:00+00:00", + "open": 2.66, + "high": 2.72, + "low": 2.66, + "close": 2.72, + "volume": 130.29932366 + }, + { + "open_time": "2011-10-26T12:00:00+00:00", + "close_time": "2011-10-27T00:00:00+00:00", + "open": 2.72, + "high": 3.0, + "low": 2.67, + "close": 2.69, + "volume": 268.2689727 + }, + { + "open_time": "2011-10-28T00:00:00+00:00", + "close_time": "2011-10-28T12:00:00+00:00", + "open": 3.07, + "high": 3.07, + "low": 3.07, + "close": 3.07, + "volume": 45.98897266 + }, + { + "open_time": "2011-10-28T12:00:00+00:00", + "close_time": "2011-10-29T00:00:00+00:00", + "open": 4.36, + "high": 4.36, + "low": 4.2, + "close": 4.2, + "volume": 72.3889 + }, + { + "open_time": "2011-10-29T00:00:00+00:00", + "close_time": "2011-10-29T12:00:00+00:00", + "open": 3.69, + "high": 4.4, + "low": 3.69, + "close": 4.4, + "volume": 53.432425 + }, + { + "open_time": "2011-10-29T12:00:00+00:00", + "close_time": "2011-10-30T00:00:00+00:00", + "open": 4.0, + "high": 4.0, + "low": 3.95, + "close": 3.95, + "volume": 35.0 + }, + { + "open_time": "2011-10-30T00:00:00+00:00", + "close_time": "2011-10-30T12:00:00+00:00", + "open": 3.85, + "high": 3.85, + "low": 3.85, + "close": 3.85, + "volume": 51.432425 + }, + { + "open_time": "2011-10-30T12:00:00+00:00", + "close_time": "2011-10-31T00:00:00+00:00", + "open": 3.82, + "high": 3.82, + "low": 3.2, + "close": 3.5, + "volume": 64.94897 + }, + { + "open_time": "2011-10-31T00:00:00+00:00", + "close_time": "2011-10-31T12:00:00+00:00", + "open": 3.25, + "high": 3.55, + "low": 3.2, + "close": 3.55, + "volume": 39.04404308 + }, + { + "open_time": "2011-10-31T12:00:00+00:00", + "close_time": "2011-11-01T00:00:00+00:00", + "open": 3.3, + "high": 3.3, + "low": 3.3, + "close": 3.3, + "volume": 29.95 + }, + { + "open_time": "2011-11-01T12:00:00+00:00", + "close_time": "2011-11-02T00:00:00+00:00", + "open": 3.32, + "high": 3.33, + "low": 3.32, + "close": 3.33, + "volume": 38.7771206 + }, + { + "open_time": "2011-11-04T00:00:00+00:00", + "close_time": "2011-11-04T12:00:00+00:00", + "open": 3.27, + "high": 3.27, + "low": 3.27, + "close": 3.27, + "volume": 46.29816032 + }, + { + "open_time": "2011-11-04T12:00:00+00:00", + "close_time": "2011-11-05T00:00:00+00:00", + "open": 3.35, + "high": 3.55, + "low": 3.21, + "close": 3.55, + "volume": 70.78287835 + }, + { + "open_time": "2011-11-05T00:00:00+00:00", + "close_time": "2011-11-05T12:00:00+00:00", + "open": 3.21, + "high": 3.21, + "low": 3.21, + "close": 3.21, + "volume": 10.0 + }, + { + "open_time": "2011-11-05T12:00:00+00:00", + "close_time": "2011-11-06T00:00:00+00:00", + "open": 3.21, + "high": 3.21, + "low": 3.0, + "close": 3.0, + "volume": 93.512 + }, + { + "open_time": "2011-11-06T12:00:00+00:00", + "close_time": "2011-11-07T00:00:00+00:00", + "open": 2.95, + "high": 2.95, + "low": 2.95, + "close": 2.95, + "volume": 203.388 + }, + { + "open_time": "2011-11-08T00:00:00+00:00", + "close_time": "2011-11-08T12:00:00+00:00", + "open": 3.08, + "high": 3.08, + "low": 3.08, + "close": 3.08, + "volume": 47.47212389 + }, + { + "open_time": "2011-11-09T00:00:00+00:00", + "close_time": "2011-11-09T12:00:00+00:00", + "open": 3.09, + "high": 3.09, + "low": 3.09, + "close": 3.09, + "volume": 20.0 + }, + { + "open_time": "2011-11-09T12:00:00+00:00", + "close_time": "2011-11-10T00:00:00+00:00", + "open": 3.2, + "high": 3.3, + "low": 3.2, + "close": 3.3, + "volume": 38.86052015 + }, + { + "open_time": "2011-11-10T12:00:00+00:00", + "close_time": "2011-11-11T00:00:00+00:00", + "open": 3.25, + "high": 3.3, + "low": 2.95, + "close": 3.3, + "volume": 121.66777314 + }, + { + "open_time": "2011-11-11T00:00:00+00:00", + "close_time": "2011-11-11T12:00:00+00:00", + "open": 3.3, + "high": 3.3, + "low": 3.3, + "close": 3.3, + "volume": 65.434 + }, + { + "open_time": "2011-11-12T12:00:00+00:00", + "close_time": "2011-11-13T00:00:00+00:00", + "open": 3.35, + "high": 3.35, + "low": 3.35, + "close": 3.35, + "volume": 2.79 + }, + { + "open_time": "2011-11-13T00:00:00+00:00", + "close_time": "2011-11-13T12:00:00+00:00", + "open": 3.35, + "high": 3.35, + "low": 3.35, + "close": 3.35, + "volume": 29.48955224 + }, + { + "open_time": "2011-11-14T00:00:00+00:00", + "close_time": "2011-11-14T12:00:00+00:00", + "open": 2.95, + "high": 2.95, + "low": 2.95, + "close": 2.95, + "volume": 1.0 + }, + { + "open_time": "2011-11-14T12:00:00+00:00", + "close_time": "2011-11-15T00:00:00+00:00", + "open": 2.87, + "high": 2.87, + "low": 2.47, + "close": 2.47, + "volume": 182.4 + }, + { + "open_time": "2011-11-15T00:00:00+00:00", + "close_time": "2011-11-15T12:00:00+00:00", + "open": 2.99, + "high": 2.99, + "low": 2.99, + "close": 2.99, + "volume": 3.70568562 + }, + { + "open_time": "2011-11-15T12:00:00+00:00", + "close_time": "2011-11-16T00:00:00+00:00", + "open": 2.99, + "high": 3.0, + "low": 2.5, + "close": 2.5, + "volume": 93.63592618 + }, + { + "open_time": "2011-11-16T12:00:00+00:00", + "close_time": "2011-11-17T00:00:00+00:00", + "open": 2.51, + "high": 3.0, + "low": 2.51, + "close": 3.0, + "volume": 5.61666667 + }, + { + "open_time": "2011-11-17T00:00:00+00:00", + "close_time": "2011-11-17T12:00:00+00:00", + "open": 3.0, + "high": 3.0, + "low": 3.0, + "close": 3.0, + "volume": 2.51 + }, + { + "open_time": "2011-11-17T12:00:00+00:00", + "close_time": "2011-11-18T00:00:00+00:00", + "open": 2.5, + "high": 2.99, + "low": 2.5, + "close": 2.99, + "volume": 14.50862876 + }, + { + "open_time": "2011-11-18T12:00:00+00:00", + "close_time": "2011-11-19T00:00:00+00:00", + "open": 2.5, + "high": 2.79, + "low": 2.5, + "close": 2.5, + "volume": 88.44 + }, + { + "open_time": "2011-11-19T00:00:00+00:00", + "close_time": "2011-11-19T12:00:00+00:00", + "open": 2.5, + "high": 2.5, + "low": 2.43, + "close": 2.43, + "volume": 33.87212355 + }, + { + "open_time": "2011-11-19T12:00:00+00:00", + "close_time": "2011-11-20T00:00:00+00:00", + "open": 2.43, + "high": 2.43, + "low": 2.43, + "close": 2.43, + "volume": 15.0 + }, + { + "open_time": "2011-11-20T12:00:00+00:00", + "close_time": "2011-11-21T00:00:00+00:00", + "open": 2.37, + "high": 2.37, + "low": 2.37, + "close": 2.37, + "volume": 11.0 + }, + { + "open_time": "2011-11-21T12:00:00+00:00", + "close_time": "2011-11-22T00:00:00+00:00", + "open": 2.45, + "high": 3.0, + "low": 2.25, + "close": 2.25, + "volume": 290.52677579 + }, + { + "open_time": "2011-11-22T12:00:00+00:00", + "close_time": "2011-11-23T00:00:00+00:00", + "open": 2.53, + "high": 2.59, + "low": 2.46, + "close": 2.59, + "volume": 328.49334597 + }, + { + "open_time": "2011-11-24T12:00:00+00:00", + "close_time": "2011-11-25T00:00:00+00:00", + "open": 2.54, + "high": 3.0, + "low": 2.54, + "close": 3.0, + "volume": 9.1446088 + }, + { + "open_time": "2011-11-25T00:00:00+00:00", + "close_time": "2011-11-25T12:00:00+00:00", + "open": 2.5, + "high": 15.0, + "low": 2.5, + "close": 15.0, + "volume": 103.62066667 + }, + { + "open_time": "2011-11-25T12:00:00+00:00", + "close_time": "2011-11-26T00:00:00+00:00", + "open": 2.7, + "high": 2.76, + "low": 2.7, + "close": 2.75, + "volume": 76.16659932 + }, + { + "open_time": "2011-11-26T00:00:00+00:00", + "close_time": "2011-11-26T12:00:00+00:00", + "open": 2.77, + "high": 2.77, + "low": 2.77, + "close": 2.77, + "volume": 10.09025271 + }, + { + "open_time": "2011-11-28T00:00:00+00:00", + "close_time": "2011-11-28T12:00:00+00:00", + "open": 2.67, + "high": 2.78, + "low": 2.67, + "close": 2.78, + "volume": 76.90647482 + }, + { + "open_time": "2011-11-28T12:00:00+00:00", + "close_time": "2011-11-29T00:00:00+00:00", + "open": 2.67, + "high": 2.67, + "low": 2.66, + "close": 2.66, + "volume": 103.46067416 + }, + { + "open_time": "2011-11-29T00:00:00+00:00", + "close_time": "2011-11-29T12:00:00+00:00", + "open": 2.69, + "high": 2.69, + "low": 2.69, + "close": 2.69, + "volume": 25.23932584 + }, + { + "open_time": "2011-11-29T12:00:00+00:00", + "close_time": "2011-11-30T00:00:00+00:00", + "open": 3.22, + "high": 3.23, + "low": 2.72, + "close": 2.72, + "volume": 37.22532298 + }, + { + "open_time": "2011-11-30T00:00:00+00:00", + "close_time": "2011-11-30T12:00:00+00:00", + "open": 3.19, + "high": 3.19, + "low": 3.19, + "close": 3.19, + "volume": 14.53918495 + }, + { + "open_time": "2011-12-01T12:00:00+00:00", + "close_time": "2011-12-02T00:00:00+00:00", + "open": 3.46, + "high": 3.48, + "low": 3.3, + "close": 3.42, + "volume": 233.78003348 + }, + { + "open_time": "2011-12-02T00:00:00+00:00", + "close_time": "2011-12-02T12:00:00+00:00", + "open": 3.45, + "high": 3.45, + "low": 3.08, + "close": 3.13, + "volume": 119.6144564 + }, + { + "open_time": "2011-12-02T12:00:00+00:00", + "close_time": "2011-12-03T00:00:00+00:00", + "open": 3.09, + "high": 3.09, + "low": 3.04, + "close": 3.04, + "volume": 12.14258382 + }, + { + "open_time": "2011-12-03T12:00:00+00:00", + "close_time": "2011-12-04T00:00:00+00:00", + "open": 2.93, + "high": 2.93, + "low": 2.93, + "close": 2.93, + "volume": 0.5 + }, + { + "open_time": "2011-12-05T00:00:00+00:00", + "close_time": "2011-12-05T12:00:00+00:00", + "open": 2.82, + "high": 2.99, + "low": 2.82, + "close": 2.89, + "volume": 153.3624256 + }, + { + "open_time": "2011-12-05T12:00:00+00:00", + "close_time": "2011-12-06T00:00:00+00:00", + "open": 2.92, + "high": 2.95, + "low": 2.92, + "close": 2.93, + "volume": 54.00084 + }, + { + "open_time": "2011-12-06T00:00:00+00:00", + "close_time": "2011-12-06T12:00:00+00:00", + "open": 2.9, + "high": 3.09, + "low": 2.89, + "close": 3.03, + "volume": 175.9484389 + }, + { + "open_time": "2011-12-06T12:00:00+00:00", + "close_time": "2011-12-07T00:00:00+00:00", + "open": 2.99, + "high": 3.25, + "low": 2.98, + "close": 2.98, + "volume": 40.16085012 + }, + { + "open_time": "2011-12-07T00:00:00+00:00", + "close_time": "2011-12-07T12:00:00+00:00", + "open": 3.05, + "high": 3.35, + "low": 3.05, + "close": 3.35, + "volume": 133.50136872 + }, + { + "open_time": "2011-12-07T12:00:00+00:00", + "close_time": "2011-12-08T00:00:00+00:00", + "open": 3.35, + "high": 3.35, + "low": 3.3, + "close": 3.3, + "volume": 99.70783146 + }, + { + "open_time": "2011-12-08T00:00:00+00:00", + "close_time": "2011-12-08T12:00:00+00:00", + "open": 3.27, + "high": 3.31, + "low": 3.03, + "close": 3.03, + "volume": 99.14098997 + }, + { + "open_time": "2011-12-08T12:00:00+00:00", + "close_time": "2011-12-09T00:00:00+00:00", + "open": 2.95, + "high": 3.5, + "low": 2.95, + "close": 3.3, + "volume": 16.57673712 + }, + { + "open_time": "2011-12-10T00:00:00+00:00", + "close_time": "2011-12-10T12:00:00+00:00", + "open": 3.2, + "high": 3.2, + "low": 3.2, + "close": 3.2, + "volume": 2.0 + }, + { + "open_time": "2011-12-10T12:00:00+00:00", + "close_time": "2011-12-11T00:00:00+00:00", + "open": 3.0, + "high": 3.2, + "low": 3.0, + "close": 3.2, + "volume": 10.284375 + }, + { + "open_time": "2011-12-11T00:00:00+00:00", + "close_time": "2011-12-11T12:00:00+00:00", + "open": 3.17, + "high": 3.2, + "low": 3.17, + "close": 3.2, + "volume": 46.2725207 + }, + { + "open_time": "2011-12-11T12:00:00+00:00", + "close_time": "2011-12-12T00:00:00+00:00", + "open": 3.2, + "high": 3.37, + "low": 3.2, + "close": 3.27, + "volume": 111.50637414 + }, + { + "open_time": "2011-12-12T00:00:00+00:00", + "close_time": "2011-12-12T12:00:00+00:00", + "open": 3.37, + "high": 3.6, + "low": 3.37, + "close": 3.6, + "volume": 34.2861619 + }, + { + "open_time": "2011-12-12T12:00:00+00:00", + "close_time": "2011-12-13T00:00:00+00:00", + "open": 3.59, + "high": 3.59, + "low": 3.48, + "close": 3.48, + "volume": 41.33281305 + }, + { + "open_time": "2011-12-13T00:00:00+00:00", + "close_time": "2011-12-13T12:00:00+00:00", + "open": 3.25, + "high": 3.59, + "low": 3.25, + "close": 3.59, + "volume": 22.43077994 + }, + { + "open_time": "2011-12-13T12:00:00+00:00", + "close_time": "2011-12-14T00:00:00+00:00", + "open": 3.25, + "high": 3.56, + "low": 3.25, + "close": 3.56, + "volume": 43.71977528 + }, + { + "open_time": "2011-12-14T12:00:00+00:00", + "close_time": "2011-12-15T00:00:00+00:00", + "open": 3.42, + "high": 3.49, + "low": 3.42, + "close": 3.47, + "volume": 90.7647307 + }, + { + "open_time": "2011-12-15T12:00:00+00:00", + "close_time": "2011-12-16T00:00:00+00:00", + "open": 3.39, + "high": 3.45, + "low": 3.39, + "close": 3.45, + "volume": 102.74202898 + }, + { + "open_time": "2011-12-16T00:00:00+00:00", + "close_time": "2011-12-16T12:00:00+00:00", + "open": 3.25, + "high": 3.5, + "low": 3.25, + "close": 3.44, + "volume": 84.613001 + }, + { + "open_time": "2011-12-18T12:00:00+00:00", + "close_time": "2011-12-19T00:00:00+00:00", + "open": 3.25, + "high": 3.5, + "low": 3.25, + "close": 3.5, + "volume": 17.24285714 + }, + { + "open_time": "2011-12-19T12:00:00+00:00", + "close_time": "2011-12-20T00:00:00+00:00", + "open": 3.5, + "high": 3.98, + "low": 3.5, + "close": 3.85, + "volume": 134.73429197 + }, + { + "open_time": "2011-12-20T00:00:00+00:00", + "close_time": "2011-12-20T12:00:00+00:00", + "open": 4.75, + "high": 4.75, + "low": 4.53, + "close": 4.58, + "volume": 66.53456217 + }, + { + "open_time": "2011-12-20T12:00:00+00:00", + "close_time": "2011-12-21T00:00:00+00:00", + "open": 4.55, + "high": 4.55, + "low": 4.55, + "close": 4.55, + "volume": 28.20879121 + }, + { + "open_time": "2011-12-21T12:00:00+00:00", + "close_time": "2011-12-22T00:00:00+00:00", + "open": 4.38, + "high": 4.38, + "low": 4.38, + "close": 4.38, + "volume": 20.89954338 + }, + { + "open_time": "2011-12-22T12:00:00+00:00", + "close_time": "2011-12-23T00:00:00+00:00", + "open": 4.19, + "high": 4.19, + "low": 4.17, + "close": 4.17, + "volume": 8.53526439 + }, + { + "open_time": "2011-12-23T00:00:00+00:00", + "close_time": "2011-12-23T12:00:00+00:00", + "open": 3.86, + "high": 3.86, + "low": 3.86, + "close": 3.86, + "volume": 29.5320913 + }, + { + "open_time": "2011-12-23T12:00:00+00:00", + "close_time": "2011-12-24T00:00:00+00:00", + "open": 4.17, + "high": 4.35, + "low": 3.84, + "close": 4.22, + "volume": 119.96047058 + }, + { + "open_time": "2011-12-24T12:00:00+00:00", + "close_time": "2011-12-25T00:00:00+00:00", + "open": 4.33, + "high": 4.33, + "low": 4.33, + "close": 4.33, + "volume": 27.22479474 + }, + { + "open_time": "2011-12-25T12:00:00+00:00", + "close_time": "2011-12-26T00:00:00+00:00", + "open": 4.32, + "high": 4.32, + "low": 4.27, + "close": 4.27, + "volume": 24.182423 + }, + { + "open_time": "2011-12-26T00:00:00+00:00", + "close_time": "2011-12-26T12:00:00+00:00", + "open": 4.27, + "high": 4.27, + "low": 4.27, + "close": 4.27, + "volume": 32.02270715 + }, + { + "open_time": "2011-12-26T12:00:00+00:00", + "close_time": "2011-12-27T00:00:00+00:00", + "open": 4.27, + "high": 4.33, + "low": 4.27, + "close": 4.33, + "volume": 24.71389793 + }, + { + "open_time": "2011-12-27T00:00:00+00:00", + "close_time": "2011-12-27T12:00:00+00:00", + "open": 4.33, + "high": 4.33, + "low": 4.33, + "close": 4.33, + "volume": 30.00230947 + }, + { + "open_time": "2011-12-27T12:00:00+00:00", + "close_time": "2011-12-28T00:00:00+00:00", + "open": 4.29, + "high": 4.29, + "low": 4.29, + "close": 4.29, + "volume": 28.07155792 + }, + { + "open_time": "2011-12-28T00:00:00+00:00", + "close_time": "2011-12-28T12:00:00+00:00", + "open": 4.29, + "high": 4.29, + "low": 4.29, + "close": 4.29, + "volume": 2.53379953 + }, + { + "open_time": "2011-12-28T12:00:00+00:00", + "close_time": "2011-12-29T00:00:00+00:00", + "open": 4.29, + "high": 4.3, + "low": 4.25, + "close": 4.3, + "volume": 33.01631702 + }, + { + "open_time": "2011-12-29T00:00:00+00:00", + "close_time": "2011-12-29T12:00:00+00:00", + "open": 4.3, + "high": 4.3, + "low": 4.3, + "close": 4.3, + "volume": 11.11762888 + }, + { + "open_time": "2011-12-29T12:00:00+00:00", + "close_time": "2011-12-30T00:00:00+00:00", + "open": 4.3, + "high": 4.5, + "low": 4.3, + "close": 4.5, + "volume": 25.44333333 + }, + { + "open_time": "2011-12-30T00:00:00+00:00", + "close_time": "2011-12-30T12:00:00+00:00", + "open": 4.26, + "high": 4.26, + "low": 4.21, + "close": 4.21, + "volume": 12.33004969 + }, + { + "open_time": "2011-12-30T12:00:00+00:00", + "close_time": "2011-12-31T00:00:00+00:00", + "open": 4.5, + "high": 4.5, + "low": 4.21, + "close": 4.21, + "volume": 44.41 + }, + { + "open_time": "2011-12-31T00:00:00+00:00", + "close_time": "2011-12-31T12:00:00+00:00", + "open": 4.39, + "high": 4.39, + "low": 4.39, + "close": 4.39, + "volume": 0.45558087 + }, + { + "open_time": "2011-12-31T12:00:00+00:00", + "close_time": "2012-01-01T00:00:00+00:00", + "open": 4.39, + "high": 4.58, + "low": 4.39, + "close": 4.58, + "volume": 94.86229723 + }, + { + "open_time": "2012-01-01T00:00:00+00:00", + "close_time": "2012-01-01T12:00:00+00:00", + "open": 4.58, + "high": 4.58, + "low": 4.58, + "close": 4.58, + "volume": 1.502 + }, + { + "open_time": "2012-01-01T12:00:00+00:00", + "close_time": "2012-01-02T00:00:00+00:00", + "open": 4.84, + "high": 5.0, + "low": 4.84, + "close": 5.0, + "volume": 20.1 + }, + { + "open_time": "2012-01-02T12:00:00+00:00", + "close_time": "2012-01-03T00:00:00+00:00", + "open": 5.0, + "high": 5.0, + "low": 5.0, + "close": 5.0, + "volume": 19.048 + }, + { + "open_time": "2012-01-03T00:00:00+00:00", + "close_time": "2012-01-03T12:00:00+00:00", + "open": 5.32, + "high": 5.32, + "low": 5.32, + "close": 5.32, + "volume": 2.41917293 + }, + { + "open_time": "2012-01-03T12:00:00+00:00", + "close_time": "2012-01-04T00:00:00+00:00", + "open": 5.14, + "high": 5.29, + "low": 5.14, + "close": 5.29, + "volume": 85.61810799 + }, + { + "open_time": "2012-01-04T00:00:00+00:00", + "close_time": "2012-01-04T12:00:00+00:00", + "open": 4.93, + "high": 4.93, + "low": 4.93, + "close": 4.93, + "volume": 12.0 + }, + { + "open_time": "2012-01-04T12:00:00+00:00", + "close_time": "2012-01-05T00:00:00+00:00", + "open": 5.19, + "high": 5.57, + "low": 5.19, + "close": 5.57, + "volume": 95.23326023 + }, + { + "open_time": "2012-01-05T00:00:00+00:00", + "close_time": "2012-01-05T12:00:00+00:00", + "open": 5.72, + "high": 6.46, + "low": 5.72, + "close": 6.43, + "volume": 69.24009389 + }, + { + "open_time": "2012-01-05T12:00:00+00:00", + "close_time": "2012-01-06T00:00:00+00:00", + "open": 6.44, + "high": 6.65, + "low": 6.42, + "close": 6.65, + "volume": 25.56173537 + }, + { + "open_time": "2012-01-06T00:00:00+00:00", + "close_time": "2012-01-06T12:00:00+00:00", + "open": 6.65, + "high": 6.73, + "low": 6.65, + "close": 6.73, + "volume": 7.73549766 + }, + { + "open_time": "2012-01-06T12:00:00+00:00", + "close_time": "2012-01-07T00:00:00+00:00", + "open": 6.8, + "high": 6.9, + "low": 6.0, + "close": 6.0, + "volume": 26.14724905 + }, + { + "open_time": "2012-01-07T12:00:00+00:00", + "close_time": "2012-01-08T00:00:00+00:00", + "open": 6.8, + "high": 6.8, + "low": 6.8, + "close": 6.8, + "volume": 0.29585799 + }, + { + "open_time": "2012-01-08T12:00:00+00:00", + "close_time": "2012-01-09T00:00:00+00:00", + "open": 6.9, + "high": 7.0, + "low": 6.9, + "close": 7.0, + "volume": 5.0 + }, + { + "open_time": "2012-01-09T00:00:00+00:00", + "close_time": "2012-01-09T12:00:00+00:00", + "open": 6.99, + "high": 6.99, + "low": 6.9, + "close": 6.9, + "volume": 5.0 + }, + { + "open_time": "2012-01-09T12:00:00+00:00", + "close_time": "2012-01-10T00:00:00+00:00", + "open": 6.9, + "high": 6.9, + "low": 6.23, + "close": 6.3, + "volume": 61.8693229 + }, + { + "open_time": "2012-01-10T00:00:00+00:00", + "close_time": "2012-01-10T12:00:00+00:00", + "open": 6.24, + "high": 6.4, + "low": 6.24, + "close": 6.4, + "volume": 10.25 + }, + { + "open_time": "2012-01-10T12:00:00+00:00", + "close_time": "2012-01-11T00:00:00+00:00", + "open": 6.54, + "high": 7.14, + "low": 6.54, + "close": 7.14, + "volume": 52.03998018 + }, + { + "open_time": "2012-01-11T00:00:00+00:00", + "close_time": "2012-01-11T12:00:00+00:00", + "open": 7.14, + "high": 7.14, + "low": 6.25, + "close": 7.0, + "volume": 33.46078431 + }, + { + "open_time": "2012-01-11T12:00:00+00:00", + "close_time": "2012-01-12T00:00:00+00:00", + "open": 7.2, + "high": 7.33, + "low": 6.9, + "close": 7.0, + "volume": 71.89814971 + }, + { + "open_time": "2012-01-12T00:00:00+00:00", + "close_time": "2012-01-12T12:00:00+00:00", + "open": 6.95, + "high": 7.3, + "low": 6.95, + "close": 7.3, + "volume": 18.34109589 + }, + { + "open_time": "2012-01-12T12:00:00+00:00", + "close_time": "2012-01-13T00:00:00+00:00", + "open": 7.3, + "high": 7.38, + "low": 6.51, + "close": 6.51, + "volume": 63.96053592 + }, + { + "open_time": "2012-01-13T00:00:00+00:00", + "close_time": "2012-01-13T12:00:00+00:00", + "open": 6.8, + "high": 6.8, + "low": 6.7, + "close": 6.7, + "volume": 2.0 + }, + { + "open_time": "2012-01-13T12:00:00+00:00", + "close_time": "2012-01-14T00:00:00+00:00", + "open": 6.7, + "high": 7.36, + "low": 6.6, + "close": 6.6, + "volume": 46.97014484 + }, + { + "open_time": "2012-01-14T00:00:00+00:00", + "close_time": "2012-01-14T12:00:00+00:00", + "open": 6.5, + "high": 6.5, + "low": 6.4, + "close": 6.4, + "volume": 12.6 + }, + { + "open_time": "2012-01-14T12:00:00+00:00", + "close_time": "2012-01-15T00:00:00+00:00", + "open": 6.3, + "high": 6.3, + "low": 6.3, + "close": 6.3, + "volume": 4.236 + }, + { + "open_time": "2012-01-15T00:00:00+00:00", + "close_time": "2012-01-15T12:00:00+00:00", + "open": 7.15, + "high": 7.15, + "low": 7.15, + "close": 7.15, + "volume": 16.6993007 + }, + { + "open_time": "2012-01-16T12:00:00+00:00", + "close_time": "2012-01-17T00:00:00+00:00", + "open": 6.2, + "high": 7.1, + "low": 6.2, + "close": 7.1, + "volume": 12.64929577 + }, + { + "open_time": "2012-01-17T12:00:00+00:00", + "close_time": "2012-01-18T00:00:00+00:00", + "open": 6.5, + "high": 6.9, + "low": 6.0, + "close": 6.0, + "volume": 80.51400824 + }, + { + "open_time": "2012-01-18T00:00:00+00:00", + "close_time": "2012-01-18T12:00:00+00:00", + "open": 5.99, + "high": 6.5, + "low": 5.99, + "close": 6.5, + "volume": 116.02314593 + }, + { + "open_time": "2012-01-18T12:00:00+00:00", + "close_time": "2012-01-19T00:00:00+00:00", + "open": 6.0, + "high": 7.1, + "low": 6.0, + "close": 7.1, + "volume": 17.42362319 + }, + { + "open_time": "2012-01-19T00:00:00+00:00", + "close_time": "2012-01-19T12:00:00+00:00", + "open": 5.52, + "high": 7.0, + "low": 5.52, + "close": 6.09, + "volume": 93.46186428 + }, + { + "open_time": "2012-01-19T12:00:00+00:00", + "close_time": "2012-01-20T00:00:00+00:00", + "open": 7.0, + "high": 7.0, + "low": 6.01, + "close": 6.22, + "volume": 153.25395467 + }, + { + "open_time": "2012-01-20T00:00:00+00:00", + "close_time": "2012-01-20T12:00:00+00:00", + "open": 6.9, + "high": 6.9, + "low": 6.85, + "close": 6.85, + "volume": 56.61377677 + }, + { + "open_time": "2012-01-20T12:00:00+00:00", + "close_time": "2012-01-21T00:00:00+00:00", + "open": 6.55, + "high": 6.95, + "low": 6.55, + "close": 6.95, + "volume": 39.21222186 + }, + { + "open_time": "2012-01-21T12:00:00+00:00", + "close_time": "2012-01-22T00:00:00+00:00", + "open": 6.3, + "high": 6.77, + "low": 6.28, + "close": 6.77, + "volume": 81.41385241 + }, + { + "open_time": "2012-01-22T00:00:00+00:00", + "close_time": "2012-01-22T12:00:00+00:00", + "open": 6.79, + "high": 6.79, + "low": 6.28, + "close": 6.28, + "volume": 27.61080819 + }, + { + "open_time": "2012-01-22T12:00:00+00:00", + "close_time": "2012-01-23T00:00:00+00:00", + "open": 6.28, + "high": 6.83, + "low": 6.03, + "close": 6.79, + "volume": 53.66022484 + }, + { + "open_time": "2012-01-23T00:00:00+00:00", + "close_time": "2012-01-23T12:00:00+00:00", + "open": 6.5, + "high": 6.5, + "low": 6.0, + "close": 6.0, + "volume": 1.08634615 + }, + { + "open_time": "2012-01-23T12:00:00+00:00", + "close_time": "2012-01-24T00:00:00+00:00", + "open": 6.35, + "high": 6.52, + "low": 6.35, + "close": 6.52, + "volume": 93.83428294 + }, + { + "open_time": "2012-01-24T00:00:00+00:00", + "close_time": "2012-01-24T12:00:00+00:00", + "open": 6.52, + "high": 6.55, + "low": 6.0, + "close": 6.55, + "volume": 48.27222971 + }, + { + "open_time": "2012-01-24T12:00:00+00:00", + "close_time": "2012-01-25T00:00:00+00:00", + "open": 6.57, + "high": 6.57, + "low": 6.55, + "close": 6.55, + "volume": 37.17401176 + }, + { + "open_time": "2012-01-25T00:00:00+00:00", + "close_time": "2012-01-25T12:00:00+00:00", + "open": 6.26, + "high": 6.86, + "low": 6.26, + "close": 6.86, + "volume": 41.1732564 + }, + { + "open_time": "2012-01-25T12:00:00+00:00", + "close_time": "2012-01-26T00:00:00+00:00", + "open": 6.85, + "high": 6.85, + "low": 6.0, + "close": 6.31, + "volume": 39.95 + }, + { + "open_time": "2012-01-26T12:00:00+00:00", + "close_time": "2012-01-27T00:00:00+00:00", + "open": 6.27, + "high": 6.3, + "low": 5.5, + "close": 5.5, + "volume": 29.91907058 + }, + { + "open_time": "2012-01-27T00:00:00+00:00", + "close_time": "2012-01-27T12:00:00+00:00", + "open": 3.8, + "high": 6.03, + "low": 3.8, + "close": 5.0, + "volume": 3.12884909 + }, + { + "open_time": "2012-01-27T12:00:00+00:00", + "close_time": "2012-01-28T00:00:00+00:00", + "open": 5.74, + "high": 5.88, + "low": 5.74, + "close": 5.88, + "volume": 88.95114378 + }, + { + "open_time": "2012-01-28T00:00:00+00:00", + "close_time": "2012-01-28T12:00:00+00:00", + "open": 4.91, + "high": 4.91, + "low": 4.91, + "close": 4.91, + "volume": 0.25 + }, + { + "open_time": "2012-01-29T00:00:00+00:00", + "close_time": "2012-01-29T12:00:00+00:00", + "open": 5.89, + "high": 5.9, + "low": 5.89, + "close": 5.9, + "volume": 1.85484643 + }, + { + "open_time": "2012-01-29T12:00:00+00:00", + "close_time": "2012-01-30T00:00:00+00:00", + "open": 5.3, + "high": 5.5, + "low": 5.3, + "close": 5.5, + "volume": 7.6 + }, + { + "open_time": "2012-01-30T12:00:00+00:00", + "close_time": "2012-01-31T00:00:00+00:00", + "open": 5.3, + "high": 5.58, + "low": 5.3, + "close": 5.58, + "volume": 15.16 + }, + { + "open_time": "2012-01-31T00:00:00+00:00", + "close_time": "2012-01-31T12:00:00+00:00", + "open": 5.7, + "high": 5.7, + "low": 5.58, + "close": 5.58, + "volume": 19.92599642 + }, + { + "open_time": "2012-01-31T12:00:00+00:00", + "close_time": "2012-02-01T00:00:00+00:00", + "open": 5.85, + "high": 6.22, + "low": 3.8, + "close": 5.3, + "volume": 90.57733692 + }, + { + "open_time": "2012-02-01T12:00:00+00:00", + "close_time": "2012-02-02T00:00:00+00:00", + "open": 5.53, + "high": 5.99, + "low": 5.52, + "close": 5.88, + "volume": 12.05880628 + }, + { + "open_time": "2012-02-02T00:00:00+00:00", + "close_time": "2012-02-02T12:00:00+00:00", + "open": 5.99, + "high": 6.16, + "low": 5.89, + "close": 6.16, + "volume": 4.63004384 + }, + { + "open_time": "2012-02-02T12:00:00+00:00", + "close_time": "2012-02-03T00:00:00+00:00", + "open": 6.16, + "high": 6.28, + "low": 5.9, + "close": 6.28, + "volume": 246.37088617 + }, + { + "open_time": "2012-02-03T00:00:00+00:00", + "close_time": "2012-02-03T12:00:00+00:00", + "open": 6.29, + "high": 6.35, + "low": 5.93, + "close": 5.93, + "volume": 97.20121959 + }, + { + "open_time": "2012-02-03T12:00:00+00:00", + "close_time": "2012-02-04T00:00:00+00:00", + "open": 6.2, + "high": 6.3, + "low": 5.94, + "close": 6.3, + "volume": 58.35123361 + }, + { + "open_time": "2012-02-04T00:00:00+00:00", + "close_time": "2012-02-04T12:00:00+00:00", + "open": 6.35, + "high": 6.4, + "low": 5.95, + "close": 6.4, + "volume": 61.68760093 + }, + { + "open_time": "2012-02-04T12:00:00+00:00", + "close_time": "2012-02-05T00:00:00+00:00", + "open": 5.95, + "high": 6.5, + "low": 5.94, + "close": 5.94, + "volume": 5.94739316 + }, + { + "open_time": "2012-02-05T00:00:00+00:00", + "close_time": "2012-02-05T12:00:00+00:00", + "open": 5.93, + "high": 5.93, + "low": 5.82, + "close": 5.9, + "volume": 36.10847458 + }, + { + "open_time": "2012-02-05T12:00:00+00:00", + "close_time": "2012-02-06T00:00:00+00:00", + "open": 5.81, + "high": 6.15, + "low": 5.6, + "close": 5.6, + "volume": 11.74194938 + }, + { + "open_time": "2012-02-06T00:00:00+00:00", + "close_time": "2012-02-06T12:00:00+00:00", + "open": 5.6, + "high": 5.6, + "low": 5.2, + "close": 5.2, + "volume": 10.25 + }, + { + "open_time": "2012-02-06T12:00:00+00:00", + "close_time": "2012-02-07T00:00:00+00:00", + "open": 5.2, + "high": 5.9, + "low": 5.2, + "close": 5.6, + "volume": 18.92833833 + }, + { + "open_time": "2012-02-07T00:00:00+00:00", + "close_time": "2012-02-07T12:00:00+00:00", + "open": 5.5, + "high": 5.5, + "low": 5.5, + "close": 5.5, + "volume": 5.3 + }, + { + "open_time": "2012-02-07T12:00:00+00:00", + "close_time": "2012-02-08T00:00:00+00:00", + "open": 5.6, + "high": 5.88, + "low": 5.51, + "close": 5.69, + "volume": 160.10541896 + }, + { + "open_time": "2012-02-08T00:00:00+00:00", + "close_time": "2012-02-08T12:00:00+00:00", + "open": 5.79, + "high": 5.79, + "low": 5.79, + "close": 5.79, + "volume": 8.2294876 + }, + { + "open_time": "2012-02-08T12:00:00+00:00", + "close_time": "2012-02-09T00:00:00+00:00", + "open": 5.79, + "high": 5.87, + "low": 5.66, + "close": 5.87, + "volume": 75.34253251 + }, + { + "open_time": "2012-02-09T00:00:00+00:00", + "close_time": "2012-02-09T12:00:00+00:00", + "open": 5.52, + "high": 5.86, + "low": 5.51, + "close": 5.86, + "volume": 33.63477998 + }, + { + "open_time": "2012-02-09T12:00:00+00:00", + "close_time": "2012-02-10T00:00:00+00:00", + "open": 5.7, + "high": 5.89, + "low": 5.7, + "close": 5.89, + "volume": 49.96840877 + }, + { + "open_time": "2012-02-10T00:00:00+00:00", + "close_time": "2012-02-10T12:00:00+00:00", + "open": 5.88, + "high": 5.88, + "low": 5.8, + "close": 5.88, + "volume": 65.31893912 + }, + { + "open_time": "2012-02-10T12:00:00+00:00", + "close_time": "2012-02-11T00:00:00+00:00", + "open": 5.88, + "high": 5.88, + "low": 5.88, + "close": 5.88, + "volume": 111.61156463 + }, + { + "open_time": "2012-02-11T00:00:00+00:00", + "close_time": "2012-02-11T12:00:00+00:00", + "open": 5.71, + "high": 5.71, + "low": 5.5, + "close": 5.5, + "volume": 1.8794878 + }, + { + "open_time": "2012-02-12T12:00:00+00:00", + "close_time": "2012-02-13T00:00:00+00:00", + "open": 5.78, + "high": 5.78, + "low": 5.55, + "close": 5.67, + "volume": 64.8434324 + }, + { + "open_time": "2012-02-13T00:00:00+00:00", + "close_time": "2012-02-13T12:00:00+00:00", + "open": 5.53, + "high": 5.69, + "low": 5.5, + "close": 5.69, + "volume": 25.34 + }, + { + "open_time": "2012-02-13T12:00:00+00:00", + "close_time": "2012-02-14T00:00:00+00:00", + "open": 5.73, + "high": 5.79, + "low": 5.73, + "close": 5.79, + "volume": 74.44443902 + }, + { + "open_time": "2012-02-14T00:00:00+00:00", + "close_time": "2012-02-14T12:00:00+00:00", + "open": 5.2, + "high": 5.63, + "low": 4.99, + "close": 5.63, + "volume": 78.1714418 + }, + { + "open_time": "2012-02-14T12:00:00+00:00", + "close_time": "2012-02-15T00:00:00+00:00", + "open": 5.33, + "high": 5.8, + "low": 4.56, + "close": 4.89, + "volume": 50.17349248 + }, + { + "open_time": "2012-02-15T12:00:00+00:00", + "close_time": "2012-02-16T00:00:00+00:00", + "open": 4.9, + "high": 5.08, + "low": 4.69, + "close": 4.69, + "volume": 67.78916535 + }, + { + "open_time": "2012-02-16T00:00:00+00:00", + "close_time": "2012-02-16T12:00:00+00:00", + "open": 4.5, + "high": 4.7, + "low": 4.17, + "close": 4.55, + "volume": 40.59683569 + }, + { + "open_time": "2012-02-16T12:00:00+00:00", + "close_time": "2012-02-17T00:00:00+00:00", + "open": 4.64, + "high": 4.98, + "low": 4.15, + "close": 4.51, + "volume": 75.02708561 + }, + { + "open_time": "2012-02-17T00:00:00+00:00", + "close_time": "2012-02-17T12:00:00+00:00", + "open": 4.67, + "high": 4.79, + "low": 4.62, + "close": 4.62, + "volume": 24.10140392 + }, + { + "open_time": "2012-02-17T12:00:00+00:00", + "close_time": "2012-02-18T00:00:00+00:00", + "open": 4.65, + "high": 4.8, + "low": 4.5, + "close": 4.67, + "volume": 220.56888531 + }, + { + "open_time": "2012-02-18T00:00:00+00:00", + "close_time": "2012-02-18T12:00:00+00:00", + "open": 4.67, + "high": 4.73, + "low": 4.4, + "close": 4.4, + "volume": 205.43242727 + }, + { + "open_time": "2012-02-18T12:00:00+00:00", + "close_time": "2012-02-19T00:00:00+00:00", + "open": 4.4, + "high": 4.4, + "low": 4.14, + "close": 4.23, + "volume": 48.95782474 + }, + { + "open_time": "2012-02-19T00:00:00+00:00", + "close_time": "2012-02-19T12:00:00+00:00", + "open": 4.38, + "high": 4.38, + "low": 4.3, + "close": 4.33, + "volume": 87.68354434 + }, + { + "open_time": "2012-02-19T12:00:00+00:00", + "close_time": "2012-02-20T00:00:00+00:00", + "open": 4.38, + "high": 4.38, + "low": 4.38, + "close": 4.38, + "volume": 5.0 + }, + { + "open_time": "2012-02-20T00:00:00+00:00", + "close_time": "2012-02-20T12:00:00+00:00", + "open": 4.72, + "high": 4.72, + "low": 4.67, + "close": 4.67, + "volume": 17.54256342 + }, + { + "open_time": "2012-02-20T12:00:00+00:00", + "close_time": "2012-02-21T00:00:00+00:00", + "open": 4.67, + "high": 4.67, + "low": 4.4, + "close": 4.44, + "volume": 298.39669019 + }, + { + "open_time": "2012-02-21T00:00:00+00:00", + "close_time": "2012-02-21T12:00:00+00:00", + "open": 4.52, + "high": 4.54, + "low": 4.3, + "close": 4.48, + "volume": 174.2158062 + }, + { + "open_time": "2012-02-21T12:00:00+00:00", + "close_time": "2012-02-22T00:00:00+00:00", + "open": 4.47, + "high": 4.58, + "low": 4.43, + "close": 4.58, + "volume": 184.23339529 + }, + { + "open_time": "2012-02-22T00:00:00+00:00", + "close_time": "2012-02-22T12:00:00+00:00", + "open": 4.47, + "high": 4.57, + "low": 4.46, + "close": 4.52, + "volume": 35.98839373 + }, + { + "open_time": "2012-02-22T12:00:00+00:00", + "close_time": "2012-02-23T00:00:00+00:00", + "open": 4.52, + "high": 4.59, + "low": 4.51, + "close": 4.51, + "volume": 39.32037263 + }, + { + "open_time": "2012-02-23T00:00:00+00:00", + "close_time": "2012-02-23T12:00:00+00:00", + "open": 4.59, + "high": 4.8, + "low": 4.55, + "close": 4.55, + "volume": 339.04398033 + }, + { + "open_time": "2012-02-23T12:00:00+00:00", + "close_time": "2012-02-24T00:00:00+00:00", + "open": 4.92, + "high": 5.22, + "low": 4.92, + "close": 5.22, + "volume": 375.800029 + }, + { + "open_time": "2012-02-24T00:00:00+00:00", + "close_time": "2012-02-24T12:00:00+00:00", + "open": 5.12, + "high": 5.2, + "low": 5.02, + "close": 5.19, + "volume": 27.40341624 + }, + { + "open_time": "2012-02-24T12:00:00+00:00", + "close_time": "2012-02-25T00:00:00+00:00", + "open": 5.14, + "high": 5.22, + "low": 4.95, + "close": 4.95, + "volume": 10.19370158 + }, + { + "open_time": "2012-02-25T00:00:00+00:00", + "close_time": "2012-02-25T12:00:00+00:00", + "open": 5.11, + "high": 5.11, + "low": 5.05, + "close": 5.05, + "volume": 9.84931506 + }, + { + "open_time": "2012-02-25T12:00:00+00:00", + "close_time": "2012-02-26T00:00:00+00:00", + "open": 5.11, + "high": 5.11, + "low": 5.0, + "close": 5.0, + "volume": 109.95808645 + }, + { + "open_time": "2012-02-26T00:00:00+00:00", + "close_time": "2012-02-26T12:00:00+00:00", + "open": 4.79, + "high": 5.07, + "low": 4.78, + "close": 4.96, + "volume": 29.2 + }, + { + "open_time": "2012-02-26T12:00:00+00:00", + "close_time": "2012-02-27T00:00:00+00:00", + "open": 5.03, + "high": 5.03, + "low": 4.98, + "close": 4.98, + "volume": 11.7 + }, + { + "open_time": "2012-02-27T00:00:00+00:00", + "close_time": "2012-02-27T12:00:00+00:00", + "open": 4.97, + "high": 5.08, + "low": 4.97, + "close": 5.08, + "volume": 22.06690551 + }, + { + "open_time": "2012-02-27T12:00:00+00:00", + "close_time": "2012-02-28T00:00:00+00:00", + "open": 5.08, + "high": 5.1, + "low": 4.95, + "close": 5.04, + "volume": 286.9854086 + }, + { + "open_time": "2012-02-28T00:00:00+00:00", + "close_time": "2012-02-28T12:00:00+00:00", + "open": 5.09, + "high": 5.1, + "low": 5.03, + "close": 5.03, + "volume": 203.79744019 + }, + { + "open_time": "2012-02-28T12:00:00+00:00", + "close_time": "2012-02-29T00:00:00+00:00", + "open": 5.06, + "high": 5.06, + "low": 4.71, + "close": 4.88, + "volume": 236.44394688 + }, + { + "open_time": "2012-02-29T00:00:00+00:00", + "close_time": "2012-02-29T12:00:00+00:00", + "open": 4.97, + "high": 4.97, + "low": 4.97, + "close": 4.97, + "volume": 2.00201207 + }, + { + "open_time": "2012-02-29T12:00:00+00:00", + "close_time": "2012-03-01T00:00:00+00:00", + "open": 4.85, + "high": 5.0, + "low": 4.85, + "close": 4.99, + "volume": 240.23583428 + }, + { + "open_time": "2012-03-01T00:00:00+00:00", + "close_time": "2012-03-01T12:00:00+00:00", + "open": 4.99, + "high": 5.05, + "low": 4.9, + "close": 5.05, + "volume": 144.6562241 + }, + { + "open_time": "2012-03-01T12:00:00+00:00", + "close_time": "2012-03-02T00:00:00+00:00", + "open": 5.05, + "high": 5.05, + "low": 4.98, + "close": 5.0, + "volume": 146.50735709 + }, + { + "open_time": "2012-03-02T00:00:00+00:00", + "close_time": "2012-03-02T12:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.64, + "close": 4.81, + "volume": 218.68055722 + }, + { + "open_time": "2012-03-02T12:00:00+00:00", + "close_time": "2012-03-03T00:00:00+00:00", + "open": 4.7, + "high": 4.8, + "low": 4.64, + "close": 4.79, + "volume": 27.29415449 + }, + { + "open_time": "2012-03-03T00:00:00+00:00", + "close_time": "2012-03-03T12:00:00+00:00", + "open": 4.81, + "high": 4.99, + "low": 4.74, + "close": 4.74, + "volume": 36.65839814 + }, + { + "open_time": "2012-03-03T12:00:00+00:00", + "close_time": "2012-03-04T00:00:00+00:00", + "open": 4.6, + "high": 4.67, + "low": 4.6, + "close": 4.65, + "volume": 89.259917 + }, + { + "open_time": "2012-03-04T12:00:00+00:00", + "close_time": "2012-03-05T00:00:00+00:00", + "open": 4.78, + "high": 4.81, + "low": 4.77, + "close": 4.81, + "volume": 113.6084153 + }, + { + "open_time": "2012-03-05T00:00:00+00:00", + "close_time": "2012-03-05T12:00:00+00:00", + "open": 4.8, + "high": 4.97, + "low": 4.77, + "close": 4.95, + "volume": 159.11367753 + }, + { + "open_time": "2012-03-05T12:00:00+00:00", + "close_time": "2012-03-06T00:00:00+00:00", + "open": 4.97, + "high": 5.06, + "low": 4.92, + "close": 5.06, + "volume": 358.940874 + }, + { + "open_time": "2012-03-06T00:00:00+00:00", + "close_time": "2012-03-06T12:00:00+00:00", + "open": 5.0, + "high": 5.0, + "low": 4.95, + "close": 4.95, + "volume": 24.35 + }, + { + "open_time": "2012-03-06T12:00:00+00:00", + "close_time": "2012-03-07T00:00:00+00:00", + "open": 5.05, + "high": 5.05, + "low": 4.96, + "close": 4.98, + "volume": 272.27794242 + }, + { + "open_time": "2012-03-07T00:00:00+00:00", + "close_time": "2012-03-07T12:00:00+00:00", + "open": 5.05, + "high": 5.09, + "low": 5.03, + "close": 5.04, + "volume": 278.71804169 + }, + { + "open_time": "2012-03-07T12:00:00+00:00", + "close_time": "2012-03-08T00:00:00+00:00", + "open": 5.09, + "high": 5.09, + "low": 4.93, + "close": 4.93, + "volume": 94.77430326 + }, + { + "open_time": "2012-03-08T00:00:00+00:00", + "close_time": "2012-03-08T12:00:00+00:00", + "open": 4.94, + "high": 5.08, + "low": 4.87, + "close": 4.91, + "volume": 168.30425881 + }, + { + "open_time": "2012-03-08T12:00:00+00:00", + "close_time": "2012-03-09T00:00:00+00:00", + "open": 4.96, + "high": 5.07, + "low": 4.96, + "close": 5.01, + "volume": 158.26149609 + }, + { + "open_time": "2012-03-09T00:00:00+00:00", + "close_time": "2012-03-09T12:00:00+00:00", + "open": 5.01, + "high": 5.07, + "low": 4.97, + "close": 5.07, + "volume": 109.94692655 + }, + { + "open_time": "2012-03-09T12:00:00+00:00", + "close_time": "2012-03-10T00:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 4.93, + "close": 4.93, + "volume": 167.64255278 + }, + { + "open_time": "2012-03-10T00:00:00+00:00", + "close_time": "2012-03-10T12:00:00+00:00", + "open": 4.91, + "high": 4.91, + "low": 4.85, + "close": 4.85, + "volume": 111.83992025 + }, + { + "open_time": "2012-03-10T12:00:00+00:00", + "close_time": "2012-03-11T00:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.94, + "close": 4.94, + "volume": 2.20900801 + }, + { + "open_time": "2012-03-11T00:00:00+00:00", + "close_time": "2012-03-11T12:00:00+00:00", + "open": 4.94, + "high": 4.94, + "low": 4.94, + "close": 4.94, + "volume": 1.78 + }, + { + "open_time": "2012-03-11T12:00:00+00:00", + "close_time": "2012-03-12T00:00:00+00:00", + "open": 4.84, + "high": 5.0, + "low": 4.84, + "close": 5.0, + "volume": 22.90252609 + }, + { + "open_time": "2012-03-12T12:00:00+00:00", + "close_time": "2012-03-13T00:00:00+00:00", + "open": 4.85, + "high": 4.99, + "low": 4.85, + "close": 4.99, + "volume": 108.76167997 + }, + { + "open_time": "2012-03-13T00:00:00+00:00", + "close_time": "2012-03-13T12:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.99, + "close": 4.99, + "volume": 20.99398798 + }, + { + "open_time": "2012-03-13T12:00:00+00:00", + "close_time": "2012-03-14T00:00:00+00:00", + "open": 4.99, + "high": 5.32, + "low": 4.96, + "close": 5.3, + "volume": 713.65995508 + }, + { + "open_time": "2012-03-14T00:00:00+00:00", + "close_time": "2012-03-14T12:00:00+00:00", + "open": 5.32, + "high": 5.43, + "low": 5.27, + "close": 5.43, + "volume": 526.65365757 + }, + { + "open_time": "2012-03-14T12:00:00+00:00", + "close_time": "2012-03-15T00:00:00+00:00", + "open": 5.43, + "high": 5.44, + "low": 5.27, + "close": 5.27, + "volume": 603.08961907 + }, + { + "open_time": "2012-03-15T00:00:00+00:00", + "close_time": "2012-03-15T12:00:00+00:00", + "open": 5.27, + "high": 5.43, + "low": 5.27, + "close": 5.43, + "volume": 83.46694291 + }, + { + "open_time": "2012-03-15T12:00:00+00:00", + "close_time": "2012-03-16T00:00:00+00:00", + "open": 5.37, + "high": 5.39, + "low": 5.3, + "close": 5.39, + "volume": 549.70090668 + }, + { + "open_time": "2012-03-16T00:00:00+00:00", + "close_time": "2012-03-16T12:00:00+00:00", + "open": 5.3, + "high": 5.3, + "low": 5.28, + "close": 5.28, + "volume": 36.45399308 + }, + { + "open_time": "2012-03-16T12:00:00+00:00", + "close_time": "2012-03-17T00:00:00+00:00", + "open": 5.27, + "high": 5.41, + "low": 5.26, + "close": 5.26, + "volume": 121.24395121 + }, + { + "open_time": "2012-03-17T00:00:00+00:00", + "close_time": "2012-03-17T12:00:00+00:00", + "open": 5.38, + "high": 5.41, + "low": 5.38, + "close": 5.4, + "volume": 137.08181569 + }, + { + "open_time": "2012-03-17T12:00:00+00:00", + "close_time": "2012-03-18T00:00:00+00:00", + "open": 5.42, + "high": 5.42, + "low": 5.42, + "close": 5.42, + "volume": 6.79151292 + }, + { + "open_time": "2012-03-18T00:00:00+00:00", + "close_time": "2012-03-18T12:00:00+00:00", + "open": 5.41, + "high": 5.42, + "low": 5.31, + "close": 5.31, + "volume": 252.1224996 + }, + { + "open_time": "2012-03-18T12:00:00+00:00", + "close_time": "2012-03-19T00:00:00+00:00", + "open": 5.31, + "high": 5.36, + "low": 5.24, + "close": 5.25, + "volume": 160.54102157 + }, + { + "open_time": "2012-03-19T00:00:00+00:00", + "close_time": "2012-03-19T12:00:00+00:00", + "open": 5.24, + "high": 5.24, + "low": 5.24, + "close": 5.24, + "volume": 38.95 + }, + { + "open_time": "2012-03-19T12:00:00+00:00", + "close_time": "2012-03-20T00:00:00+00:00", + "open": 5.23, + "high": 5.37, + "low": 4.83, + "close": 4.83, + "volume": 376.24375675 + }, + { + "open_time": "2012-03-20T00:00:00+00:00", + "close_time": "2012-03-20T12:00:00+00:00", + "open": 4.82, + "high": 4.97, + "low": 4.82, + "close": 4.94, + "volume": 107.84633248 + }, + { + "open_time": "2012-03-20T12:00:00+00:00", + "close_time": "2012-03-21T00:00:00+00:00", + "open": 4.97, + "high": 4.97, + "low": 4.79, + "close": 4.79, + "volume": 171.90958459 + }, + { + "open_time": "2012-03-21T00:00:00+00:00", + "close_time": "2012-03-21T12:00:00+00:00", + "open": 4.9, + "high": 4.96, + "low": 4.9, + "close": 4.96, + "volume": 9.32862903 + }, + { + "open_time": "2012-03-22T00:00:00+00:00", + "close_time": "2012-03-22T12:00:00+00:00", + "open": 4.86, + "high": 4.98, + "low": 4.81, + "close": 4.98, + "volume": 171.3841076 + }, + { + "open_time": "2012-03-22T12:00:00+00:00", + "close_time": "2012-03-23T00:00:00+00:00", + "open": 4.98, + "high": 4.98, + "low": 4.72, + "close": 4.91, + "volume": 225.0268871 + }, + { + "open_time": "2012-03-23T00:00:00+00:00", + "close_time": "2012-03-23T12:00:00+00:00", + "open": 4.73, + "high": 4.73, + "low": 4.73, + "close": 4.73, + "volume": 4.10272394 + }, + { + "open_time": "2012-03-23T12:00:00+00:00", + "close_time": "2012-03-24T00:00:00+00:00", + "open": 4.72, + "high": 4.89, + "low": 4.6, + "close": 4.78, + "volume": 389.02746083 + }, + { + "open_time": "2012-03-24T12:00:00+00:00", + "close_time": "2012-03-25T00:00:00+00:00", + "open": 4.72, + "high": 4.83, + "low": 4.62, + "close": 4.83, + "volume": 191.53850932 + }, + { + "open_time": "2012-03-25T00:00:00+00:00", + "close_time": "2012-03-25T12:00:00+00:00", + "open": 4.61, + "high": 4.61, + "low": 4.61, + "close": 4.61, + "volume": 1.3 + }, + { + "open_time": "2012-03-25T12:00:00+00:00", + "close_time": "2012-03-26T00:00:00+00:00", + "open": 4.84, + "high": 4.84, + "low": 4.54, + "close": 4.54, + "volume": 14.17357192 + }, + { + "open_time": "2012-03-26T00:00:00+00:00", + "close_time": "2012-03-26T12:00:00+00:00", + "open": 4.6, + "high": 4.66, + "low": 4.55, + "close": 4.66, + "volume": 29.97975114 + }, + { + "open_time": "2012-03-26T12:00:00+00:00", + "close_time": "2012-03-27T00:00:00+00:00", + "open": 4.54, + "high": 4.75, + "low": 4.54, + "close": 4.73, + "volume": 34.78480883 + }, + { + "open_time": "2012-03-27T00:00:00+00:00", + "close_time": "2012-03-27T12:00:00+00:00", + "open": 4.54, + "high": 4.78, + "low": 4.54, + "close": 4.77, + "volume": 104.90421529 + }, + { + "open_time": "2012-03-27T12:00:00+00:00", + "close_time": "2012-03-28T00:00:00+00:00", + "open": 4.78, + "high": 4.97, + "low": 4.69, + "close": 4.84, + "volume": 264.68658094 + }, + { + "open_time": "2012-03-28T00:00:00+00:00", + "close_time": "2012-03-28T12:00:00+00:00", + "open": 4.75, + "high": 4.95, + "low": 4.72, + "close": 4.95, + "volume": 176.410124 + }, + { + "open_time": "2012-03-28T12:00:00+00:00", + "close_time": "2012-03-29T00:00:00+00:00", + "open": 4.77, + "high": 4.94, + "low": 4.76, + "close": 4.93, + "volume": 242.23883943 + }, + { + "open_time": "2012-03-29T00:00:00+00:00", + "close_time": "2012-03-29T12:00:00+00:00", + "open": 4.93, + "high": 4.93, + "low": 4.8, + "close": 4.8, + "volume": 20.51001871 + }, + { + "open_time": "2012-03-29T12:00:00+00:00", + "close_time": "2012-03-30T00:00:00+00:00", + "open": 4.8, + "high": 4.9, + "low": 4.77, + "close": 4.84, + "volume": 89.8836844 + }, + { + "open_time": "2012-03-30T00:00:00+00:00", + "close_time": "2012-03-30T12:00:00+00:00", + "open": 4.81, + "high": 4.91, + "low": 4.76, + "close": 4.91, + "volume": 109.57286103 + }, + { + "open_time": "2012-03-30T12:00:00+00:00", + "close_time": "2012-03-31T00:00:00+00:00", + "open": 4.9, + "high": 4.91, + "low": 4.76, + "close": 4.88, + "volume": 51.8259332 + }, + { + "open_time": "2012-03-31T00:00:00+00:00", + "close_time": "2012-03-31T12:00:00+00:00", + "open": 4.9, + "high": 4.92, + "low": 4.9, + "close": 4.9, + "volume": 98.02755792 + }, + { + "open_time": "2012-03-31T12:00:00+00:00", + "close_time": "2012-04-01T00:00:00+00:00", + "open": 4.9, + "high": 4.92, + "low": 4.89, + "close": 4.9, + "volume": 60.34622529 + }, + { + "open_time": "2012-04-01T00:00:00+00:00", + "close_time": "2012-04-01T12:00:00+00:00", + "open": 4.89, + "high": 4.89, + "low": 4.8, + "close": 4.82, + "volume": 80.37028212 + }, + { + "open_time": "2012-04-01T12:00:00+00:00", + "close_time": "2012-04-02T00:00:00+00:00", + "open": 4.8, + "high": 4.89, + "low": 4.77, + "close": 4.89, + "volume": 228.13558308 + }, + { + "open_time": "2012-04-02T00:00:00+00:00", + "close_time": "2012-04-02T12:00:00+00:00", + "open": 4.8, + "high": 4.87, + "low": 4.78, + "close": 4.81, + "volume": 61.31818858 + }, + { + "open_time": "2012-04-02T12:00:00+00:00", + "close_time": "2012-04-03T00:00:00+00:00", + "open": 4.81, + "high": 5.04, + "low": 4.81, + "close": 5.04, + "volume": 827.26042302 + }, + { + "open_time": "2012-04-03T00:00:00+00:00", + "close_time": "2012-04-03T12:00:00+00:00", + "open": 5.04, + "high": 5.04, + "low": 4.9, + "close": 5.0, + "volume": 58.83771881 + }, + { + "open_time": "2012-04-03T12:00:00+00:00", + "close_time": "2012-04-04T00:00:00+00:00", + "open": 4.86, + "high": 4.99, + "low": 4.86, + "close": 4.99, + "volume": 185.46518244 + }, + { + "open_time": "2012-04-04T00:00:00+00:00", + "close_time": "2012-04-04T12:00:00+00:00", + "open": 4.92, + "high": 4.92, + "low": 4.91, + "close": 4.92, + "volume": 141.56139528 + }, + { + "open_time": "2012-04-04T12:00:00+00:00", + "close_time": "2012-04-05T00:00:00+00:00", + "open": 4.95, + "high": 5.01, + "low": 4.86, + "close": 5.01, + "volume": 163.8742456 + }, + { + "open_time": "2012-04-05T00:00:00+00:00", + "close_time": "2012-04-05T12:00:00+00:00", + "open": 4.99, + "high": 5.02, + "low": 4.89, + "close": 4.89, + "volume": 106.46085577 + }, + { + "open_time": "2012-04-05T12:00:00+00:00", + "close_time": "2012-04-06T00:00:00+00:00", + "open": 4.94, + "high": 5.04, + "low": 4.89, + "close": 5.0, + "volume": 294.4040295 + }, + { + "open_time": "2012-04-06T00:00:00+00:00", + "close_time": "2012-04-06T12:00:00+00:00", + "open": 4.9, + "high": 4.95, + "low": 4.81, + "close": 4.92, + "volume": 567.72971509 + }, + { + "open_time": "2012-04-06T12:00:00+00:00", + "close_time": "2012-04-07T00:00:00+00:00", + "open": 4.95, + "high": 4.99, + "low": 4.94, + "close": 4.99, + "volume": 158.22800246 + }, + { + "open_time": "2012-04-07T00:00:00+00:00", + "close_time": "2012-04-07T12:00:00+00:00", + "open": 4.94, + "high": 4.94, + "low": 4.89, + "close": 4.92, + "volume": 60.78464243 + }, + { + "open_time": "2012-04-07T12:00:00+00:00", + "close_time": "2012-04-08T00:00:00+00:00", + "open": 4.87, + "high": 4.91, + "low": 4.7, + "close": 4.7, + "volume": 167.87098718 + }, + { + "open_time": "2012-04-08T00:00:00+00:00", + "close_time": "2012-04-08T12:00:00+00:00", + "open": 4.8, + "high": 4.8, + "low": 4.69, + "close": 4.7, + "volume": 29.82049735 + }, + { + "open_time": "2012-04-08T12:00:00+00:00", + "close_time": "2012-04-09T00:00:00+00:00", + "open": 4.76, + "high": 4.8, + "low": 4.73, + "close": 4.76, + "volume": 147.39746132 + }, + { + "open_time": "2012-04-09T00:00:00+00:00", + "close_time": "2012-04-09T12:00:00+00:00", + "open": 4.7, + "high": 4.7, + "low": 4.7, + "close": 4.7, + "volume": 2.4 + }, + { + "open_time": "2012-04-09T12:00:00+00:00", + "close_time": "2012-04-10T00:00:00+00:00", + "open": 4.78, + "high": 4.85, + "low": 4.75, + "close": 4.75, + "volume": 156.15832457 + }, + { + "open_time": "2012-04-10T00:00:00+00:00", + "close_time": "2012-04-10T12:00:00+00:00", + "open": 4.75, + "high": 4.84, + "low": 4.75, + "close": 4.84, + "volume": 168.92975201 + }, + { + "open_time": "2012-04-10T12:00:00+00:00", + "close_time": "2012-04-11T00:00:00+00:00", + "open": 4.85, + "high": 4.87, + "low": 4.8, + "close": 4.8, + "volume": 145.88788536 + }, + { + "open_time": "2012-04-11T00:00:00+00:00", + "close_time": "2012-04-11T12:00:00+00:00", + "open": 4.86, + "high": 4.86, + "low": 4.78, + "close": 4.84, + "volume": 49.5 + }, + { + "open_time": "2012-04-11T12:00:00+00:00", + "close_time": "2012-04-12T00:00:00+00:00", + "open": 4.83, + "high": 4.92, + "low": 4.83, + "close": 4.92, + "volume": 376.10463177 + }, + { + "open_time": "2012-04-12T00:00:00+00:00", + "close_time": "2012-04-12T12:00:00+00:00", + "open": 4.87, + "high": 4.91, + "low": 4.73, + "close": 4.91, + "volume": 264.04135524 + }, + { + "open_time": "2012-04-12T12:00:00+00:00", + "close_time": "2012-04-13T00:00:00+00:00", + "open": 4.86, + "high": 4.93, + "low": 4.84, + "close": 4.93, + "volume": 492.75319659 + }, + { + "open_time": "2012-04-13T00:00:00+00:00", + "close_time": "2012-04-13T12:00:00+00:00", + "open": 4.88, + "high": 4.95, + "low": 4.81, + "close": 4.88, + "volume": 351.52793159 + }, + { + "open_time": "2012-04-13T12:00:00+00:00", + "close_time": "2012-04-14T00:00:00+00:00", + "open": 4.88, + "high": 4.93, + "low": 4.84, + "close": 4.93, + "volume": 750.73796328 + }, + { + "open_time": "2012-04-14T00:00:00+00:00", + "close_time": "2012-04-14T12:00:00+00:00", + "open": 4.94, + "high": 5.01, + "low": 4.94, + "close": 4.95, + "volume": 380.93825529 + }, + { + "open_time": "2012-04-14T12:00:00+00:00", + "close_time": "2012-04-15T00:00:00+00:00", + "open": 4.95, + "high": 5.0, + "low": 4.95, + "close": 4.96, + "volume": 163.71173374 + }, + { + "open_time": "2012-04-15T00:00:00+00:00", + "close_time": "2012-04-15T12:00:00+00:00", + "open": 4.96, + "high": 4.96, + "low": 4.94, + "close": 4.96, + "volume": 38.93001051 + }, + { + "open_time": "2012-04-15T12:00:00+00:00", + "close_time": "2012-04-16T00:00:00+00:00", + "open": 4.95, + "high": 4.99, + "low": 4.92, + "close": 4.99, + "volume": 76.04407577 + }, + { + "open_time": "2012-04-16T00:00:00+00:00", + "close_time": "2012-04-16T12:00:00+00:00", + "open": 4.93, + "high": 4.96, + "low": 4.93, + "close": 4.96, + "volume": 72.45 + }, + { + "open_time": "2012-04-16T12:00:00+00:00", + "close_time": "2012-04-17T00:00:00+00:00", + "open": 4.97, + "high": 4.98, + "low": 4.94, + "close": 4.98, + "volume": 414.55754874 + }, + { + "open_time": "2012-04-17T00:00:00+00:00", + "close_time": "2012-04-17T12:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.99, + "close": 4.99, + "volume": 127.17576754 + }, + { + "open_time": "2012-04-17T12:00:00+00:00", + "close_time": "2012-04-18T00:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.95, + "close": 4.98, + "volume": 155.33961964 + }, + { + "open_time": "2012-04-18T00:00:00+00:00", + "close_time": "2012-04-18T12:00:00+00:00", + "open": 4.98, + "high": 5.14, + "low": 4.98, + "close": 5.14, + "volume": 431.21416548 + }, + { + "open_time": "2012-04-18T12:00:00+00:00", + "close_time": "2012-04-19T00:00:00+00:00", + "open": 5.15, + "high": 5.18, + "low": 5.11, + "close": 5.16, + "volume": 408.71758462 + }, + { + "open_time": "2012-04-19T00:00:00+00:00", + "close_time": "2012-04-19T12:00:00+00:00", + "open": 5.17, + "high": 5.18, + "low": 5.06, + "close": 5.15, + "volume": 325.98334587 + }, + { + "open_time": "2012-04-19T12:00:00+00:00", + "close_time": "2012-04-20T00:00:00+00:00", + "open": 5.1, + "high": 5.16, + "low": 5.1, + "close": 5.13, + "volume": 236.66836378 + }, + { + "open_time": "2012-04-20T00:00:00+00:00", + "close_time": "2012-04-20T12:00:00+00:00", + "open": 5.15, + "high": 5.17, + "low": 5.11, + "close": 5.17, + "volume": 155.61107132 + }, + { + "open_time": "2012-04-20T12:00:00+00:00", + "close_time": "2012-04-21T00:00:00+00:00", + "open": 5.18, + "high": 5.38, + "low": 5.09, + "close": 5.38, + "volume": 217.22481855 + }, + { + "open_time": "2012-04-21T00:00:00+00:00", + "close_time": "2012-04-21T12:00:00+00:00", + "open": 5.4, + "high": 5.43, + "low": 5.32, + "close": 5.32, + "volume": 86.86328788 + }, + { + "open_time": "2012-04-21T12:00:00+00:00", + "close_time": "2012-04-22T00:00:00+00:00", + "open": 5.29, + "high": 5.29, + "low": 5.19, + "close": 5.24, + "volume": 215.0802773 + }, + { + "open_time": "2012-04-22T00:00:00+00:00", + "close_time": "2012-04-22T12:00:00+00:00", + "open": 5.24, + "high": 5.24, + "low": 5.21, + "close": 5.21, + "volume": 28.74900556 + }, + { + "open_time": "2012-04-22T12:00:00+00:00", + "close_time": "2012-04-23T00:00:00+00:00", + "open": 5.21, + "high": 5.25, + "low": 5.17, + "close": 5.17, + "volume": 110.81963707 + }, + { + "open_time": "2012-04-23T00:00:00+00:00", + "close_time": "2012-04-23T12:00:00+00:00", + "open": 5.2, + "high": 5.25, + "low": 5.17, + "close": 5.2, + "volume": 138.32037132 + }, + { + "open_time": "2012-04-23T12:00:00+00:00", + "close_time": "2012-04-24T00:00:00+00:00", + "open": 5.17, + "high": 5.18, + "low": 5.0, + "close": 5.0, + "volume": 809.14060307 + }, + { + "open_time": "2012-04-24T00:00:00+00:00", + "close_time": "2012-04-24T12:00:00+00:00", + "open": 4.99, + "high": 5.15, + "low": 4.98, + "close": 5.15, + "volume": 1425.93543831 + }, + { + "open_time": "2012-04-24T12:00:00+00:00", + "close_time": "2012-04-25T00:00:00+00:00", + "open": 5.11, + "high": 5.15, + "low": 5.08, + "close": 5.08, + "volume": 549.8956676 + }, + { + "open_time": "2012-04-25T00:00:00+00:00", + "close_time": "2012-04-25T12:00:00+00:00", + "open": 5.12, + "high": 5.13, + "low": 5.06, + "close": 5.11, + "volume": 227.72258183 + }, + { + "open_time": "2012-04-25T12:00:00+00:00", + "close_time": "2012-04-26T00:00:00+00:00", + "open": 5.12, + "high": 5.14, + "low": 4.86, + "close": 5.14, + "volume": 1406.49139481 + }, + { + "open_time": "2012-04-26T00:00:00+00:00", + "close_time": "2012-04-26T12:00:00+00:00", + "open": 5.1, + "high": 5.12, + "low": 5.05, + "close": 5.12, + "volume": 99.67016809 + }, + { + "open_time": "2012-04-26T12:00:00+00:00", + "close_time": "2012-04-27T00:00:00+00:00", + "open": 5.11, + "high": 5.12, + "low": 4.86, + "close": 4.98, + "volume": 662.46004988 + }, + { + "open_time": "2012-04-27T00:00:00+00:00", + "close_time": "2012-04-27T12:00:00+00:00", + "open": 5.03, + "high": 5.08, + "low": 5.03, + "close": 5.08, + "volume": 21.63569842 + }, + { + "open_time": "2012-04-27T12:00:00+00:00", + "close_time": "2012-04-28T00:00:00+00:00", + "open": 5.0, + "high": 5.04, + "low": 4.99, + "close": 5.04, + "volume": 696.37831251 + }, + { + "open_time": "2012-04-28T00:00:00+00:00", + "close_time": "2012-04-28T12:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 4.91, + "close": 4.99, + "volume": 122.38383538 + }, + { + "open_time": "2012-04-28T12:00:00+00:00", + "close_time": "2012-04-29T00:00:00+00:00", + "open": 4.96, + "high": 4.96, + "low": 4.85, + "close": 4.91, + "volume": 82.64169149 + }, + { + "open_time": "2012-04-29T00:00:00+00:00", + "close_time": "2012-04-29T12:00:00+00:00", + "open": 4.92, + "high": 4.96, + "low": 4.81, + "close": 4.9, + "volume": 55.82684499 + }, + { + "open_time": "2012-04-29T12:00:00+00:00", + "close_time": "2012-04-30T00:00:00+00:00", + "open": 4.91, + "high": 4.91, + "low": 4.91, + "close": 4.91, + "volume": 7.0517825 + }, + { + "open_time": "2012-04-30T00:00:00+00:00", + "close_time": "2012-04-30T12:00:00+00:00", + "open": 4.92, + "high": 4.97, + "low": 4.9, + "close": 4.97, + "volume": 142.84477319 + }, + { + "open_time": "2012-04-30T12:00:00+00:00", + "close_time": "2012-05-01T00:00:00+00:00", + "open": 4.95, + "high": 5.02, + "low": 4.87, + "close": 5.0, + "volume": 347.73600433 + }, + { + "open_time": "2012-05-01T00:00:00+00:00", + "close_time": "2012-05-01T12:00:00+00:00", + "open": 4.94, + "high": 4.94, + "low": 4.86, + "close": 4.94, + "volume": 212.481361 + }, + { + "open_time": "2012-05-01T12:00:00+00:00", + "close_time": "2012-05-02T00:00:00+00:00", + "open": 4.94, + "high": 5.04, + "low": 4.94, + "close": 4.97, + "volume": 619.2648649 + }, + { + "open_time": "2012-05-02T00:00:00+00:00", + "close_time": "2012-05-02T12:00:00+00:00", + "open": 5.01, + "high": 5.14, + "low": 5.01, + "close": 5.14, + "volume": 443.80193374 + }, + { + "open_time": "2012-05-02T12:00:00+00:00", + "close_time": "2012-05-03T00:00:00+00:00", + "open": 5.15, + "high": 5.15, + "low": 5.06, + "close": 5.06, + "volume": 51.51520969 + }, + { + "open_time": "2012-05-03T00:00:00+00:00", + "close_time": "2012-05-03T12:00:00+00:00", + "open": 5.06, + "high": 5.13, + "low": 5.05, + "close": 5.13, + "volume": 361.69292701 + }, + { + "open_time": "2012-05-03T12:00:00+00:00", + "close_time": "2012-05-04T00:00:00+00:00", + "open": 5.13, + "high": 5.13, + "low": 5.1, + "close": 5.1, + "volume": 283.39647456 + }, + { + "open_time": "2012-05-04T00:00:00+00:00", + "close_time": "2012-05-04T12:00:00+00:00", + "open": 5.1, + "high": 5.15, + "low": 5.07, + "close": 5.12, + "volume": 550.21444098 + }, + { + "open_time": "2012-05-04T12:00:00+00:00", + "close_time": "2012-05-05T00:00:00+00:00", + "open": 5.12, + "high": 5.15, + "low": 5.07, + "close": 5.07, + "volume": 225.82832252 + }, + { + "open_time": "2012-05-05T00:00:00+00:00", + "close_time": "2012-05-05T12:00:00+00:00", + "open": 5.09, + "high": 5.11, + "low": 5.07, + "close": 5.11, + "volume": 186.10019091 + }, + { + "open_time": "2012-05-05T12:00:00+00:00", + "close_time": "2012-05-06T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.04, + "close": 5.04, + "volume": 229.46885545 + }, + { + "open_time": "2012-05-06T00:00:00+00:00", + "close_time": "2012-05-06T12:00:00+00:00", + "open": 5.06, + "high": 5.1, + "low": 5.02, + "close": 5.1, + "volume": 1100.87007004 + }, + { + "open_time": "2012-05-06T12:00:00+00:00", + "close_time": "2012-05-07T00:00:00+00:00", + "open": 5.05, + "high": 5.1, + "low": 5.05, + "close": 5.08, + "volume": 133.17598548 + }, + { + "open_time": "2012-05-07T00:00:00+00:00", + "close_time": "2012-05-07T12:00:00+00:00", + "open": 5.05, + "high": 5.05, + "low": 4.97, + "close": 5.05, + "volume": 593.96161533 + }, + { + "open_time": "2012-05-07T12:00:00+00:00", + "close_time": "2012-05-08T00:00:00+00:00", + "open": 5.06, + "high": 5.08, + "low": 5.05, + "close": 5.05, + "volume": 280.51702926 + }, + { + "open_time": "2012-05-08T00:00:00+00:00", + "close_time": "2012-05-08T12:00:00+00:00", + "open": 5.06, + "high": 5.08, + "low": 4.99, + "close": 5.06, + "volume": 433.75151045 + }, + { + "open_time": "2012-05-08T12:00:00+00:00", + "close_time": "2012-05-09T00:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 5.02, + "close": 5.02, + "volume": 206.80717687 + }, + { + "open_time": "2012-05-09T00:00:00+00:00", + "close_time": "2012-05-09T12:00:00+00:00", + "open": 5.02, + "high": 5.08, + "low": 5.01, + "close": 5.05, + "volume": 126.31266331 + }, + { + "open_time": "2012-05-09T12:00:00+00:00", + "close_time": "2012-05-10T00:00:00+00:00", + "open": 5.06, + "high": 5.07, + "low": 5.02, + "close": 5.02, + "volume": 223.96893135 + }, + { + "open_time": "2012-05-10T00:00:00+00:00", + "close_time": "2012-05-10T12:00:00+00:00", + "open": 5.02, + "high": 5.02, + "low": 4.9, + "close": 5.02, + "volume": 695.08904177 + }, + { + "open_time": "2012-05-10T12:00:00+00:00", + "close_time": "2012-05-11T00:00:00+00:00", + "open": 5.04, + "high": 5.04, + "low": 4.87, + "close": 4.87, + "volume": 212.02525164 + }, + { + "open_time": "2012-05-11T00:00:00+00:00", + "close_time": "2012-05-11T12:00:00+00:00", + "open": 4.97, + "high": 4.97, + "low": 4.87, + "close": 4.87, + "volume": 79.5668069 + }, + { + "open_time": "2012-05-11T12:00:00+00:00", + "close_time": "2012-05-12T00:00:00+00:00", + "open": 4.92, + "high": 4.95, + "low": 4.9, + "close": 4.95, + "volume": 334.25984987 + }, + { + "open_time": "2012-05-12T00:00:00+00:00", + "close_time": "2012-05-12T12:00:00+00:00", + "open": 4.95, + "high": 4.97, + "low": 4.95, + "close": 4.97, + "volume": 25.83474529 + }, + { + "open_time": "2012-05-12T12:00:00+00:00", + "close_time": "2012-05-13T00:00:00+00:00", + "open": 4.97, + "high": 4.97, + "low": 4.91, + "close": 4.91, + "volume": 193.49914587 + }, + { + "open_time": "2012-05-13T00:00:00+00:00", + "close_time": "2012-05-13T12:00:00+00:00", + "open": 4.95, + "high": 4.95, + "low": 4.95, + "close": 4.95, + "volume": 28.45701739 + }, + { + "open_time": "2012-05-13T12:00:00+00:00", + "close_time": "2012-05-14T00:00:00+00:00", + "open": 4.94, + "high": 4.95, + "low": 4.94, + "close": 4.94, + "volume": 367.00594827 + }, + { + "open_time": "2012-05-14T00:00:00+00:00", + "close_time": "2012-05-14T12:00:00+00:00", + "open": 4.93, + "high": 4.93, + "low": 4.91, + "close": 4.91, + "volume": 50.27271832 + }, + { + "open_time": "2012-05-14T12:00:00+00:00", + "close_time": "2012-05-15T00:00:00+00:00", + "open": 4.92, + "high": 4.99, + "low": 4.88, + "close": 4.93, + "volume": 668.45639936 + }, + { + "open_time": "2012-05-15T00:00:00+00:00", + "close_time": "2012-05-15T12:00:00+00:00", + "open": 4.95, + "high": 4.98, + "low": 4.95, + "close": 4.96, + "volume": 88.81759036 + }, + { + "open_time": "2012-05-15T12:00:00+00:00", + "close_time": "2012-05-16T00:00:00+00:00", + "open": 4.96, + "high": 5.01, + "low": 4.9, + "close": 4.95, + "volume": 512.17837347 + }, + { + "open_time": "2012-05-16T00:00:00+00:00", + "close_time": "2012-05-16T12:00:00+00:00", + "open": 5.0, + "high": 5.03, + "low": 4.98, + "close": 5.03, + "volume": 130.52003038 + }, + { + "open_time": "2012-05-16T12:00:00+00:00", + "close_time": "2012-05-17T00:00:00+00:00", + "open": 5.03, + "high": 5.04, + "low": 5.03, + "close": 5.04, + "volume": 47.51319112 + }, + { + "open_time": "2012-05-17T00:00:00+00:00", + "close_time": "2012-05-17T12:00:00+00:00", + "open": 5.02, + "high": 5.03, + "low": 5.02, + "close": 5.03, + "volume": 374.07265483 + }, + { + "open_time": "2012-05-17T12:00:00+00:00", + "close_time": "2012-05-18T00:00:00+00:00", + "open": 5.02, + "high": 5.03, + "low": 5.01, + "close": 5.02, + "volume": 237.14017735 + }, + { + "open_time": "2012-05-18T00:00:00+00:00", + "close_time": "2012-05-18T12:00:00+00:00", + "open": 5.03, + "high": 5.05, + "low": 5.03, + "close": 5.03, + "volume": 577.91654201 + }, + { + "open_time": "2012-05-18T12:00:00+00:00", + "close_time": "2012-05-19T00:00:00+00:00", + "open": 5.04, + "high": 5.07, + "low": 5.04, + "close": 5.07, + "volume": 334.60772774 + }, + { + "open_time": "2012-05-19T00:00:00+00:00", + "close_time": "2012-05-19T12:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.05, + "close": 5.05, + "volume": 48.91448818 + }, + { + "open_time": "2012-05-19T12:00:00+00:00", + "close_time": "2012-05-20T00:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 5.05, + "close": 5.07, + "volume": 119.09148702 + }, + { + "open_time": "2012-05-20T00:00:00+00:00", + "close_time": "2012-05-20T12:00:00+00:00", + "open": 5.03, + "high": 5.03, + "low": 5.03, + "close": 5.03, + "volume": 1.17216002 + }, + { + "open_time": "2012-05-20T12:00:00+00:00", + "close_time": "2012-05-21T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.03, + "close": 5.03, + "volume": 25.22996651 + }, + { + "open_time": "2012-05-21T00:00:00+00:00", + "close_time": "2012-05-21T12:00:00+00:00", + "open": 5.04, + "high": 5.08, + "low": 5.01, + "close": 5.04, + "volume": 86.05738073 + }, + { + "open_time": "2012-05-21T12:00:00+00:00", + "close_time": "2012-05-22T00:00:00+00:00", + "open": 5.08, + "high": 5.09, + "low": 5.01, + "close": 5.08, + "volume": 268.00001488 + }, + { + "open_time": "2012-05-22T00:00:00+00:00", + "close_time": "2012-05-22T12:00:00+00:00", + "open": 5.05, + "high": 5.07, + "low": 5.0, + "close": 5.07, + "volume": 424.75933279 + }, + { + "open_time": "2012-05-22T12:00:00+00:00", + "close_time": "2012-05-23T00:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 5.03, + "close": 5.03, + "volume": 253.30825271 + }, + { + "open_time": "2012-05-23T00:00:00+00:00", + "close_time": "2012-05-23T12:00:00+00:00", + "open": 5.02, + "high": 5.1, + "low": 5.02, + "close": 5.04, + "volume": 432.91776776 + }, + { + "open_time": "2012-05-23T12:00:00+00:00", + "close_time": "2012-05-24T00:00:00+00:00", + "open": 5.05, + "high": 5.1, + "low": 5.04, + "close": 5.1, + "volume": 125.23354489 + }, + { + "open_time": "2012-05-24T00:00:00+00:00", + "close_time": "2012-05-24T12:00:00+00:00", + "open": 5.08, + "high": 5.12, + "low": 5.04, + "close": 5.11, + "volume": 729.11281931 + }, + { + "open_time": "2012-05-24T12:00:00+00:00", + "close_time": "2012-05-25T00:00:00+00:00", + "open": 5.08, + "high": 5.12, + "low": 5.08, + "close": 5.12, + "volume": 175.62727632 + }, + { + "open_time": "2012-05-25T00:00:00+00:00", + "close_time": "2012-05-25T12:00:00+00:00", + "open": 5.09, + "high": 5.1, + "low": 5.09, + "close": 5.09, + "volume": 58.84595564 + }, + { + "open_time": "2012-05-25T12:00:00+00:00", + "close_time": "2012-05-26T00:00:00+00:00", + "open": 5.09, + "high": 5.09, + "low": 5.08, + "close": 5.08, + "volume": 216.06430688 + }, + { + "open_time": "2012-05-26T00:00:00+00:00", + "close_time": "2012-05-26T12:00:00+00:00", + "open": 5.08, + "high": 5.09, + "low": 5.08, + "close": 5.09, + "volume": 370.10709828 + }, + { + "open_time": "2012-05-26T12:00:00+00:00", + "close_time": "2012-05-27T00:00:00+00:00", + "open": 5.07, + "high": 5.08, + "low": 5.06, + "close": 5.07, + "volume": 18.59911872 + }, + { + "open_time": "2012-05-27T00:00:00+00:00", + "close_time": "2012-05-27T12:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.07, + "close": 5.07, + "volume": 348.00620125 + }, + { + "open_time": "2012-05-27T12:00:00+00:00", + "close_time": "2012-05-28T00:00:00+00:00", + "open": 5.07, + "high": 5.08, + "low": 5.0, + "close": 5.07, + "volume": 565.52347125 + }, + { + "open_time": "2012-05-28T00:00:00+00:00", + "close_time": "2012-05-28T12:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.07, + "close": 5.08, + "volume": 41.55769141 + }, + { + "open_time": "2012-05-28T12:00:00+00:00", + "close_time": "2012-05-29T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.07, + "close": 5.07, + "volume": 139.12614176 + }, + { + "open_time": "2012-05-29T00:00:00+00:00", + "close_time": "2012-05-29T12:00:00+00:00", + "open": 5.07, + "high": 5.09, + "low": 5.04, + "close": 5.09, + "volume": 609.69607365 + }, + { + "open_time": "2012-05-29T12:00:00+00:00", + "close_time": "2012-05-30T00:00:00+00:00", + "open": 5.09, + "high": 5.12, + "low": 4.95, + "close": 5.11, + "volume": 731.81823072 + }, + { + "open_time": "2012-05-30T00:00:00+00:00", + "close_time": "2012-05-30T12:00:00+00:00", + "open": 5.07, + "high": 5.13, + "low": 5.07, + "close": 5.09, + "volume": 185.25592549 + }, + { + "open_time": "2012-05-30T12:00:00+00:00", + "close_time": "2012-05-31T00:00:00+00:00", + "open": 5.09, + "high": 5.14, + "low": 5.08, + "close": 5.14, + "volume": 563.14575579 + }, + { + "open_time": "2012-05-31T00:00:00+00:00", + "close_time": "2012-05-31T12:00:00+00:00", + "open": 5.14, + "high": 5.14, + "low": 5.1, + "close": 5.14, + "volume": 714.65844735 + }, + { + "open_time": "2012-05-31T12:00:00+00:00", + "close_time": "2012-06-01T00:00:00+00:00", + "open": 5.14, + "high": 5.17, + "low": 5.1, + "close": 5.17, + "volume": 387.98146698 + }, + { + "open_time": "2012-06-01T00:00:00+00:00", + "close_time": "2012-06-01T12:00:00+00:00", + "open": 5.17, + "high": 5.23, + "low": 5.16, + "close": 5.23, + "volume": 131.06860505 + }, + { + "open_time": "2012-06-01T12:00:00+00:00", + "close_time": "2012-06-02T00:00:00+00:00", + "open": 5.23, + "high": 5.24, + "low": 5.16, + "close": 5.22, + "volume": 342.59580559 + }, + { + "open_time": "2012-06-02T00:00:00+00:00", + "close_time": "2012-06-02T12:00:00+00:00", + "open": 5.2, + "high": 5.2, + "low": 5.19, + "close": 5.19, + "volume": 72.04462666 + }, + { + "open_time": "2012-06-02T12:00:00+00:00", + "close_time": "2012-06-03T00:00:00+00:00", + "open": 5.19, + "high": 5.21, + "low": 5.17, + "close": 5.19, + "volume": 120.39015797 + }, + { + "open_time": "2012-06-03T00:00:00+00:00", + "close_time": "2012-06-03T12:00:00+00:00", + "open": 5.19, + "high": 5.19, + "low": 5.19, + "close": 5.19, + "volume": 2.02261543 + }, + { + "open_time": "2012-06-03T12:00:00+00:00", + "close_time": "2012-06-04T00:00:00+00:00", + "open": 5.2, + "high": 5.2, + "low": 5.19, + "close": 5.19, + "volume": 12.3121387 + }, + { + "open_time": "2012-06-04T00:00:00+00:00", + "close_time": "2012-06-04T12:00:00+00:00", + "open": 5.18, + "high": 5.22, + "low": 5.14, + "close": 5.22, + "volume": 932.14245136 + }, + { + "open_time": "2012-06-04T12:00:00+00:00", + "close_time": "2012-06-05T00:00:00+00:00", + "open": 5.23, + "high": 5.24, + "low": 5.14, + "close": 5.22, + "volume": 426.97585794 + }, + { + "open_time": "2012-06-05T00:00:00+00:00", + "close_time": "2012-06-05T12:00:00+00:00", + "open": 5.22, + "high": 5.49, + "low": 5.22, + "close": 5.41, + "volume": 474.58979976 + }, + { + "open_time": "2012-06-05T12:00:00+00:00", + "close_time": "2012-06-06T00:00:00+00:00", + "open": 5.46, + "high": 5.47, + "low": 5.33, + "close": 5.37, + "volume": 454.60515166 + }, + { + "open_time": "2012-06-06T00:00:00+00:00", + "close_time": "2012-06-06T12:00:00+00:00", + "open": 5.39, + "high": 5.49, + "low": 5.37, + "close": 5.45, + "volume": 409.20423071 + }, + { + "open_time": "2012-06-06T12:00:00+00:00", + "close_time": "2012-06-07T00:00:00+00:00", + "open": 5.45, + "high": 5.48, + "low": 5.41, + "close": 5.41, + "volume": 361.64207896 + }, + { + "open_time": "2012-06-07T00:00:00+00:00", + "close_time": "2012-06-07T12:00:00+00:00", + "open": 5.41, + "high": 5.47, + "low": 5.4, + "close": 5.46, + "volume": 264.1726034 + }, + { + "open_time": "2012-06-07T12:00:00+00:00", + "close_time": "2012-06-08T00:00:00+00:00", + "open": 5.47, + "high": 5.53, + "low": 5.43, + "close": 5.53, + "volume": 1148.70260335 + }, + { + "open_time": "2012-06-08T00:00:00+00:00", + "close_time": "2012-06-08T12:00:00+00:00", + "open": 5.48, + "high": 5.62, + "low": 5.46, + "close": 5.62, + "volume": 893.03231091 + }, + { + "open_time": "2012-06-08T12:00:00+00:00", + "close_time": "2012-06-09T00:00:00+00:00", + "open": 5.55, + "high": 5.63, + "low": 5.55, + "close": 5.61, + "volume": 504.4167105 + }, + { + "open_time": "2012-06-09T00:00:00+00:00", + "close_time": "2012-06-09T12:00:00+00:00", + "open": 5.6, + "high": 5.61, + "low": 5.6, + "close": 5.61, + "volume": 41.94 + }, + { + "open_time": "2012-06-09T12:00:00+00:00", + "close_time": "2012-06-10T00:00:00+00:00", + "open": 5.6, + "high": 5.62, + "low": 5.47, + "close": 5.48, + "volume": 311.71603433 + }, + { + "open_time": "2012-06-10T00:00:00+00:00", + "close_time": "2012-06-10T12:00:00+00:00", + "open": 5.54, + "high": 5.54, + "low": 5.49, + "close": 5.53, + "volume": 28.80853119 + }, + { + "open_time": "2012-06-10T12:00:00+00:00", + "close_time": "2012-06-11T00:00:00+00:00", + "open": 5.53, + "high": 5.53, + "low": 5.42, + "close": 5.42, + "volume": 242.14264516 + }, + { + "open_time": "2012-06-11T00:00:00+00:00", + "close_time": "2012-06-11T12:00:00+00:00", + "open": 5.48, + "high": 5.48, + "low": 5.4, + "close": 5.45, + "volume": 303.38162959 + }, + { + "open_time": "2012-06-11T12:00:00+00:00", + "close_time": "2012-06-12T00:00:00+00:00", + "open": 5.47, + "high": 5.57, + "low": 5.47, + "close": 5.52, + "volume": 364.29053649 + }, + { + "open_time": "2012-06-12T00:00:00+00:00", + "close_time": "2012-06-12T12:00:00+00:00", + "open": 5.57, + "high": 5.59, + "low": 5.53, + "close": 5.59, + "volume": 87.91367343 + }, + { + "open_time": "2012-06-12T12:00:00+00:00", + "close_time": "2012-06-13T00:00:00+00:00", + "open": 5.58, + "high": 5.9, + "low": 5.58, + "close": 5.71, + "volume": 9242.49429008 + }, + { + "open_time": "2012-06-13T00:00:00+00:00", + "close_time": "2012-06-13T12:00:00+00:00", + "open": 5.77, + "high": 5.97, + "low": 5.71, + "close": 5.89, + "volume": 756.30133719 + }, + { + "open_time": "2012-06-13T12:00:00+00:00", + "close_time": "2012-06-14T00:00:00+00:00", + "open": 5.84, + "high": 6.0, + "low": 5.84, + "close": 5.86, + "volume": 933.89607009 + }, + { + "open_time": "2012-06-14T00:00:00+00:00", + "close_time": "2012-06-14T12:00:00+00:00", + "open": 5.86, + "high": 5.89, + "low": 5.79, + "close": 5.84, + "volume": 2458.77363029 + }, + { + "open_time": "2012-06-14T12:00:00+00:00", + "close_time": "2012-06-15T00:00:00+00:00", + "open": 5.81, + "high": 5.91, + "low": 5.81, + "close": 5.9, + "volume": 777.73509579 + }, + { + "open_time": "2012-06-15T00:00:00+00:00", + "close_time": "2012-06-15T12:00:00+00:00", + "open": 5.88, + "high": 5.93, + "low": 5.56, + "close": 5.8, + "volume": 1249.62730414 + }, + { + "open_time": "2012-06-15T12:00:00+00:00", + "close_time": "2012-06-16T00:00:00+00:00", + "open": 5.87, + "high": 6.42, + "low": 5.87, + "close": 6.42, + "volume": 791.81998324 + }, + { + "open_time": "2012-06-16T00:00:00+00:00", + "close_time": "2012-06-16T12:00:00+00:00", + "open": 6.41, + "high": 6.49, + "low": 6.12, + "close": 6.49, + "volume": 830.31949661 + }, + { + "open_time": "2012-06-16T12:00:00+00:00", + "close_time": "2012-06-17T00:00:00+00:00", + "open": 6.5, + "high": 6.52, + "low": 6.34, + "close": 6.41, + "volume": 179.81987874 + }, + { + "open_time": "2012-06-17T00:00:00+00:00", + "close_time": "2012-06-17T12:00:00+00:00", + "open": 6.41, + "high": 6.47, + "low": 6.4, + "close": 6.4, + "volume": 48.94747564 + }, + { + "open_time": "2012-06-17T12:00:00+00:00", + "close_time": "2012-06-18T00:00:00+00:00", + "open": 6.4, + "high": 6.4, + "low": 6.13, + "close": 6.19, + "volume": 375.24298172 + }, + { + "open_time": "2012-06-18T00:00:00+00:00", + "close_time": "2012-06-18T12:00:00+00:00", + "open": 6.13, + "high": 6.34, + "low": 5.98, + "close": 6.23, + "volume": 1448.84380045 + }, + { + "open_time": "2012-06-18T12:00:00+00:00", + "close_time": "2012-06-19T00:00:00+00:00", + "open": 6.2, + "high": 6.25, + "low": 6.06, + "close": 6.06, + "volume": 1034.25485252 + }, + { + "open_time": "2012-06-19T00:00:00+00:00", + "close_time": "2012-06-19T12:00:00+00:00", + "open": 6.13, + "high": 6.47, + "low": 6.13, + "close": 6.47, + "volume": 938.2140027 + }, + { + "open_time": "2012-06-19T12:00:00+00:00", + "close_time": "2012-06-20T00:00:00+00:00", + "open": 6.42, + "high": 6.49, + "low": 6.26, + "close": 6.46, + "volume": 450.83483434 + }, + { + "open_time": "2012-06-20T00:00:00+00:00", + "close_time": "2012-06-20T12:00:00+00:00", + "open": 6.4, + "high": 6.5, + "low": 6.26, + "close": 6.29, + "volume": 637.65690884 + }, + { + "open_time": "2012-06-20T12:00:00+00:00", + "close_time": "2012-06-21T00:00:00+00:00", + "open": 6.5, + "high": 6.65, + "low": 6.48, + "close": 6.64, + "volume": 1438.32765847 + }, + { + "open_time": "2012-06-21T00:00:00+00:00", + "close_time": "2012-06-21T12:00:00+00:00", + "open": 6.66, + "high": 6.67, + "low": 6.64, + "close": 6.67, + "volume": 243.26981093 + }, + { + "open_time": "2012-06-21T12:00:00+00:00", + "close_time": "2012-06-22T00:00:00+00:00", + "open": 6.65, + "high": 6.69, + "low": 6.64, + "close": 6.64, + "volume": 237.57220821 + }, + { + "open_time": "2012-06-22T00:00:00+00:00", + "close_time": "2012-06-22T12:00:00+00:00", + "open": 6.64, + "high": 6.67, + "low": 6.59, + "close": 6.67, + "volume": 514.3833509 + }, + { + "open_time": "2012-06-22T12:00:00+00:00", + "close_time": "2012-06-23T00:00:00+00:00", + "open": 6.64, + "high": 6.67, + "low": 6.48, + "close": 6.59, + "volume": 448.77744767 + }, + { + "open_time": "2012-06-23T00:00:00+00:00", + "close_time": "2012-06-23T12:00:00+00:00", + "open": 6.6, + "high": 6.61, + "low": 6.5, + "close": 6.55, + "volume": 192.87618635 + }, + { + "open_time": "2012-06-23T12:00:00+00:00", + "close_time": "2012-06-24T00:00:00+00:00", + "open": 6.54, + "high": 6.54, + "low": 6.33, + "close": 6.45, + "volume": 944.26514218 + }, + { + "open_time": "2012-06-24T00:00:00+00:00", + "close_time": "2012-06-24T12:00:00+00:00", + "open": 6.35, + "high": 6.39, + "low": 6.35, + "close": 6.39, + "volume": 294.09749998 + }, + { + "open_time": "2012-06-24T12:00:00+00:00", + "close_time": "2012-06-25T00:00:00+00:00", + "open": 6.39, + "high": 6.45, + "low": 6.35, + "close": 6.4, + "volume": 305.07544991 + }, + { + "open_time": "2012-06-25T00:00:00+00:00", + "close_time": "2012-06-25T12:00:00+00:00", + "open": 6.35, + "high": 6.35, + "low": 6.11, + "close": 6.2, + "volume": 1331.26981091 + }, + { + "open_time": "2012-06-25T12:00:00+00:00", + "close_time": "2012-06-26T00:00:00+00:00", + "open": 6.2, + "high": 6.26, + "low": 6.17, + "close": 6.26, + "volume": 625.45840454 + }, + { + "open_time": "2012-06-26T00:00:00+00:00", + "close_time": "2012-06-26T12:00:00+00:00", + "open": 6.26, + "high": 6.45, + "low": 6.17, + "close": 6.3, + "volume": 1178.99169101 + }, + { + "open_time": "2012-06-26T12:00:00+00:00", + "close_time": "2012-06-27T00:00:00+00:00", + "open": 6.3, + "high": 6.46, + "low": 6.3, + "close": 6.41, + "volume": 1094.10690983 + }, + { + "open_time": "2012-06-27T00:00:00+00:00", + "close_time": "2012-06-27T12:00:00+00:00", + "open": 6.41, + "high": 6.68, + "low": 6.34, + "close": 6.57, + "volume": 7893.119835 + }, + { + "open_time": "2012-06-27T12:00:00+00:00", + "close_time": "2012-06-28T00:00:00+00:00", + "open": 6.52, + "high": 6.56, + "low": 6.46, + "close": 6.49, + "volume": 3338.6584522 + }, + { + "open_time": "2012-06-28T00:00:00+00:00", + "close_time": "2012-06-28T12:00:00+00:00", + "open": 6.49, + "high": 6.54, + "low": 6.39, + "close": 6.53, + "volume": 1429.73832209 + }, + { + "open_time": "2012-06-28T12:00:00+00:00", + "close_time": "2012-06-29T00:00:00+00:00", + "open": 6.53, + "high": 6.53, + "low": 5.99, + "close": 6.5, + "volume": 2836.41224624 + }, + { + "open_time": "2012-06-29T00:00:00+00:00", + "close_time": "2012-06-29T12:00:00+00:00", + "open": 6.5, + "high": 6.62, + "low": 6.49, + "close": 6.5, + "volume": 7362.65230792 + }, + { + "open_time": "2012-06-29T12:00:00+00:00", + "close_time": "2012-06-30T00:00:00+00:00", + "open": 6.55, + "high": 6.63, + "low": 6.5, + "close": 6.52, + "volume": 764.9026941 + }, + { + "open_time": "2012-06-30T00:00:00+00:00", + "close_time": "2012-06-30T12:00:00+00:00", + "open": 6.58, + "high": 6.6, + "low": 6.5, + "close": 6.6, + "volume": 710.14404221 + }, + { + "open_time": "2012-06-30T12:00:00+00:00", + "close_time": "2012-07-01T00:00:00+00:00", + "open": 6.6, + "high": 6.61, + "low": 6.53, + "close": 6.61, + "volume": 117.90801789 + }, + { + "open_time": "2012-07-01T00:00:00+00:00", + "close_time": "2012-07-01T12:00:00+00:00", + "open": 6.6, + "high": 6.61, + "low": 6.55, + "close": 6.57, + "volume": 82.00105554 + }, + { + "open_time": "2012-07-01T12:00:00+00:00", + "close_time": "2012-07-02T00:00:00+00:00", + "open": 6.55, + "high": 6.62, + "low": 6.52, + "close": 6.52, + "volume": 250.44266749 + }, + { + "open_time": "2012-07-02T00:00:00+00:00", + "close_time": "2012-07-02T12:00:00+00:00", + "open": 6.55, + "high": 6.62, + "low": 6.52, + "close": 6.62, + "volume": 622.3075028 + }, + { + "open_time": "2012-07-02T12:00:00+00:00", + "close_time": "2012-07-03T00:00:00+00:00", + "open": 6.6, + "high": 6.64, + "low": 6.55, + "close": 6.61, + "volume": 1169.92862876 + }, + { + "open_time": "2012-07-03T00:00:00+00:00", + "close_time": "2012-07-03T12:00:00+00:00", + "open": 6.61, + "high": 6.66, + "low": 6.56, + "close": 6.63, + "volume": 804.11682609 + }, + { + "open_time": "2012-07-03T12:00:00+00:00", + "close_time": "2012-07-04T00:00:00+00:00", + "open": 6.63, + "high": 6.64, + "low": 6.4, + "close": 6.44, + "volume": 1132.27374499 + }, + { + "open_time": "2012-07-04T00:00:00+00:00", + "close_time": "2012-07-04T12:00:00+00:00", + "open": 6.44, + "high": 6.55, + "low": 6.36, + "close": 6.51, + "volume": 1505.47978482 + }, + { + "open_time": "2012-07-04T12:00:00+00:00", + "close_time": "2012-07-05T00:00:00+00:00", + "open": 6.52, + "high": 6.55, + "low": 6.44, + "close": 6.44, + "volume": 509.20894756 + }, + { + "open_time": "2012-07-05T00:00:00+00:00", + "close_time": "2012-07-05T12:00:00+00:00", + "open": 6.52, + "high": 6.65, + "low": 6.52, + "close": 6.65, + "volume": 988.48185728 + }, + { + "open_time": "2012-07-05T12:00:00+00:00", + "close_time": "2012-07-06T00:00:00+00:00", + "open": 6.64, + "high": 6.66, + "low": 6.6, + "close": 6.6, + "volume": 418.49007449 + }, + { + "open_time": "2012-07-06T00:00:00+00:00", + "close_time": "2012-07-06T12:00:00+00:00", + "open": 6.59, + "high": 6.6, + "low": 6.39, + "close": 6.6, + "volume": 1062.45639244 + }, + { + "open_time": "2012-07-06T12:00:00+00:00", + "close_time": "2012-07-07T00:00:00+00:00", + "open": 6.6, + "high": 6.6, + "low": 6.54, + "close": 6.59, + "volume": 600.15871237 + }, + { + "open_time": "2012-07-07T00:00:00+00:00", + "close_time": "2012-07-07T12:00:00+00:00", + "open": 6.6, + "high": 6.64, + "low": 6.56, + "close": 6.58, + "volume": 284.23437683 + }, + { + "open_time": "2012-07-07T12:00:00+00:00", + "close_time": "2012-07-08T00:00:00+00:00", + "open": 6.64, + "high": 6.79, + "low": 6.57, + "close": 6.79, + "volume": 1124.24544592 + }, + { + "open_time": "2012-07-08T00:00:00+00:00", + "close_time": "2012-07-08T12:00:00+00:00", + "open": 6.8, + "high": 6.8, + "low": 6.45, + "close": 6.54, + "volume": 702.06591338 + }, + { + "open_time": "2012-07-08T12:00:00+00:00", + "close_time": "2012-07-09T00:00:00+00:00", + "open": 6.53, + "high": 6.77, + "low": 6.53, + "close": 6.73, + "volume": 128.30499088 + }, + { + "open_time": "2012-07-09T00:00:00+00:00", + "close_time": "2012-07-09T12:00:00+00:00", + "open": 6.77, + "high": 6.8, + "low": 6.69, + "close": 6.8, + "volume": 632.78438768 + }, + { + "open_time": "2012-07-09T12:00:00+00:00", + "close_time": "2012-07-10T00:00:00+00:00", + "open": 6.8, + "high": 6.99, + "low": 6.55, + "close": 6.94, + "volume": 1118.97113988 + }, + { + "open_time": "2012-07-10T00:00:00+00:00", + "close_time": "2012-07-10T12:00:00+00:00", + "open": 6.95, + "high": 7.1, + "low": 6.95, + "close": 7.0, + "volume": 629.95234967 + }, + { + "open_time": "2012-07-10T12:00:00+00:00", + "close_time": "2012-07-11T00:00:00+00:00", + "open": 7.0, + "high": 7.13, + "low": 7.0, + "close": 7.08, + "volume": 865.19193904 + }, + { + "open_time": "2012-07-11T00:00:00+00:00", + "close_time": "2012-07-11T12:00:00+00:00", + "open": 7.08, + "high": 7.13, + "low": 7.04, + "close": 7.11, + "volume": 376.72356767 + }, + { + "open_time": "2012-07-11T12:00:00+00:00", + "close_time": "2012-07-12T00:00:00+00:00", + "open": 7.08, + "high": 7.15, + "low": 7.08, + "close": 7.14, + "volume": 374.93850773 + }, + { + "open_time": "2012-07-12T00:00:00+00:00", + "close_time": "2012-07-12T12:00:00+00:00", + "open": 7.15, + "high": 7.19, + "low": 7.12, + "close": 7.19, + "volume": 889.57818267 + }, + { + "open_time": "2012-07-12T12:00:00+00:00", + "close_time": "2012-07-13T00:00:00+00:00", + "open": 7.18, + "high": 7.59, + "low": 7.1, + "close": 7.59, + "volume": 1436.25939224 + }, + { + "open_time": "2012-07-13T00:00:00+00:00", + "close_time": "2012-07-13T12:00:00+00:00", + "open": 7.6, + "high": 7.64, + "low": 7.46, + "close": 7.56, + "volume": 472.93200666 + }, + { + "open_time": "2012-07-13T12:00:00+00:00", + "close_time": "2012-07-14T00:00:00+00:00", + "open": 7.57, + "high": 7.69, + "low": 7.51, + "close": 7.59, + "volume": 731.61373078 + }, + { + "open_time": "2012-07-14T00:00:00+00:00", + "close_time": "2012-07-14T12:00:00+00:00", + "open": 7.58, + "high": 7.58, + "low": 7.53, + "close": 7.53, + "volume": 248.68288666 + }, + { + "open_time": "2012-07-14T12:00:00+00:00", + "close_time": "2012-07-15T00:00:00+00:00", + "open": 7.53, + "high": 7.58, + "low": 7.44, + "close": 7.55, + "volume": 468.63173307 + }, + { + "open_time": "2012-07-15T00:00:00+00:00", + "close_time": "2012-07-15T12:00:00+00:00", + "open": 7.55, + "high": 7.55, + "low": 7.49, + "close": 7.5, + "volume": 73.53402194 + }, + { + "open_time": "2012-07-15T12:00:00+00:00", + "close_time": "2012-07-16T00:00:00+00:00", + "open": 7.5, + "high": 7.57, + "low": 7.4, + "close": 7.57, + "volume": 248.85806059 + }, + { + "open_time": "2012-07-16T00:00:00+00:00", + "close_time": "2012-07-16T12:00:00+00:00", + "open": 7.57, + "high": 7.58, + "low": 7.14, + "close": 7.5, + "volume": 1326.70606534 + }, + { + "open_time": "2012-07-16T12:00:00+00:00", + "close_time": "2012-07-17T00:00:00+00:00", + "open": 7.5, + "high": 8.3, + "low": 7.5, + "close": 8.3, + "volume": 2353.37652779 + }, + { + "open_time": "2012-07-17T00:00:00+00:00", + "close_time": "2012-07-17T12:00:00+00:00", + "open": 8.3, + "high": 8.8, + "low": 7.7, + "close": 8.12, + "volume": 2180.56683982 + }, + { + "open_time": "2012-07-17T12:00:00+00:00", + "close_time": "2012-07-18T00:00:00+00:00", + "open": 8.18, + "high": 8.79, + "low": 8.12, + "close": 8.55, + "volume": 1478.33005057 + }, + { + "open_time": "2012-07-18T00:00:00+00:00", + "close_time": "2012-07-18T12:00:00+00:00", + "open": 8.5, + "high": 8.95, + "low": 8.36, + "close": 8.4, + "volume": 1024.94122675 + }, + { + "open_time": "2012-07-18T12:00:00+00:00", + "close_time": "2012-07-19T00:00:00+00:00", + "open": 8.4, + "high": 9.15, + "low": 8.4, + "close": 9.0, + "volume": 1588.90160363 + }, + { + "open_time": "2012-07-19T00:00:00+00:00", + "close_time": "2012-07-19T12:00:00+00:00", + "open": 9.06, + "high": 9.06, + "low": 8.99, + "close": 9.01, + "volume": 718.60496678 + }, + { + "open_time": "2012-07-19T12:00:00+00:00", + "close_time": "2012-07-20T00:00:00+00:00", + "open": 9.0, + "high": 9.2, + "low": 8.76, + "close": 8.76, + "volume": 1794.2364326 + }, + { + "open_time": "2012-07-20T00:00:00+00:00", + "close_time": "2012-07-20T12:00:00+00:00", + "open": 8.76, + "high": 8.76, + "low": 7.93, + "close": 8.12, + "volume": 962.92230264 + }, + { + "open_time": "2012-07-20T12:00:00+00:00", + "close_time": "2012-07-21T00:00:00+00:00", + "open": 8.12, + "high": 8.54, + "low": 8.12, + "close": 8.44, + "volume": 415.74282668 + }, + { + "open_time": "2012-07-21T00:00:00+00:00", + "close_time": "2012-07-21T12:00:00+00:00", + "open": 8.52, + "high": 8.91, + "low": 8.2, + "close": 8.84, + "volume": 1707.51867173 + }, + { + "open_time": "2012-07-21T12:00:00+00:00", + "close_time": "2012-07-22T00:00:00+00:00", + "open": 8.83, + "high": 8.9, + "low": 8.64, + "close": 8.74, + "volume": 673.12598752 + }, + { + "open_time": "2012-07-22T00:00:00+00:00", + "close_time": "2012-07-22T12:00:00+00:00", + "open": 8.74, + "high": 8.8, + "low": 8.71, + "close": 8.79, + "volume": 289.39875876 + }, + { + "open_time": "2012-07-22T12:00:00+00:00", + "close_time": "2012-07-23T00:00:00+00:00", + "open": 8.8, + "high": 8.8, + "low": 8.3, + "close": 8.42, + "volume": 1194.14858601 + }, + { + "open_time": "2012-07-23T00:00:00+00:00", + "close_time": "2012-07-23T12:00:00+00:00", + "open": 8.42, + "high": 8.8, + "low": 8.1, + "close": 8.77, + "volume": 1769.28944809 + }, + { + "open_time": "2012-07-23T12:00:00+00:00", + "close_time": "2012-07-24T00:00:00+00:00", + "open": 8.78, + "high": 8.88, + "low": 8.42, + "close": 8.59, + "volume": 816.5721725 + }, + { + "open_time": "2012-07-24T00:00:00+00:00", + "close_time": "2012-07-24T12:00:00+00:00", + "open": 8.59, + "high": 8.8, + "low": 8.25, + "close": 8.57, + "volume": 747.49934861 + }, + { + "open_time": "2012-07-24T12:00:00+00:00", + "close_time": "2012-07-25T00:00:00+00:00", + "open": 8.57, + "high": 8.7, + "low": 8.5, + "close": 8.61, + "volume": 551.39915594 + }, + { + "open_time": "2012-07-25T00:00:00+00:00", + "close_time": "2012-07-25T12:00:00+00:00", + "open": 8.59, + "high": 8.59, + "low": 8.24, + "close": 8.5, + "volume": 256.86441196 + }, + { + "open_time": "2012-07-25T12:00:00+00:00", + "close_time": "2012-07-26T00:00:00+00:00", + "open": 8.5, + "high": 8.64, + "low": 8.26, + "close": 8.64, + "volume": 1538.59536184 + }, + { + "open_time": "2012-07-26T00:00:00+00:00", + "close_time": "2012-07-26T12:00:00+00:00", + "open": 8.64, + "high": 8.67, + "low": 8.47, + "close": 8.6, + "volume": 221.1844676 + }, + { + "open_time": "2012-07-26T12:00:00+00:00", + "close_time": "2012-07-27T00:00:00+00:00", + "open": 8.6, + "high": 8.83, + "low": 8.45, + "close": 8.75, + "volume": 616.49412162 + }, + { + "open_time": "2012-07-27T00:00:00+00:00", + "close_time": "2012-07-27T12:00:00+00:00", + "open": 8.76, + "high": 8.88, + "low": 8.76, + "close": 8.79, + "volume": 291.22645847 + }, + { + "open_time": "2012-07-27T12:00:00+00:00", + "close_time": "2012-07-28T00:00:00+00:00", + "open": 8.81, + "high": 8.91, + "low": 8.81, + "close": 8.83, + "volume": 396.27025682 + }, + { + "open_time": "2012-07-28T00:00:00+00:00", + "close_time": "2012-07-28T12:00:00+00:00", + "open": 8.83, + "high": 8.86, + "low": 8.82, + "close": 8.82, + "volume": 58.87295637 + }, + { + "open_time": "2012-07-28T12:00:00+00:00", + "close_time": "2012-07-29T00:00:00+00:00", + "open": 8.82, + "high": 9.0, + "low": 8.78, + "close": 8.88, + "volume": 1440.05307586 + }, + { + "open_time": "2012-07-29T00:00:00+00:00", + "close_time": "2012-07-29T12:00:00+00:00", + "open": 8.79, + "high": 8.79, + "low": 8.7, + "close": 8.73, + "volume": 316.40901585 + }, + { + "open_time": "2012-07-29T12:00:00+00:00", + "close_time": "2012-07-30T00:00:00+00:00", + "open": 8.74, + "high": 8.74, + "low": 8.71, + "close": 8.71, + "volume": 273.96164579 + }, + { + "open_time": "2012-07-30T00:00:00+00:00", + "close_time": "2012-07-30T12:00:00+00:00", + "open": 8.7, + "high": 8.74, + "low": 8.54, + "close": 8.74, + "volume": 1469.16346017 + }, + { + "open_time": "2012-07-30T12:00:00+00:00", + "close_time": "2012-07-31T00:00:00+00:00", + "open": 8.75, + "high": 9.0, + "low": 8.75, + "close": 9.0, + "volume": 954.45004579 + }, + { + "open_time": "2012-07-31T00:00:00+00:00", + "close_time": "2012-07-31T12:00:00+00:00", + "open": 9.0, + "high": 9.24, + "low": 8.92, + "close": 9.21, + "volume": 783.34539115 + }, + { + "open_time": "2012-07-31T12:00:00+00:00", + "close_time": "2012-08-01T00:00:00+00:00", + "open": 9.23, + "high": 9.28, + "low": 9.2, + "close": 9.28, + "volume": 541.08035974 + }, + { + "open_time": "2012-08-01T00:00:00+00:00", + "close_time": "2012-08-01T12:00:00+00:00", + "open": 9.28, + "high": 9.45, + "low": 9.11, + "close": 9.45, + "volume": 815.36652997 + }, + { + "open_time": "2012-08-01T12:00:00+00:00", + "close_time": "2012-08-02T00:00:00+00:00", + "open": 9.49, + "high": 9.5, + "low": 8.9, + "close": 9.45, + "volume": 1604.23954322 + }, + { + "open_time": "2012-08-02T00:00:00+00:00", + "close_time": "2012-08-02T12:00:00+00:00", + "open": 9.45, + "high": 9.63, + "low": 9.4, + "close": 9.59, + "volume": 1169.3799409 + }, + { + "open_time": "2012-08-02T12:00:00+00:00", + "close_time": "2012-08-03T00:00:00+00:00", + "open": 9.55, + "high": 10.52, + "low": 9.45, + "close": 10.44, + "volume": 1040.32931993 + }, + { + "open_time": "2012-08-03T00:00:00+00:00", + "close_time": "2012-08-03T12:00:00+00:00", + "open": 10.4, + "high": 10.52, + "low": 10.1, + "close": 10.4, + "volume": 678.58267126 + }, + { + "open_time": "2012-08-03T12:00:00+00:00", + "close_time": "2012-08-04T00:00:00+00:00", + "open": 10.4, + "high": 12.0, + "low": 10.35, + "close": 10.79, + "volume": 1740.83076002 + }, + { + "open_time": "2012-08-04T00:00:00+00:00", + "close_time": "2012-08-04T12:00:00+00:00", + "open": 10.96, + "high": 11.2, + "low": 10.52, + "close": 11.0, + "volume": 231.57627391 + }, + { + "open_time": "2012-08-04T12:00:00+00:00", + "close_time": "2012-08-05T00:00:00+00:00", + "open": 10.99, + "high": 11.0, + "low": 10.5, + "close": 10.51, + "volume": 403.79210746 + }, + { + "open_time": "2012-08-05T00:00:00+00:00", + "close_time": "2012-08-05T12:00:00+00:00", + "open": 10.93, + "high": 10.93, + "low": 10.44, + "close": 10.44, + "volume": 973.91491381 + }, + { + "open_time": "2012-08-05T12:00:00+00:00", + "close_time": "2012-08-06T00:00:00+00:00", + "open": 10.61, + "high": 10.71, + "low": 10.29, + "close": 10.71, + "volume": 932.84699327 + }, + { + "open_time": "2012-08-06T00:00:00+00:00", + "close_time": "2012-08-06T12:00:00+00:00", + "open": 10.71, + "high": 10.9, + "low": 10.43, + "close": 10.88, + "volume": 1193.04555561 + }, + { + "open_time": "2012-08-06T12:00:00+00:00", + "close_time": "2012-08-07T00:00:00+00:00", + "open": 10.87, + "high": 10.99, + "low": 10.64, + "close": 10.84, + "volume": 877.03256565 + }, + { + "open_time": "2012-08-07T00:00:00+00:00", + "close_time": "2012-08-07T12:00:00+00:00", + "open": 10.86, + "high": 10.87, + "low": 10.72, + "close": 10.85, + "volume": 272.72187108 + }, + { + "open_time": "2012-08-07T12:00:00+00:00", + "close_time": "2012-08-08T00:00:00+00:00", + "open": 10.86, + "high": 10.87, + "low": 10.73, + "close": 10.75, + "volume": 766.31367892 + }, + { + "open_time": "2012-08-08T00:00:00+00:00", + "close_time": "2012-08-08T12:00:00+00:00", + "open": 10.75, + "high": 10.92, + "low": 10.7, + "close": 10.92, + "volume": 1199.2151281 + }, + { + "open_time": "2012-08-08T12:00:00+00:00", + "close_time": "2012-08-09T00:00:00+00:00", + "open": 10.92, + "high": 11.04, + "low": 10.78, + "close": 10.99, + "volume": 1546.87949106 + }, + { + "open_time": "2012-08-09T00:00:00+00:00", + "close_time": "2012-08-09T12:00:00+00:00", + "open": 11.0, + "high": 11.47, + "low": 10.79, + "close": 11.2, + "volume": 1189.11659433 + }, + { + "open_time": "2012-08-09T12:00:00+00:00", + "close_time": "2012-08-10T00:00:00+00:00", + "open": 11.46, + "high": 12.49, + "low": 10.92, + "close": 11.0, + "volume": 1243.87813851 + }, + { + "open_time": "2012-08-10T00:00:00+00:00", + "close_time": "2012-08-10T12:00:00+00:00", + "open": 11.0, + "high": 11.5, + "low": 10.9, + "close": 11.23, + "volume": 1540.20209471 + }, + { + "open_time": "2012-08-10T12:00:00+00:00", + "close_time": "2012-08-11T00:00:00+00:00", + "open": 11.24, + "high": 11.36, + "low": 11.07, + "close": 11.32, + "volume": 1014.23696115 + }, + { + "open_time": "2012-08-11T00:00:00+00:00", + "close_time": "2012-08-11T12:00:00+00:00", + "open": 11.32, + "high": 11.39, + "low": 11.3, + "close": 11.39, + "volume": 70.41684814 + }, + { + "open_time": "2012-08-11T12:00:00+00:00", + "close_time": "2012-08-12T00:00:00+00:00", + "open": 11.33, + "high": 11.4, + "low": 11.25, + "close": 11.38, + "volume": 288.40007884 + }, + { + "open_time": "2012-08-12T00:00:00+00:00", + "close_time": "2012-08-12T12:00:00+00:00", + "open": 11.4, + "high": 11.6, + "low": 11.34, + "close": 11.6, + "volume": 287.0880252 + }, + { + "open_time": "2012-08-12T12:00:00+00:00", + "close_time": "2012-08-13T00:00:00+00:00", + "open": 11.5, + "high": 11.69, + "low": 11.39, + "close": 11.49, + "volume": 551.34460492 + }, + { + "open_time": "2012-08-13T00:00:00+00:00", + "close_time": "2012-08-13T12:00:00+00:00", + "open": 11.42, + "high": 11.98, + "low": 11.4, + "close": 11.5, + "volume": 1867.2496872 + }, + { + "open_time": "2012-08-13T12:00:00+00:00", + "close_time": "2012-08-14T00:00:00+00:00", + "open": 11.72, + "high": 11.98, + "low": 11.4, + "close": 11.89, + "volume": 1632.33628402 + }, + { + "open_time": "2012-08-14T00:00:00+00:00", + "close_time": "2012-08-14T12:00:00+00:00", + "open": 11.9, + "high": 12.0, + "low": 11.81, + "close": 12.0, + "volume": 496.81137041 + }, + { + "open_time": "2012-08-14T12:00:00+00:00", + "close_time": "2012-08-15T00:00:00+00:00", + "open": 12.0, + "high": 12.3, + "low": 11.98, + "close": 12.25, + "volume": 1429.16177848 + }, + { + "open_time": "2012-08-15T00:00:00+00:00", + "close_time": "2012-08-15T12:00:00+00:00", + "open": 12.13, + "high": 12.49, + "low": 12.13, + "close": 12.49, + "volume": 549.43802318 + }, + { + "open_time": "2012-08-15T12:00:00+00:00", + "close_time": "2012-08-16T00:00:00+00:00", + "open": 12.78, + "high": 13.2, + "low": 12.43, + "close": 13.01, + "volume": 1042.82977037 + }, + { + "open_time": "2012-08-16T00:00:00+00:00", + "close_time": "2012-08-16T12:00:00+00:00", + "open": 13.14, + "high": 13.44, + "low": 12.75, + "close": 13.22, + "volume": 825.74048092 + }, + { + "open_time": "2012-08-16T12:00:00+00:00", + "close_time": "2012-08-17T00:00:00+00:00", + "open": 13.27, + "high": 13.5, + "low": 13.24, + "close": 13.42, + "volume": 703.58859319 + }, + { + "open_time": "2012-08-17T00:00:00+00:00", + "close_time": "2012-08-17T12:00:00+00:00", + "open": 13.49, + "high": 16.41, + "low": 13.34, + "close": 14.92, + "volume": 2681.38744327 + }, + { + "open_time": "2012-08-17T12:00:00+00:00", + "close_time": "2012-08-18T00:00:00+00:00", + "open": 14.89, + "high": 15.31, + "low": 11.5, + "close": 12.5, + "volume": 2186.89142143 + }, + { + "open_time": "2012-08-18T00:00:00+00:00", + "close_time": "2012-08-18T12:00:00+00:00", + "open": 12.64, + "high": 12.99, + "low": 11.58, + "close": 11.67, + "volume": 356.69041621 + }, + { + "open_time": "2012-08-18T12:00:00+00:00", + "close_time": "2012-08-19T00:00:00+00:00", + "open": 11.68, + "high": 12.38, + "low": 11.11, + "close": 11.54, + "volume": 2154.67680128 + }, + { + "open_time": "2012-08-19T00:00:00+00:00", + "close_time": "2012-08-19T12:00:00+00:00", + "open": 11.86, + "high": 11.86, + "low": 9.41, + "close": 9.41, + "volume": 2040.76275069 + }, + { + "open_time": "2012-08-19T12:00:00+00:00", + "close_time": "2012-08-20T00:00:00+00:00", + "open": 9.37, + "high": 10.1, + "low": 7.1, + "close": 8.06, + "volume": 3386.48877565 + }, + { + "open_time": "2012-08-20T00:00:00+00:00", + "close_time": "2012-08-20T12:00:00+00:00", + "open": 8.09, + "high": 10.33, + "low": 7.86, + "close": 9.59, + "volume": 2339.49972957 + }, + { + "open_time": "2012-08-20T12:00:00+00:00", + "close_time": "2012-08-21T00:00:00+00:00", + "open": 9.5, + "high": 10.05, + "low": 8.86, + "close": 10.05, + "volume": 1042.99992316 + }, + { + "open_time": "2012-08-21T00:00:00+00:00", + "close_time": "2012-08-21T12:00:00+00:00", + "open": 9.79, + "high": 10.35, + "low": 9.53, + "close": 10.19, + "volume": 1214.84820994 + }, + { + "open_time": "2012-08-21T12:00:00+00:00", + "close_time": "2012-08-22T00:00:00+00:00", + "open": 10.15, + "high": 10.51, + "low": 9.95, + "close": 10.18, + "volume": 2170.07123353 + }, + { + "open_time": "2012-08-22T00:00:00+00:00", + "close_time": "2012-08-22T12:00:00+00:00", + "open": 9.99, + "high": 10.16, + "low": 9.75, + "close": 10.1, + "volume": 1735.58667016 + }, + { + "open_time": "2012-08-22T12:00:00+00:00", + "close_time": "2012-08-23T00:00:00+00:00", + "open": 9.96, + "high": 10.71, + "low": 9.96, + "close": 9.96, + "volume": 6457.74462535 + }, + { + "open_time": "2012-08-23T00:00:00+00:00", + "close_time": "2012-08-23T12:00:00+00:00", + "open": 9.96, + "high": 10.1, + "low": 9.8, + "close": 9.94, + "volume": 963.15257616 + }, + { + "open_time": "2012-08-23T12:00:00+00:00", + "close_time": "2012-08-24T00:00:00+00:00", + "open": 9.94, + "high": 10.19, + "low": 9.78, + "close": 10.02, + "volume": 1747.10283591 + }, + { + "open_time": "2012-08-24T00:00:00+00:00", + "close_time": "2012-08-24T12:00:00+00:00", + "open": 10.03, + "high": 10.1, + "low": 9.83, + "close": 10.0, + "volume": 1602.21966208 + }, + { + "open_time": "2012-08-24T12:00:00+00:00", + "close_time": "2012-08-25T00:00:00+00:00", + "open": 9.99, + "high": 10.51, + "low": 9.87, + "close": 10.37, + "volume": 2568.67307766 + }, + { + "open_time": "2012-08-25T00:00:00+00:00", + "close_time": "2012-08-25T12:00:00+00:00", + "open": 10.45, + "high": 10.58, + "low": 10.14, + "close": 10.3, + "volume": 227.95894061 + }, + { + "open_time": "2012-08-25T12:00:00+00:00", + "close_time": "2012-08-26T00:00:00+00:00", + "open": 10.29, + "high": 10.57, + "low": 10.29, + "close": 10.57, + "volume": 353.31228777 + }, + { + "open_time": "2012-08-26T00:00:00+00:00", + "close_time": "2012-08-26T12:00:00+00:00", + "open": 10.57, + "high": 10.62, + "low": 10.36, + "close": 10.53, + "volume": 590.39141564 + }, + { + "open_time": "2012-08-26T12:00:00+00:00", + "close_time": "2012-08-27T00:00:00+00:00", + "open": 10.61, + "high": 10.61, + "low": 10.2, + "close": 10.31, + "volume": 821.67212897 + }, + { + "open_time": "2012-08-27T00:00:00+00:00", + "close_time": "2012-08-27T12:00:00+00:00", + "open": 10.31, + "high": 11.93, + "low": 10.31, + "close": 11.76, + "volume": 2748.72239563 + }, + { + "open_time": "2012-08-27T12:00:00+00:00", + "close_time": "2012-08-28T00:00:00+00:00", + "open": 11.75, + "high": 11.85, + "low": 10.56, + "close": 10.78, + "volume": 1535.05208004 + }, + { + "open_time": "2012-08-28T00:00:00+00:00", + "close_time": "2012-08-28T12:00:00+00:00", + "open": 10.9, + "high": 11.2, + "low": 10.88, + "close": 10.91, + "volume": 1243.32489066 + }, + { + "open_time": "2012-08-28T12:00:00+00:00", + "close_time": "2012-08-29T00:00:00+00:00", + "open": 11.06, + "high": 11.21, + "low": 10.63, + "close": 11.0, + "volume": 1726.7763223 + }, + { + "open_time": "2012-08-29T00:00:00+00:00", + "close_time": "2012-08-29T12:00:00+00:00", + "open": 11.0, + "high": 11.05, + "low": 10.61, + "close": 10.85, + "volume": 2305.80167433 + }, + { + "open_time": "2012-08-29T12:00:00+00:00", + "close_time": "2012-08-30T00:00:00+00:00", + "open": 10.85, + "high": 10.99, + "low": 10.49, + "close": 10.78, + "volume": 2463.05843689 + }, + { + "open_time": "2012-08-30T00:00:00+00:00", + "close_time": "2012-08-30T12:00:00+00:00", + "open": 10.81, + "high": 10.91, + "low": 10.59, + "close": 10.82, + "volume": 771.59388688 + }, + { + "open_time": "2012-08-30T12:00:00+00:00", + "close_time": "2012-08-31T00:00:00+00:00", + "open": 10.88, + "high": 10.89, + "low": 10.51, + "close": 10.65, + "volume": 742.29008293 + }, + { + "open_time": "2012-08-31T00:00:00+00:00", + "close_time": "2012-08-31T12:00:00+00:00", + "open": 10.65, + "high": 10.8, + "low": 10.16, + "close": 10.31, + "volume": 1502.00022827 + }, + { + "open_time": "2012-08-31T12:00:00+00:00", + "close_time": "2012-09-01T00:00:00+00:00", + "open": 10.49, + "high": 10.49, + "low": 9.69, + "close": 10.16, + "volume": 1413.12902842 + }, + { + "open_time": "2012-09-01T00:00:00+00:00", + "close_time": "2012-09-01T12:00:00+00:00", + "open": 10.2, + "high": 10.2, + "low": 9.9, + "close": 9.9, + "volume": 127.10239081 + }, + { + "open_time": "2012-09-01T12:00:00+00:00", + "close_time": "2012-09-02T00:00:00+00:00", + "open": 9.88, + "high": 10.15, + "low": 9.85, + "close": 9.91, + "volume": 538.09965503 + }, + { + "open_time": "2012-09-02T00:00:00+00:00", + "close_time": "2012-09-02T12:00:00+00:00", + "open": 10.07, + "high": 10.07, + "low": 9.69, + "close": 9.98, + "volume": 299.70355392 + }, + { + "open_time": "2012-09-02T12:00:00+00:00", + "close_time": "2012-09-03T00:00:00+00:00", + "open": 9.8, + "high": 10.18, + "low": 9.49, + "close": 10.18, + "volume": 1040.74826773 + }, + { + "open_time": "2012-09-03T00:00:00+00:00", + "close_time": "2012-09-03T12:00:00+00:00", + "open": 10.17, + "high": 10.3, + "low": 9.95, + "close": 10.26, + "volume": 277.08798558 + }, + { + "open_time": "2012-09-03T12:00:00+00:00", + "close_time": "2012-09-04T00:00:00+00:00", + "open": 10.26, + "high": 10.55, + "low": 10.23, + "close": 10.55, + "volume": 889.56302818 + }, + { + "open_time": "2012-09-04T00:00:00+00:00", + "close_time": "2012-09-04T12:00:00+00:00", + "open": 10.36, + "high": 10.5, + "low": 10.24, + "close": 10.44, + "volume": 1155.91836101 + }, + { + "open_time": "2012-09-04T12:00:00+00:00", + "close_time": "2012-09-05T00:00:00+00:00", + "open": 10.43, + "high": 10.46, + "low": 10.14, + "close": 10.36, + "volume": 1493.74154843 + }, + { + "open_time": "2012-09-05T00:00:00+00:00", + "close_time": "2012-09-05T12:00:00+00:00", + "open": 10.38, + "high": 10.42, + "low": 10.12, + "close": 10.33, + "volume": 702.15487251 + }, + { + "open_time": "2012-09-05T12:00:00+00:00", + "close_time": "2012-09-06T00:00:00+00:00", + "open": 10.34, + "high": 10.99, + "low": 10.25, + "close": 10.99, + "volume": 1168.23415826 + }, + { + "open_time": "2012-09-06T00:00:00+00:00", + "close_time": "2012-09-06T12:00:00+00:00", + "open": 10.9, + "high": 10.94, + "low": 10.68, + "close": 10.75, + "volume": 1104.3892466 + }, + { + "open_time": "2012-09-06T12:00:00+00:00", + "close_time": "2012-09-07T00:00:00+00:00", + "open": 10.75, + "high": 11.15, + "low": 10.74, + "close": 11.02, + "volume": 2191.84286856 + }, + { + "open_time": "2012-09-07T00:00:00+00:00", + "close_time": "2012-09-07T12:00:00+00:00", + "open": 11.03, + "high": 11.1, + "low": 10.83, + "close": 10.99, + "volume": 648.10674431 + }, + { + "open_time": "2012-09-07T12:00:00+00:00", + "close_time": "2012-09-08T00:00:00+00:00", + "open": 11.05, + "high": 11.09, + "low": 10.83, + "close": 11.03, + "volume": 703.66336778 + }, + { + "open_time": "2012-09-08T00:00:00+00:00", + "close_time": "2012-09-08T12:00:00+00:00", + "open": 10.98, + "high": 11.04, + "low": 10.75, + "close": 10.9, + "volume": 183.19489704 + }, + { + "open_time": "2012-09-08T12:00:00+00:00", + "close_time": "2012-09-09T00:00:00+00:00", + "open": 10.81, + "high": 11.11, + "low": 10.3, + "close": 10.97, + "volume": 1171.93451251 + }, + { + "open_time": "2012-09-09T00:00:00+00:00", + "close_time": "2012-09-09T12:00:00+00:00", + "open": 10.97, + "high": 11.04, + "low": 10.86, + "close": 10.87, + "volume": 835.04247167 + }, + { + "open_time": "2012-09-09T12:00:00+00:00", + "close_time": "2012-09-10T00:00:00+00:00", + "open": 10.88, + "high": 11.0, + "low": 10.84, + "close": 10.98, + "volume": 381.08224694 + }, + { + "open_time": "2012-09-10T00:00:00+00:00", + "close_time": "2012-09-10T12:00:00+00:00", + "open": 10.85, + "high": 10.95, + "low": 10.74, + "close": 10.77, + "volume": 1316.05133409 + }, + { + "open_time": "2012-09-10T12:00:00+00:00", + "close_time": "2012-09-11T00:00:00+00:00", + "open": 10.95, + "high": 11.08, + "low": 10.85, + "close": 10.95, + "volume": 1176.00957371 + }, + { + "open_time": "2012-09-11T00:00:00+00:00", + "close_time": "2012-09-11T12:00:00+00:00", + "open": 10.95, + "high": 10.99, + "low": 10.68, + "close": 10.99, + "volume": 2298.89002313 + }, + { + "open_time": "2012-09-11T12:00:00+00:00", + "close_time": "2012-09-12T00:00:00+00:00", + "open": 10.97, + "high": 11.04, + "low": 10.38, + "close": 11.04, + "volume": 2496.07356632 + }, + { + "open_time": "2012-09-12T00:00:00+00:00", + "close_time": "2012-09-12T12:00:00+00:00", + "open": 11.04, + "high": 11.11, + "low": 10.75, + "close": 11.11, + "volume": 1367.44918147 + }, + { + "open_time": "2012-09-12T12:00:00+00:00", + "close_time": "2012-09-13T00:00:00+00:00", + "open": 10.95, + "high": 11.14, + "low": 10.95, + "close": 11.14, + "volume": 1047.23835166 + }, + { + "open_time": "2012-09-13T00:00:00+00:00", + "close_time": "2012-09-13T12:00:00+00:00", + "open": 11.17, + "high": 11.38, + "low": 10.98, + "close": 11.35, + "volume": 1140.0681183 + }, + { + "open_time": "2012-09-13T12:00:00+00:00", + "close_time": "2012-09-14T00:00:00+00:00", + "open": 11.23, + "high": 11.42, + "low": 11.23, + "close": 11.3, + "volume": 998.91265447 + }, + { + "open_time": "2012-09-14T00:00:00+00:00", + "close_time": "2012-09-14T12:00:00+00:00", + "open": 11.26, + "high": 11.5, + "low": 11.05, + "close": 11.5, + "volume": 1121.68020049 + }, + { + "open_time": "2012-09-14T12:00:00+00:00", + "close_time": "2012-09-15T00:00:00+00:00", + "open": 11.43, + "high": 11.7, + "low": 11.37, + "close": 11.5, + "volume": 1005.61415367 + }, + { + "open_time": "2012-09-15T00:00:00+00:00", + "close_time": "2012-09-15T12:00:00+00:00", + "open": 11.6, + "high": 11.63, + "low": 11.53, + "close": 11.53, + "volume": 122.21116231 + }, + { + "open_time": "2012-09-15T12:00:00+00:00", + "close_time": "2012-09-16T00:00:00+00:00", + "open": 11.52, + "high": 11.65, + "low": 11.35, + "close": 11.63, + "volume": 472.58279245 + }, + { + "open_time": "2012-09-16T00:00:00+00:00", + "close_time": "2012-09-16T12:00:00+00:00", + "open": 11.63, + "high": 11.8, + "low": 11.53, + "close": 11.63, + "volume": 1109.55147809 + }, + { + "open_time": "2012-09-16T12:00:00+00:00", + "close_time": "2012-09-17T00:00:00+00:00", + "open": 11.62, + "high": 11.75, + "low": 11.54, + "close": 11.75, + "volume": 177.85477412 + }, + { + "open_time": "2012-09-17T00:00:00+00:00", + "close_time": "2012-09-17T12:00:00+00:00", + "open": 11.75, + "high": 11.86, + "low": 11.58, + "close": 11.79, + "volume": 112.19475643 + }, + { + "open_time": "2012-09-17T12:00:00+00:00", + "close_time": "2012-09-18T00:00:00+00:00", + "open": 11.79, + "high": 11.88, + "low": 11.6, + "close": 11.85, + "volume": 577.74614646 + }, + { + "open_time": "2012-09-18T00:00:00+00:00", + "close_time": "2012-09-18T12:00:00+00:00", + "open": 11.85, + "high": 11.89, + "low": 11.67, + "close": 11.88, + "volume": 403.9677495 + }, + { + "open_time": "2012-09-18T12:00:00+00:00", + "close_time": "2012-09-19T00:00:00+00:00", + "open": 11.84, + "high": 12.28, + "low": 11.73, + "close": 11.91, + "volume": 3331.04997958 + }, + { + "open_time": "2012-09-19T00:00:00+00:00", + "close_time": "2012-09-19T12:00:00+00:00", + "open": 11.9, + "high": 12.48, + "low": 11.9, + "close": 12.48, + "volume": 637.48782379 + }, + { + "open_time": "2012-09-19T12:00:00+00:00", + "close_time": "2012-09-20T00:00:00+00:00", + "open": 12.48, + "high": 12.5, + "low": 12.32, + "close": 12.32, + "volume": 614.09565774 + }, + { + "open_time": "2012-09-20T00:00:00+00:00", + "close_time": "2012-09-20T12:00:00+00:00", + "open": 12.44, + "high": 12.66, + "low": 12.32, + "close": 12.59, + "volume": 391.0662028 + }, + { + "open_time": "2012-09-20T12:00:00+00:00", + "close_time": "2012-09-21T00:00:00+00:00", + "open": 12.43, + "high": 12.58, + "low": 12.28, + "close": 12.28, + "volume": 376.86770748 + }, + { + "open_time": "2012-09-21T00:00:00+00:00", + "close_time": "2012-09-21T12:00:00+00:00", + "open": 12.29, + "high": 12.33, + "low": 12.01, + "close": 12.19, + "volume": 910.25719753 + }, + { + "open_time": "2012-09-21T12:00:00+00:00", + "close_time": "2012-09-22T00:00:00+00:00", + "open": 12.16, + "high": 12.35, + "low": 12.04, + "close": 12.19, + "volume": 1080.13297447 + }, + { + "open_time": "2012-09-22T00:00:00+00:00", + "close_time": "2012-09-22T12:00:00+00:00", + "open": 12.14, + "high": 12.25, + "low": 12.04, + "close": 12.13, + "volume": 151.57783945 + }, + { + "open_time": "2012-09-22T12:00:00+00:00", + "close_time": "2012-09-23T00:00:00+00:00", + "open": 12.05, + "high": 12.16, + "low": 11.97, + "close": 11.97, + "volume": 666.46918624 + }, + { + "open_time": "2012-09-23T00:00:00+00:00", + "close_time": "2012-09-23T12:00:00+00:00", + "open": 12.11, + "high": 12.11, + "low": 11.79, + "close": 11.85, + "volume": 382.08820755 + }, + { + "open_time": "2012-09-23T12:00:00+00:00", + "close_time": "2012-09-24T00:00:00+00:00", + "open": 11.85, + "high": 11.99, + "low": 11.79, + "close": 11.99, + "volume": 702.37453595 + }, + { + "open_time": "2012-09-24T00:00:00+00:00", + "close_time": "2012-09-24T12:00:00+00:00", + "open": 11.99, + "high": 11.99, + "low": 11.69, + "close": 11.83, + "volume": 475.17070822 + }, + { + "open_time": "2012-09-24T12:00:00+00:00", + "close_time": "2012-09-25T00:00:00+00:00", + "open": 11.83, + "high": 11.96, + "low": 11.69, + "close": 11.9, + "volume": 1048.02883188 + }, + { + "open_time": "2012-09-25T00:00:00+00:00", + "close_time": "2012-09-25T12:00:00+00:00", + "open": 11.9, + "high": 12.03, + "low": 11.75, + "close": 11.9, + "volume": 984.62201131 + }, + { + "open_time": "2012-09-25T12:00:00+00:00", + "close_time": "2012-09-26T00:00:00+00:00", + "open": 11.9, + "high": 12.18, + "low": 11.56, + "close": 11.75, + "volume": 2072.82784897 + }, + { + "open_time": "2012-09-26T00:00:00+00:00", + "close_time": "2012-09-26T12:00:00+00:00", + "open": 11.8, + "high": 12.05, + "low": 11.53, + "close": 11.53, + "volume": 1238.68421492 + }, + { + "open_time": "2012-09-26T12:00:00+00:00", + "close_time": "2012-09-27T00:00:00+00:00", + "open": 11.84, + "high": 12.2, + "low": 11.6, + "close": 12.2, + "volume": 1799.42088231 + }, + { + "open_time": "2012-09-27T00:00:00+00:00", + "close_time": "2012-09-27T12:00:00+00:00", + "open": 12.2, + "high": 12.35, + "low": 11.84, + "close": 12.14, + "volume": 2011.17805198 + }, + { + "open_time": "2012-09-27T12:00:00+00:00", + "close_time": "2012-09-28T00:00:00+00:00", + "open": 12.24, + "high": 12.38, + "low": 11.9, + "close": 12.22, + "volume": 1294.96741112 + }, + { + "open_time": "2012-09-28T00:00:00+00:00", + "close_time": "2012-09-28T12:00:00+00:00", + "open": 12.21, + "high": 12.25, + "low": 12.05, + "close": 12.25, + "volume": 685.21907649 + }, + { + "open_time": "2012-09-28T12:00:00+00:00", + "close_time": "2012-09-29T00:00:00+00:00", + "open": 12.14, + "high": 12.28, + "low": 11.53, + "close": 12.28, + "volume": 2157.4038015 + }, + { + "open_time": "2012-09-29T00:00:00+00:00", + "close_time": "2012-09-29T12:00:00+00:00", + "open": 12.28, + "high": 12.28, + "low": 12.12, + "close": 12.22, + "volume": 132.73066214 + }, + { + "open_time": "2012-09-29T12:00:00+00:00", + "close_time": "2012-09-30T00:00:00+00:00", + "open": 12.22, + "high": 12.28, + "low": 12.17, + "close": 12.28, + "volume": 451.42339927 + }, + { + "open_time": "2012-09-30T00:00:00+00:00", + "close_time": "2012-09-30T12:00:00+00:00", + "open": 12.2, + "high": 12.28, + "low": 12.17, + "close": 12.17, + "volume": 133.12855025 + }, + { + "open_time": "2012-09-30T12:00:00+00:00", + "close_time": "2012-10-01T00:00:00+00:00", + "open": 12.17, + "high": 12.22, + "low": 12.17, + "close": 12.22, + "volume": 40.08569559 + }, + { + "open_time": "2012-10-01T00:00:00+00:00", + "close_time": "2012-10-01T12:00:00+00:00", + "open": 12.21, + "high": 12.27, + "low": 11.6, + "close": 12.1, + "volume": 2284.89120812 + }, + { + "open_time": "2012-10-01T12:00:00+00:00", + "close_time": "2012-10-02T00:00:00+00:00", + "open": 12.1, + "high": 12.24, + "low": 12.05, + "close": 12.14, + "volume": 867.03654946 + }, + { + "open_time": "2012-10-02T00:00:00+00:00", + "close_time": "2012-10-02T12:00:00+00:00", + "open": 12.2, + "high": 12.35, + "low": 12.14, + "close": 12.35, + "volume": 862.08335704 + }, + { + "open_time": "2012-10-02T12:00:00+00:00", + "close_time": "2012-10-03T00:00:00+00:00", + "open": 12.36, + "high": 12.7, + "low": 12.25, + "close": 12.64, + "volume": 3772.33435302 + }, + { + "open_time": "2012-10-03T00:00:00+00:00", + "close_time": "2012-10-03T12:00:00+00:00", + "open": 12.63, + "high": 12.89, + "low": 12.45, + "close": 12.89, + "volume": 2201.80958948 + }, + { + "open_time": "2012-10-03T12:00:00+00:00", + "close_time": "2012-10-04T00:00:00+00:00", + "open": 12.92, + "high": 12.99, + "low": 12.73, + "close": 12.9, + "volume": 2746.64608306 + }, + { + "open_time": "2012-10-04T00:00:00+00:00", + "close_time": "2012-10-04T12:00:00+00:00", + "open": 12.9, + "high": 12.9, + "low": 12.62, + "close": 12.77, + "volume": 1549.19398571 + }, + { + "open_time": "2012-10-04T12:00:00+00:00", + "close_time": "2012-10-05T00:00:00+00:00", + "open": 12.77, + "high": 12.84, + "low": 12.51, + "close": 12.57, + "volume": 1662.69201481 + }, + { + "open_time": "2012-10-05T00:00:00+00:00", + "close_time": "2012-10-05T12:00:00+00:00", + "open": 12.61, + "high": 12.68, + "low": 11.5, + "close": 12.5, + "volume": 3822.28168127 + }, + { + "open_time": "2012-10-05T12:00:00+00:00", + "close_time": "2012-10-06T00:00:00+00:00", + "open": 12.34, + "high": 12.7, + "low": 12.33, + "close": 12.5, + "volume": 1637.27900696 + }, + { + "open_time": "2012-10-06T00:00:00+00:00", + "close_time": "2012-10-06T12:00:00+00:00", + "open": 12.51, + "high": 12.6, + "low": 12.5, + "close": 12.51, + "volume": 486.42799305 + }, + { + "open_time": "2012-10-06T12:00:00+00:00", + "close_time": "2012-10-07T00:00:00+00:00", + "open": 12.5, + "high": 12.59, + "low": 12.06, + "close": 12.39, + "volume": 1153.98885659 + }, + { + "open_time": "2012-10-07T00:00:00+00:00", + "close_time": "2012-10-07T12:00:00+00:00", + "open": 12.39, + "high": 12.45, + "low": 11.8, + "close": 12.08, + "volume": 2646.71053864 + }, + { + "open_time": "2012-10-07T12:00:00+00:00", + "close_time": "2012-10-08T00:00:00+00:00", + "open": 12.08, + "high": 12.14, + "low": 11.52, + "close": 11.71, + "volume": 616.13696814 + }, + { + "open_time": "2012-10-08T00:00:00+00:00", + "close_time": "2012-10-08T12:00:00+00:00", + "open": 11.7, + "high": 11.99, + "low": 10.42, + "close": 10.85, + "volume": 1803.15431381 + }, + { + "open_time": "2012-10-08T12:00:00+00:00", + "close_time": "2012-10-09T00:00:00+00:00", + "open": 10.75, + "high": 11.7, + "low": 10.75, + "close": 11.62, + "volume": 1082.80349824 + }, + { + "open_time": "2012-10-09T00:00:00+00:00", + "close_time": "2012-10-09T12:00:00+00:00", + "open": 11.62, + "high": 12.26, + "low": 11.53, + "close": 12.0, + "volume": 902.04274596 + }, + { + "open_time": "2012-10-09T12:00:00+00:00", + "close_time": "2012-10-10T00:00:00+00:00", + "open": 12.0, + "high": 12.0, + "low": 11.52, + "close": 11.99, + "volume": 1031.89634306 + }, + { + "open_time": "2012-10-10T00:00:00+00:00", + "close_time": "2012-10-10T12:00:00+00:00", + "open": 11.85, + "high": 12.0, + "low": 11.79, + "close": 11.95, + "volume": 776.77829546 + }, + { + "open_time": "2012-10-10T12:00:00+00:00", + "close_time": "2012-10-11T00:00:00+00:00", + "open": 11.91, + "high": 12.25, + "low": 11.8, + "close": 12.24, + "volume": 1592.94006576 + }, + { + "open_time": "2012-10-11T00:00:00+00:00", + "close_time": "2012-10-11T12:00:00+00:00", + "open": 12.1, + "high": 12.13, + "low": 11.7, + "close": 11.82, + "volume": 1426.11215264 + }, + { + "open_time": "2012-10-11T12:00:00+00:00", + "close_time": "2012-10-12T00:00:00+00:00", + "open": 11.81, + "high": 12.09, + "low": 11.58, + "close": 12.09, + "volume": 923.74832019 + }, + { + "open_time": "2012-10-12T00:00:00+00:00", + "close_time": "2012-10-12T12:00:00+00:00", + "open": 11.95, + "high": 12.09, + "low": 11.81, + "close": 11.95, + "volume": 440.53708846 + }, + { + "open_time": "2012-10-12T12:00:00+00:00", + "close_time": "2012-10-13T00:00:00+00:00", + "open": 11.98, + "high": 12.1, + "low": 11.9, + "close": 11.9, + "volume": 295.17951877 + }, + { + "open_time": "2012-10-13T00:00:00+00:00", + "close_time": "2012-10-13T12:00:00+00:00", + "open": 11.9, + "high": 11.9, + "low": 11.88, + "close": 11.88, + "volume": 84.4974327 + }, + { + "open_time": "2012-10-13T12:00:00+00:00", + "close_time": "2012-10-14T00:00:00+00:00", + "open": 11.96, + "high": 12.0, + "low": 11.81, + "close": 11.85, + "volume": 402.11847393 + }, + { + "open_time": "2012-10-14T00:00:00+00:00", + "close_time": "2012-10-14T12:00:00+00:00", + "open": 11.85, + "high": 11.89, + "low": 11.79, + "close": 11.82, + "volume": 79.44211163 + }, + { + "open_time": "2012-10-14T12:00:00+00:00", + "close_time": "2012-10-15T00:00:00+00:00", + "open": 11.86, + "high": 11.9, + "low": 11.79, + "close": 11.79, + "volume": 256.77553583 + }, + { + "open_time": "2012-10-15T00:00:00+00:00", + "close_time": "2012-10-15T12:00:00+00:00", + "open": 11.78, + "high": 11.84, + "low": 11.34, + "close": 11.5, + "volume": 2188.92665972 + }, + { + "open_time": "2012-10-15T12:00:00+00:00", + "close_time": "2012-10-16T00:00:00+00:00", + "open": 11.5, + "high": 11.66, + "low": 11.03, + "close": 11.66, + "volume": 1237.03134683 + }, + { + "open_time": "2012-10-16T00:00:00+00:00", + "close_time": "2012-10-16T12:00:00+00:00", + "open": 11.8, + "high": 11.94, + "low": 11.17, + "close": 11.94, + "volume": 883.45799338 + }, + { + "open_time": "2012-10-16T12:00:00+00:00", + "close_time": "2012-10-17T00:00:00+00:00", + "open": 11.93, + "high": 11.94, + "low": 11.79, + "close": 11.92, + "volume": 121.04168367 + }, + { + "open_time": "2012-10-17T00:00:00+00:00", + "close_time": "2012-10-17T12:00:00+00:00", + "open": 11.79, + "high": 11.89, + "low": 11.15, + "close": 11.88, + "volume": 1308.27038342 + }, + { + "open_time": "2012-10-17T12:00:00+00:00", + "close_time": "2012-10-18T00:00:00+00:00", + "open": 11.88, + "high": 11.97, + "low": 11.7, + "close": 11.88, + "volume": 1712.62015402 + }, + { + "open_time": "2012-10-18T00:00:00+00:00", + "close_time": "2012-10-18T12:00:00+00:00", + "open": 11.9, + "high": 11.9, + "low": 11.55, + "close": 11.88, + "volume": 492.83728491 + }, + { + "open_time": "2012-10-18T12:00:00+00:00", + "close_time": "2012-10-19T00:00:00+00:00", + "open": 11.77, + "high": 11.85, + "low": 11.69, + "close": 11.8, + "volume": 784.91697208 + }, + { + "open_time": "2012-10-19T00:00:00+00:00", + "close_time": "2012-10-19T12:00:00+00:00", + "open": 11.75, + "high": 11.84, + "low": 11.5, + "close": 11.74, + "volume": 6003.16491987 + }, + { + "open_time": "2012-10-19T12:00:00+00:00", + "close_time": "2012-10-20T00:00:00+00:00", + "open": 11.74, + "high": 11.76, + "low": 11.6, + "close": 11.67, + "volume": 4145.83660847 + }, + { + "open_time": "2012-10-20T00:00:00+00:00", + "close_time": "2012-10-20T12:00:00+00:00", + "open": 11.65, + "high": 11.65, + "low": 11.53, + "close": 11.59, + "volume": 264.75471145 + }, + { + "open_time": "2012-10-20T12:00:00+00:00", + "close_time": "2012-10-21T00:00:00+00:00", + "open": 11.58, + "high": 11.7, + "low": 11.58, + "close": 11.6, + "volume": 440.10029951 + }, + { + "open_time": "2012-10-21T00:00:00+00:00", + "close_time": "2012-10-21T12:00:00+00:00", + "open": 11.6, + "high": 11.68, + "low": 11.51, + "close": 11.6, + "volume": 416.47071735 + }, + { + "open_time": "2012-10-21T12:00:00+00:00", + "close_time": "2012-10-22T00:00:00+00:00", + "open": 11.52, + "high": 11.58, + "low": 11.29, + "close": 11.32, + "volume": 1631.78961005 + }, + { + "open_time": "2012-10-22T00:00:00+00:00", + "close_time": "2012-10-22T12:00:00+00:00", + "open": 11.54, + "high": 11.57, + "low": 11.27, + "close": 11.56, + "volume": 1020.7041651 + }, + { + "open_time": "2012-10-22T12:00:00+00:00", + "close_time": "2012-10-23T00:00:00+00:00", + "open": 11.45, + "high": 11.56, + "low": 11.31, + "close": 11.49, + "volume": 892.41384125 + }, + { + "open_time": "2012-10-23T00:00:00+00:00", + "close_time": "2012-10-23T12:00:00+00:00", + "open": 11.5, + "high": 11.7, + "low": 11.38, + "close": 11.7, + "volume": 1502.33032599 + }, + { + "open_time": "2012-10-23T12:00:00+00:00", + "close_time": "2012-10-24T00:00:00+00:00", + "open": 11.69, + "high": 11.7, + "low": 11.25, + "close": 11.58, + "volume": 1214.77972748 + }, + { + "open_time": "2012-10-24T00:00:00+00:00", + "close_time": "2012-10-24T12:00:00+00:00", + "open": 11.38, + "high": 11.62, + "low": 11.01, + "close": 11.44, + "volume": 1511.86492994 + }, + { + "open_time": "2012-10-24T12:00:00+00:00", + "close_time": "2012-10-25T00:00:00+00:00", + "open": 11.44, + "high": 11.57, + "low": 11.04, + "close": 11.4, + "volume": 1668.31203534 + }, + { + "open_time": "2012-10-25T00:00:00+00:00", + "close_time": "2012-10-25T12:00:00+00:00", + "open": 11.39, + "high": 11.39, + "low": 11.02, + "close": 11.27, + "volume": 1532.34942363 + }, + { + "open_time": "2012-10-25T12:00:00+00:00", + "close_time": "2012-10-26T00:00:00+00:00", + "open": 11.11, + "high": 11.24, + "low": 10.4, + "close": 10.55, + "volume": 1545.19121248 + }, + { + "open_time": "2012-10-26T00:00:00+00:00", + "close_time": "2012-10-26T12:00:00+00:00", + "open": 10.46, + "high": 10.84, + "low": 10.46, + "close": 10.79, + "volume": 1122.74994641 + }, + { + "open_time": "2012-10-26T12:00:00+00:00", + "close_time": "2012-10-27T00:00:00+00:00", + "open": 10.59, + "high": 10.61, + "low": 9.68, + "close": 10.0, + "volume": 1261.89656578 + }, + { + "open_time": "2012-10-27T00:00:00+00:00", + "close_time": "2012-10-27T12:00:00+00:00", + "open": 10.0, + "high": 10.4, + "low": 9.5, + "close": 10.4, + "volume": 1351.54105918 + }, + { + "open_time": "2012-10-27T12:00:00+00:00", + "close_time": "2012-10-28T00:00:00+00:00", + "open": 10.29, + "high": 10.75, + "low": 10.28, + "close": 10.43, + "volume": 637.93645397 + }, + { + "open_time": "2012-10-28T00:00:00+00:00", + "close_time": "2012-10-28T12:00:00+00:00", + "open": 10.35, + "high": 10.55, + "low": 10.3, + "close": 10.53, + "volume": 473.11970835 + }, + { + "open_time": "2012-10-28T12:00:00+00:00", + "close_time": "2012-10-29T00:00:00+00:00", + "open": 10.54, + "high": 10.75, + "low": 10.39, + "close": 10.54, + "volume": 499.19957806 + }, + { + "open_time": "2012-10-29T00:00:00+00:00", + "close_time": "2012-10-29T12:00:00+00:00", + "open": 10.67, + "high": 10.69, + "low": 10.32, + "close": 10.54, + "volume": 902.17969973 + }, + { + "open_time": "2012-10-29T12:00:00+00:00", + "close_time": "2012-10-30T00:00:00+00:00", + "open": 10.54, + "high": 10.8, + "low": 10.53, + "close": 10.8, + "volume": 1753.61111079 + }, + { + "open_time": "2012-10-30T00:00:00+00:00", + "close_time": "2012-10-30T12:00:00+00:00", + "open": 10.8, + "high": 10.81, + "low": 10.51, + "close": 10.76, + "volume": 1064.78115143 + }, + { + "open_time": "2012-10-30T12:00:00+00:00", + "close_time": "2012-10-31T00:00:00+00:00", + "open": 10.76, + "high": 10.8, + "low": 10.43, + "close": 10.8, + "volume": 1715.53354654 + }, + { + "open_time": "2012-10-31T00:00:00+00:00", + "close_time": "2012-10-31T12:00:00+00:00", + "open": 10.79, + "high": 10.9, + "low": 10.66, + "close": 10.89, + "volume": 1200.93504605 + }, + { + "open_time": "2012-10-31T12:00:00+00:00", + "close_time": "2012-11-01T00:00:00+00:00", + "open": 10.9, + "high": 11.0, + "low": 10.73, + "close": 11.0, + "volume": 1856.74445204 + }, + { + "open_time": "2012-11-01T00:00:00+00:00", + "close_time": "2012-11-01T12:00:00+00:00", + "open": 11.0, + "high": 11.01, + "low": 10.86, + "close": 11.01, + "volume": 152.77353934 + }, + { + "open_time": "2012-11-01T12:00:00+00:00", + "close_time": "2012-11-02T00:00:00+00:00", + "open": 11.01, + "high": 11.05, + "low": 10.63, + "close": 10.85, + "volume": 1574.21478149 + }, + { + "open_time": "2012-11-02T00:00:00+00:00", + "close_time": "2012-11-02T12:00:00+00:00", + "open": 10.85, + "high": 10.96, + "low": 10.61, + "close": 10.8, + "volume": 669.38569942 + }, + { + "open_time": "2012-11-02T12:00:00+00:00", + "close_time": "2012-11-03T00:00:00+00:00", + "open": 10.75, + "high": 10.88, + "low": 10.45, + "close": 10.67, + "volume": 1808.06384244 + }, + { + "open_time": "2012-11-03T00:00:00+00:00", + "close_time": "2012-11-03T12:00:00+00:00", + "open": 10.54, + "high": 10.69, + "low": 10.41, + "close": 10.49, + "volume": 1128.95552747 + }, + { + "open_time": "2012-11-03T12:00:00+00:00", + "close_time": "2012-11-04T00:00:00+00:00", + "open": 10.66, + "high": 10.68, + "low": 10.44, + "close": 10.66, + "volume": 443.85913376 + }, + { + "open_time": "2012-11-04T00:00:00+00:00", + "close_time": "2012-11-04T12:00:00+00:00", + "open": 10.67, + "high": 10.68, + "low": 10.44, + "close": 10.5, + "volume": 528.63741198 + }, + { + "open_time": "2012-11-04T12:00:00+00:00", + "close_time": "2012-11-05T00:00:00+00:00", + "open": 10.5, + "high": 10.64, + "low": 10.4, + "close": 10.64, + "volume": 1481.76882078 + }, + { + "open_time": "2012-11-05T00:00:00+00:00", + "close_time": "2012-11-05T12:00:00+00:00", + "open": 10.63, + "high": 10.64, + "low": 10.5, + "close": 10.64, + "volume": 789.31500277 + }, + { + "open_time": "2012-11-05T12:00:00+00:00", + "close_time": "2012-11-06T00:00:00+00:00", + "open": 10.56, + "high": 10.8, + "low": 10.55, + "close": 10.78, + "volume": 4741.94620346 + }, + { + "open_time": "2012-11-06T00:00:00+00:00", + "close_time": "2012-11-06T12:00:00+00:00", + "open": 10.78, + "high": 10.8, + "low": 10.51, + "close": 10.51, + "volume": 1857.69167794 + }, + { + "open_time": "2012-11-06T12:00:00+00:00", + "close_time": "2012-11-07T00:00:00+00:00", + "open": 10.68, + "high": 10.74, + "low": 10.52, + "close": 10.74, + "volume": 1491.22113336 + }, + { + "open_time": "2012-11-07T00:00:00+00:00", + "close_time": "2012-11-07T12:00:00+00:00", + "open": 10.68, + "high": 10.83, + "low": 10.46, + "close": 10.83, + "volume": 2620.07940747 + }, + { + "open_time": "2012-11-07T12:00:00+00:00", + "close_time": "2012-11-08T00:00:00+00:00", + "open": 10.83, + "high": 10.84, + "low": 10.45, + "close": 10.8, + "volume": 1407.92007582 + }, + { + "open_time": "2012-11-08T00:00:00+00:00", + "close_time": "2012-11-08T12:00:00+00:00", + "open": 10.65, + "high": 10.83, + "low": 10.25, + "close": 10.55, + "volume": 1954.51469113 + }, + { + "open_time": "2012-11-08T12:00:00+00:00", + "close_time": "2012-11-09T00:00:00+00:00", + "open": 10.55, + "high": 10.82, + "low": 10.45, + "close": 10.81, + "volume": 975.88480819 + }, + { + "open_time": "2012-11-09T00:00:00+00:00", + "close_time": "2012-11-09T12:00:00+00:00", + "open": 10.69, + "high": 10.84, + "low": 10.61, + "close": 10.83, + "volume": 987.73299002 + }, + { + "open_time": "2012-11-09T12:00:00+00:00", + "close_time": "2012-11-10T00:00:00+00:00", + "open": 10.81, + "high": 10.83, + "low": 10.63, + "close": 10.8, + "volume": 1354.84739363 + }, + { + "open_time": "2012-11-10T00:00:00+00:00", + "close_time": "2012-11-10T12:00:00+00:00", + "open": 10.8, + "high": 10.81, + "low": 10.63, + "close": 10.63, + "volume": 274.66499531 + }, + { + "open_time": "2012-11-10T12:00:00+00:00", + "close_time": "2012-11-11T00:00:00+00:00", + "open": 10.7, + "high": 10.87, + "low": 10.65, + "close": 10.81, + "volume": 799.77882511 + }, + { + "open_time": "2012-11-11T00:00:00+00:00", + "close_time": "2012-11-11T12:00:00+00:00", + "open": 10.82, + "high": 10.85, + "low": 10.65, + "close": 10.71, + "volume": 203.69458077 + }, + { + "open_time": "2012-11-11T12:00:00+00:00", + "close_time": "2012-11-12T00:00:00+00:00", + "open": 10.71, + "high": 10.83, + "low": 10.64, + "close": 10.82, + "volume": 446.98385251 + }, + { + "open_time": "2012-11-12T00:00:00+00:00", + "close_time": "2012-11-12T12:00:00+00:00", + "open": 10.78, + "high": 10.87, + "low": 10.72, + "close": 10.87, + "volume": 402.16058274 + }, + { + "open_time": "2012-11-12T12:00:00+00:00", + "close_time": "2012-11-13T00:00:00+00:00", + "open": 10.87, + "high": 10.92, + "low": 10.78, + "close": 10.87, + "volume": 744.15715046 + }, + { + "open_time": "2012-11-13T00:00:00+00:00", + "close_time": "2012-11-13T12:00:00+00:00", + "open": 10.92, + "high": 10.98, + "low": 10.8, + "close": 10.89, + "volume": 871.48962461 + }, + { + "open_time": "2012-11-13T12:00:00+00:00", + "close_time": "2012-11-14T00:00:00+00:00", + "open": 10.89, + "high": 10.99, + "low": 10.76, + "close": 10.87, + "volume": 1694.12415425 + }, + { + "open_time": "2012-11-14T00:00:00+00:00", + "close_time": "2012-11-14T12:00:00+00:00", + "open": 10.87, + "high": 10.96, + "low": 10.74, + "close": 10.96, + "volume": 518.75623009 + }, + { + "open_time": "2012-11-14T12:00:00+00:00", + "close_time": "2012-11-15T00:00:00+00:00", + "open": 10.95, + "high": 10.98, + "low": 10.81, + "close": 10.97, + "volume": 775.80677638 + }, + { + "open_time": "2012-11-15T00:00:00+00:00", + "close_time": "2012-11-15T12:00:00+00:00", + "open": 10.98, + "high": 10.98, + "low": 10.81, + "close": 10.97, + "volume": 673.65912843 + }, + { + "open_time": "2012-11-15T12:00:00+00:00", + "close_time": "2012-11-16T00:00:00+00:00", + "open": 10.97, + "high": 11.05, + "low": 10.93, + "close": 11.05, + "volume": 1778.99767906 + }, + { + "open_time": "2012-11-16T00:00:00+00:00", + "close_time": "2012-11-16T12:00:00+00:00", + "open": 11.05, + "high": 11.27, + "low": 10.96, + "close": 11.1, + "volume": 3577.50450357 + }, + { + "open_time": "2012-11-16T12:00:00+00:00", + "close_time": "2012-11-17T00:00:00+00:00", + "open": 11.1, + "high": 11.6, + "low": 11.05, + "close": 11.46, + "volume": 3516.94666686 + }, + { + "open_time": "2012-11-17T00:00:00+00:00", + "close_time": "2012-11-17T12:00:00+00:00", + "open": 11.48, + "high": 11.65, + "low": 11.48, + "close": 11.51, + "volume": 242.57802966 + }, + { + "open_time": "2012-11-17T12:00:00+00:00", + "close_time": "2012-11-18T00:00:00+00:00", + "open": 11.59, + "high": 11.59, + "low": 11.45, + "close": 11.57, + "volume": 552.77238322 + }, + { + "open_time": "2012-11-18T00:00:00+00:00", + "close_time": "2012-11-18T12:00:00+00:00", + "open": 11.56, + "high": 11.65, + "low": 11.56, + "close": 11.64, + "volume": 53.19762691 + }, + { + "open_time": "2012-11-18T12:00:00+00:00", + "close_time": "2012-11-19T00:00:00+00:00", + "open": 11.63, + "high": 11.64, + "low": 11.32, + "close": 11.51, + "volume": 980.26307412 + }, + { + "open_time": "2012-11-19T00:00:00+00:00", + "close_time": "2012-11-19T12:00:00+00:00", + "open": 11.51, + "high": 11.6, + "low": 11.03, + "close": 11.4, + "volume": 2306.21570482 + }, + { + "open_time": "2012-11-19T12:00:00+00:00", + "close_time": "2012-11-20T00:00:00+00:00", + "open": 11.4, + "high": 11.65, + "low": 11.31, + "close": 11.65, + "volume": 1900.40213471 + }, + { + "open_time": "2012-11-20T00:00:00+00:00", + "close_time": "2012-11-20T12:00:00+00:00", + "open": 11.6, + "high": 11.69, + "low": 11.44, + "close": 11.58, + "volume": 651.73181512 + }, + { + "open_time": "2012-11-20T12:00:00+00:00", + "close_time": "2012-11-21T00:00:00+00:00", + "open": 11.65, + "high": 11.66, + "low": 11.47, + "close": 11.65, + "volume": 1872.76393095 + }, + { + "open_time": "2012-11-21T00:00:00+00:00", + "close_time": "2012-11-21T12:00:00+00:00", + "open": 11.64, + "high": 11.64, + "low": 11.34, + "close": 11.64, + "volume": 2650.21481986 + }, + { + "open_time": "2012-11-21T12:00:00+00:00", + "close_time": "2012-11-22T00:00:00+00:00", + "open": 11.63, + "high": 11.67, + "low": 11.47, + "close": 11.67, + "volume": 799.16521135 + }, + { + "open_time": "2012-11-22T00:00:00+00:00", + "close_time": "2012-11-22T12:00:00+00:00", + "open": 11.67, + "high": 11.81, + "low": 11.55, + "close": 11.81, + "volume": 5286.85260611 + }, + { + "open_time": "2012-11-22T12:00:00+00:00", + "close_time": "2012-11-23T00:00:00+00:00", + "open": 11.81, + "high": 12.12, + "low": 11.63, + "close": 11.88, + "volume": 4743.74491263 + }, + { + "open_time": "2012-11-23T00:00:00+00:00", + "close_time": "2012-11-23T12:00:00+00:00", + "open": 11.86, + "high": 12.11, + "low": 11.66, + "close": 12.09, + "volume": 843.26026854 + }, + { + "open_time": "2012-11-23T12:00:00+00:00", + "close_time": "2012-11-24T00:00:00+00:00", + "open": 12.09, + "high": 12.16, + "low": 11.99, + "close": 12.16, + "volume": 1242.679228 + }, + { + "open_time": "2012-11-24T00:00:00+00:00", + "close_time": "2012-11-24T12:00:00+00:00", + "open": 12.16, + "high": 12.19, + "low": 12.06, + "close": 12.08, + "volume": 638.52162533 + }, + { + "open_time": "2012-11-24T12:00:00+00:00", + "close_time": "2012-11-25T00:00:00+00:00", + "open": 12.13, + "high": 12.29, + "low": 12.08, + "close": 12.25, + "volume": 740.42721323 + }, + { + "open_time": "2012-11-25T00:00:00+00:00", + "close_time": "2012-11-25T12:00:00+00:00", + "open": 12.29, + "high": 12.35, + "low": 12.2, + "close": 12.22, + "volume": 540.86742604 + }, + { + "open_time": "2012-11-25T12:00:00+00:00", + "close_time": "2012-11-26T00:00:00+00:00", + "open": 12.2, + "high": 12.35, + "low": 12.2, + "close": 12.31, + "volume": 569.39378563 + }, + { + "open_time": "2012-11-26T00:00:00+00:00", + "close_time": "2012-11-26T12:00:00+00:00", + "open": 12.32, + "high": 12.4, + "low": 12.11, + "close": 12.25, + "volume": 1456.24444216 + }, + { + "open_time": "2012-11-26T12:00:00+00:00", + "close_time": "2012-11-27T00:00:00+00:00", + "open": 12.24, + "high": 12.36, + "low": 12.11, + "close": 12.2, + "volume": 3113.03040655 + }, + { + "open_time": "2012-11-27T00:00:00+00:00", + "close_time": "2012-11-27T12:00:00+00:00", + "open": 12.2, + "high": 12.23, + "low": 12.0, + "close": 12.04, + "volume": 1117.08241835 + }, + { + "open_time": "2012-11-27T12:00:00+00:00", + "close_time": "2012-11-28T00:00:00+00:00", + "open": 12.04, + "high": 12.18, + "low": 11.75, + "close": 12.07, + "volume": 2575.16969125 + }, + { + "open_time": "2012-11-28T00:00:00+00:00", + "close_time": "2012-11-28T12:00:00+00:00", + "open": 12.01, + "high": 12.74, + "low": 11.93, + "close": 12.19, + "volume": 1497.00024438 + }, + { + "open_time": "2012-11-28T12:00:00+00:00", + "close_time": "2012-11-29T00:00:00+00:00", + "open": 12.19, + "high": 12.29, + "low": 12.1, + "close": 12.22, + "volume": 2835.17218321 + }, + { + "open_time": "2012-11-29T00:00:00+00:00", + "close_time": "2012-11-29T12:00:00+00:00", + "open": 12.22, + "high": 12.31, + "low": 12.21, + "close": 12.31, + "volume": 535.04345342 + }, + { + "open_time": "2012-11-29T12:00:00+00:00", + "close_time": "2012-11-30T00:00:00+00:00", + "open": 12.32, + "high": 12.41, + "low": 12.1, + "close": 12.37, + "volume": 3018.53232348 + }, + { + "open_time": "2012-11-30T00:00:00+00:00", + "close_time": "2012-11-30T12:00:00+00:00", + "open": 12.35, + "high": 12.42, + "low": 12.2, + "close": 12.29, + "volume": 1931.34350421 + }, + { + "open_time": "2012-11-30T12:00:00+00:00", + "close_time": "2012-12-01T00:00:00+00:00", + "open": 12.4, + "high": 12.45, + "low": 12.25, + "close": 12.43, + "volume": 1540.98313483 + }, + { + "open_time": "2012-12-01T00:00:00+00:00", + "close_time": "2012-12-01T12:00:00+00:00", + "open": 12.39, + "high": 12.46, + "low": 12.33, + "close": 12.4, + "volume": 1772.80398764 + }, + { + "open_time": "2012-12-01T12:00:00+00:00", + "close_time": "2012-12-02T00:00:00+00:00", + "open": 12.4, + "high": 12.44, + "low": 12.31, + "close": 12.34, + "volume": 741.04501066 + }, + { + "open_time": "2012-12-02T00:00:00+00:00", + "close_time": "2012-12-02T12:00:00+00:00", + "open": 12.44, + "high": 12.45, + "low": 12.24, + "close": 12.43, + "volume": 923.56490423 + }, + { + "open_time": "2012-12-02T12:00:00+00:00", + "close_time": "2012-12-03T00:00:00+00:00", + "open": 12.33, + "high": 12.46, + "low": 12.3, + "close": 12.42, + "volume": 817.82489592 + }, + { + "open_time": "2012-12-03T00:00:00+00:00", + "close_time": "2012-12-03T12:00:00+00:00", + "open": 12.46, + "high": 12.47, + "low": 12.32, + "close": 12.32, + "volume": 1794.55631724 + }, + { + "open_time": "2012-12-03T12:00:00+00:00", + "close_time": "2012-12-04T00:00:00+00:00", + "open": 12.45, + "high": 12.6, + "low": 12.35, + "close": 12.6, + "volume": 3330.18947845 + }, + { + "open_time": "2012-12-04T00:00:00+00:00", + "close_time": "2012-12-04T12:00:00+00:00", + "open": 12.5, + "high": 12.78, + "low": 12.42, + "close": 12.77, + "volume": 1745.85735386 + }, + { + "open_time": "2012-12-04T12:00:00+00:00", + "close_time": "2012-12-05T00:00:00+00:00", + "open": 12.77, + "high": 13.01, + "low": 12.54, + "close": 12.59, + "volume": 3778.41286721 + }, + { + "open_time": "2012-12-05T00:00:00+00:00", + "close_time": "2012-12-05T12:00:00+00:00", + "open": 12.86, + "high": 13.07, + "low": 12.63, + "close": 12.93, + "volume": 872.03063176 + }, + { + "open_time": "2012-12-05T12:00:00+00:00", + "close_time": "2012-12-06T00:00:00+00:00", + "open": 13.0, + "high": 13.43, + "low": 13.0, + "close": 13.2, + "volume": 2330.13003523 + }, + { + "open_time": "2012-12-06T00:00:00+00:00", + "close_time": "2012-12-06T12:00:00+00:00", + "open": 13.2, + "high": 13.36, + "low": 13.05, + "close": 13.36, + "volume": 2284.7758134 + }, + { + "open_time": "2012-12-06T12:00:00+00:00", + "close_time": "2012-12-07T00:00:00+00:00", + "open": 13.37, + "high": 13.59, + "low": 13.02, + "close": 13.45, + "volume": 2195.10290715 + }, + { + "open_time": "2012-12-07T00:00:00+00:00", + "close_time": "2012-12-07T12:00:00+00:00", + "open": 13.34, + "high": 13.48, + "low": 13.11, + "close": 13.48, + "volume": 1999.01206354 + }, + { + "open_time": "2012-12-07T12:00:00+00:00", + "close_time": "2012-12-08T00:00:00+00:00", + "open": 13.26, + "high": 13.47, + "low": 13.16, + "close": 13.37, + "volume": 1495.45391426 + }, + { + "open_time": "2012-12-08T00:00:00+00:00", + "close_time": "2012-12-08T12:00:00+00:00", + "open": 13.3, + "high": 13.37, + "low": 13.3, + "close": 13.37, + "volume": 25.45747277 + }, + { + "open_time": "2012-12-08T12:00:00+00:00", + "close_time": "2012-12-09T00:00:00+00:00", + "open": 13.34, + "high": 13.37, + "low": 13.3, + "close": 13.36, + "volume": 483.98719985 + }, + { + "open_time": "2012-12-09T00:00:00+00:00", + "close_time": "2012-12-09T12:00:00+00:00", + "open": 13.35, + "high": 13.36, + "low": 13.15, + "close": 13.32, + "volume": 381.83651034 + }, + { + "open_time": "2012-12-09T12:00:00+00:00", + "close_time": "2012-12-10T00:00:00+00:00", + "open": 13.28, + "high": 13.29, + "low": 13.1, + "close": 13.29, + "volume": 805.40829054 + }, + { + "open_time": "2012-12-10T00:00:00+00:00", + "close_time": "2012-12-10T12:00:00+00:00", + "open": 13.3, + "high": 13.3, + "low": 13.03, + "close": 13.1, + "volume": 2189.39786605 + }, + { + "open_time": "2012-12-10T12:00:00+00:00", + "close_time": "2012-12-11T00:00:00+00:00", + "open": 13.27, + "high": 13.4, + "low": 13.12, + "close": 13.3, + "volume": 4254.63528603 + }, + { + "open_time": "2012-12-11T00:00:00+00:00", + "close_time": "2012-12-11T12:00:00+00:00", + "open": 13.13, + "high": 13.41, + "low": 13.13, + "close": 13.4, + "volume": 1226.25213257 + }, + { + "open_time": "2012-12-11T12:00:00+00:00", + "close_time": "2012-12-12T00:00:00+00:00", + "open": 13.4, + "high": 13.41, + "low": 13.13, + "close": 13.35, + "volume": 1415.0998418 + }, + { + "open_time": "2012-12-12T00:00:00+00:00", + "close_time": "2012-12-12T12:00:00+00:00", + "open": 13.39, + "high": 13.43, + "low": 13.34, + "close": 13.39, + "volume": 1996.60268261 + }, + { + "open_time": "2012-12-12T12:00:00+00:00", + "close_time": "2012-12-13T00:00:00+00:00", + "open": 13.39, + "high": 13.49, + "low": 13.23, + "close": 13.49, + "volume": 1929.05397027 + }, + { + "open_time": "2012-12-13T00:00:00+00:00", + "close_time": "2012-12-13T12:00:00+00:00", + "open": 13.49, + "high": 13.5, + "low": 13.05, + "close": 13.38, + "volume": 3231.06267627 + }, + { + "open_time": "2012-12-13T12:00:00+00:00", + "close_time": "2012-12-14T00:00:00+00:00", + "open": 13.31, + "high": 13.52, + "low": 13.24, + "close": 13.52, + "volume": 2028.48096303 + }, + { + "open_time": "2012-12-14T00:00:00+00:00", + "close_time": "2012-12-14T12:00:00+00:00", + "open": 13.51, + "high": 13.8, + "low": 13.39, + "close": 13.8, + "volume": 2572.80040022 + }, + { + "open_time": "2012-12-14T12:00:00+00:00", + "close_time": "2012-12-15T00:00:00+00:00", + "open": 13.83, + "high": 13.94, + "low": 13.38, + "close": 13.51, + "volume": 3376.85658286 + }, + { + "open_time": "2012-12-15T00:00:00+00:00", + "close_time": "2012-12-15T12:00:00+00:00", + "open": 13.51, + "high": 13.57, + "low": 13.28, + "close": 13.31, + "volume": 1230.26523714 + }, + { + "open_time": "2012-12-15T12:00:00+00:00", + "close_time": "2012-12-16T00:00:00+00:00", + "open": 13.4, + "high": 13.4, + "low": 13.28, + "close": 13.38, + "volume": 301.65576946 + }, + { + "open_time": "2012-12-16T00:00:00+00:00", + "close_time": "2012-12-16T12:00:00+00:00", + "open": 13.38, + "high": 13.39, + "low": 13.3, + "close": 13.34, + "volume": 194.06116003 + }, + { + "open_time": "2012-12-16T12:00:00+00:00", + "close_time": "2012-12-17T00:00:00+00:00", + "open": 13.39, + "high": 13.44, + "low": 13.27, + "close": 13.27, + "volume": 1023.74771674 + }, + { + "open_time": "2012-12-17T00:00:00+00:00", + "close_time": "2012-12-17T12:00:00+00:00", + "open": 13.28, + "high": 13.28, + "low": 12.85, + "close": 12.9, + "volume": 2154.51261675 + }, + { + "open_time": "2012-12-17T12:00:00+00:00", + "close_time": "2012-12-18T00:00:00+00:00", + "open": 12.88, + "high": 13.29, + "low": 12.86, + "close": 13.2, + "volume": 3158.85316618 + }, + { + "open_time": "2012-12-18T00:00:00+00:00", + "close_time": "2012-12-18T12:00:00+00:00", + "open": 13.3, + "high": 13.32, + "low": 12.85, + "close": 13.14, + "volume": 1901.35851289 + }, + { + "open_time": "2012-12-18T12:00:00+00:00", + "close_time": "2012-12-19T00:00:00+00:00", + "open": 13.15, + "high": 13.62, + "low": 12.75, + "close": 13.13, + "volume": 3515.57431056 + }, + { + "open_time": "2012-12-19T00:00:00+00:00", + "close_time": "2012-12-19T12:00:00+00:00", + "open": 13.13, + "high": 13.38, + "low": 13.0, + "close": 13.25, + "volume": 2150.39947968 + }, + { + "open_time": "2012-12-19T12:00:00+00:00", + "close_time": "2012-12-20T00:00:00+00:00", + "open": 13.32, + "high": 13.4, + "low": 13.01, + "close": 13.4, + "volume": 2743.31709043 + }, + { + "open_time": "2012-12-20T00:00:00+00:00", + "close_time": "2012-12-20T12:00:00+00:00", + "open": 13.27, + "high": 13.41, + "low": 13.14, + "close": 13.35, + "volume": 649.15882136 + }, + { + "open_time": "2012-12-20T12:00:00+00:00", + "close_time": "2012-12-21T00:00:00+00:00", + "open": 13.35, + "high": 13.44, + "low": 13.21, + "close": 13.35, + "volume": 1216.97283919 + }, + { + "open_time": "2012-12-21T00:00:00+00:00", + "close_time": "2012-12-21T12:00:00+00:00", + "open": 13.38, + "high": 13.41, + "low": 13.21, + "close": 13.31, + "volume": 698.42950889 + }, + { + "open_time": "2012-12-21T12:00:00+00:00", + "close_time": "2012-12-22T00:00:00+00:00", + "open": 13.31, + "high": 13.41, + "low": 13.2, + "close": 13.2, + "volume": 1861.14684706 + }, + { + "open_time": "2012-12-22T00:00:00+00:00", + "close_time": "2012-12-22T12:00:00+00:00", + "open": 13.28, + "high": 13.37, + "low": 13.2, + "close": 13.21, + "volume": 180.31930997 + }, + { + "open_time": "2012-12-22T12:00:00+00:00", + "close_time": "2012-12-23T00:00:00+00:00", + "open": 13.23, + "high": 13.3, + "low": 13.11, + "close": 13.2, + "volume": 690.07633748 + }, + { + "open_time": "2012-12-23T00:00:00+00:00", + "close_time": "2012-12-23T12:00:00+00:00", + "open": 13.2, + "high": 13.29, + "low": 13.11, + "close": 13.11, + "volume": 95.73887529 + }, + { + "open_time": "2012-12-23T12:00:00+00:00", + "close_time": "2012-12-24T00:00:00+00:00", + "open": 13.11, + "high": 13.23, + "low": 13.04, + "close": 13.14, + "volume": 422.27322069 + }, + { + "open_time": "2012-12-24T00:00:00+00:00", + "close_time": "2012-12-24T12:00:00+00:00", + "open": 13.11, + "high": 13.2, + "low": 13.09, + "close": 13.2, + "volume": 405.12196909 + }, + { + "open_time": "2012-12-24T12:00:00+00:00", + "close_time": "2012-12-25T00:00:00+00:00", + "open": 13.14, + "high": 13.24, + "low": 13.01, + "close": 13.23, + "volume": 1106.77980325 + }, + { + "open_time": "2012-12-25T00:00:00+00:00", + "close_time": "2012-12-25T12:00:00+00:00", + "open": 13.23, + "high": 13.25, + "low": 13.1, + "close": 13.25, + "volume": 456.22769725 + }, + { + "open_time": "2012-12-25T12:00:00+00:00", + "close_time": "2012-12-26T00:00:00+00:00", + "open": 13.24, + "high": 13.24, + "low": 13.09, + "close": 13.24, + "volume": 679.81357247 + }, + { + "open_time": "2012-12-26T00:00:00+00:00", + "close_time": "2012-12-26T12:00:00+00:00", + "open": 13.09, + "high": 13.18, + "low": 13.01, + "close": 13.17, + "volume": 468.03570951 + }, + { + "open_time": "2012-12-26T12:00:00+00:00", + "close_time": "2012-12-27T00:00:00+00:00", + "open": 13.02, + "high": 13.19, + "low": 13.01, + "close": 13.18, + "volume": 1779.76265225 + }, + { + "open_time": "2012-12-27T00:00:00+00:00", + "close_time": "2012-12-27T12:00:00+00:00", + "open": 13.18, + "high": 13.25, + "low": 13.04, + "close": 13.08, + "volume": 927.36781089 + }, + { + "open_time": "2012-12-27T12:00:00+00:00", + "close_time": "2012-12-28T00:00:00+00:00", + "open": 13.07, + "high": 13.25, + "low": 12.91, + "close": 13.2, + "volume": 2420.2436697 + }, + { + "open_time": "2012-12-28T00:00:00+00:00", + "close_time": "2012-12-28T12:00:00+00:00", + "open": 13.19, + "high": 13.2, + "low": 13.01, + "close": 13.19, + "volume": 1464.57780661 + }, + { + "open_time": "2012-12-28T12:00:00+00:00", + "close_time": "2012-12-29T00:00:00+00:00", + "open": 13.11, + "high": 13.29, + "low": 13.05, + "close": 13.18, + "volume": 2712.30399543 + }, + { + "open_time": "2012-12-29T00:00:00+00:00", + "close_time": "2012-12-29T12:00:00+00:00", + "open": 13.18, + "high": 13.28, + "low": 13.18, + "close": 13.26, + "volume": 92.92558795 + }, + { + "open_time": "2012-12-29T12:00:00+00:00", + "close_time": "2012-12-30T00:00:00+00:00", + "open": 13.22, + "high": 13.26, + "low": 13.11, + "close": 13.22, + "volume": 181.86100862 + }, + { + "open_time": "2012-12-30T00:00:00+00:00", + "close_time": "2012-12-30T12:00:00+00:00", + "open": 13.13, + "high": 13.23, + "low": 13.13, + "close": 13.23, + "volume": 162.36644392 + }, + { + "open_time": "2012-12-30T12:00:00+00:00", + "close_time": "2012-12-31T00:00:00+00:00", + "open": 13.18, + "high": 13.29, + "low": 13.1, + "close": 13.2, + "volume": 858.52378876 + }, + { + "open_time": "2012-12-31T00:00:00+00:00", + "close_time": "2012-12-31T12:00:00+00:00", + "open": 13.2, + "high": 13.27, + "low": 13.14, + "close": 13.27, + "volume": 515.83256175 + }, + { + "open_time": "2012-12-31T12:00:00+00:00", + "close_time": "2013-01-01T00:00:00+00:00", + "open": 13.27, + "high": 13.29, + "low": 13.05, + "close": 13.24, + "volume": 1125.95305001 + }, + { + "open_time": "2013-01-01T00:00:00+00:00", + "close_time": "2013-01-01T12:00:00+00:00", + "open": 13.24, + "high": 13.24, + "low": 13.12, + "close": 13.24, + "volume": 62.73190144 + }, + { + "open_time": "2013-01-01T12:00:00+00:00", + "close_time": "2013-01-02T00:00:00+00:00", + "open": 13.23, + "high": 13.23, + "low": 12.77, + "close": 13.22, + "volume": 2054.19750717 + }, + { + "open_time": "2013-01-02T00:00:00+00:00", + "close_time": "2013-01-02T12:00:00+00:00", + "open": 13.12, + "high": 13.19, + "low": 12.98, + "close": 13.15, + "volume": 762.73527106 + }, + { + "open_time": "2013-01-02T12:00:00+00:00", + "close_time": "2013-01-03T00:00:00+00:00", + "open": 13.15, + "high": 13.19, + "low": 13.02, + "close": 13.09, + "volume": 1078.11345263 + }, + { + "open_time": "2013-01-03T00:00:00+00:00", + "close_time": "2013-01-03T12:00:00+00:00", + "open": 13.09, + "high": 13.25, + "low": 13.02, + "close": 13.15, + "volume": 1291.15887616 + }, + { + "open_time": "2013-01-03T12:00:00+00:00", + "close_time": "2013-01-04T00:00:00+00:00", + "open": 13.16, + "high": 13.26, + "low": 12.96, + "close": 13.19, + "volume": 2029.81317754 + }, + { + "open_time": "2013-01-04T00:00:00+00:00", + "close_time": "2013-01-04T12:00:00+00:00", + "open": 13.12, + "high": 13.24, + "low": 12.84, + "close": 13.24, + "volume": 2077.628097 + }, + { + "open_time": "2013-01-04T12:00:00+00:00", + "close_time": "2013-01-05T00:00:00+00:00", + "open": 13.24, + "high": 13.24, + "low": 13.11, + "close": 13.19, + "volume": 622.62541033 + }, + { + "open_time": "2013-01-05T00:00:00+00:00", + "close_time": "2013-01-05T12:00:00+00:00", + "open": 13.19, + "high": 13.19, + "low": 13.1, + "close": 13.12, + "volume": 361.06247283 + }, + { + "open_time": "2013-01-05T12:00:00+00:00", + "close_time": "2013-01-06T00:00:00+00:00", + "open": 13.11, + "high": 13.17, + "low": 13.03, + "close": 13.15, + "volume": 1102.47337589 + }, + { + "open_time": "2013-01-06T00:00:00+00:00", + "close_time": "2013-01-06T12:00:00+00:00", + "open": 13.11, + "high": 13.15, + "low": 13.06, + "close": 13.1, + "volume": 104.99851745 + }, + { + "open_time": "2013-01-06T12:00:00+00:00", + "close_time": "2013-01-07T00:00:00+00:00", + "open": 13.11, + "high": 13.15, + "low": 13.06, + "close": 13.15, + "volume": 348.56457205 + }, + { + "open_time": "2013-01-07T00:00:00+00:00", + "close_time": "2013-01-07T12:00:00+00:00", + "open": 13.1, + "high": 13.15, + "low": 13.04, + "close": 13.15, + "volume": 1006.32649345 + }, + { + "open_time": "2013-01-07T12:00:00+00:00", + "close_time": "2013-01-08T00:00:00+00:00", + "open": 13.15, + "high": 13.2, + "low": 13.04, + "close": 13.2, + "volume": 2928.92196343 + }, + { + "open_time": "2013-01-08T00:00:00+00:00", + "close_time": "2013-01-08T12:00:00+00:00", + "open": 13.2, + "high": 13.31, + "low": 13.05, + "close": 13.31, + "volume": 2276.51859481 + }, + { + "open_time": "2013-01-08T12:00:00+00:00", + "close_time": "2013-01-09T00:00:00+00:00", + "open": 13.31, + "high": 13.5, + "low": 13.2, + "close": 13.5, + "volume": 3809.75656048 + }, + { + "open_time": "2013-01-09T00:00:00+00:00", + "close_time": "2013-01-09T12:00:00+00:00", + "open": 13.51, + "high": 13.6, + "low": 13.22, + "close": 13.6, + "volume": 1952.22689903 + }, + { + "open_time": "2013-01-09T12:00:00+00:00", + "close_time": "2013-01-10T00:00:00+00:00", + "open": 13.62, + "high": 13.65, + "low": 13.18, + "close": 13.58, + "volume": 2688.04049396 + }, + { + "open_time": "2013-01-10T00:00:00+00:00", + "close_time": "2013-01-10T12:00:00+00:00", + "open": 13.67, + "high": 13.74, + "low": 13.5, + "close": 13.7, + "volume": 1660.59091187 + }, + { + "open_time": "2013-01-10T12:00:00+00:00", + "close_time": "2013-01-11T00:00:00+00:00", + "open": 13.7, + "high": 14.19, + "low": 13.7, + "close": 14.0, + "volume": 2058.8564673 + }, + { + "open_time": "2013-01-11T00:00:00+00:00", + "close_time": "2013-01-11T12:00:00+00:00", + "open": 14.0, + "high": 14.05, + "low": 13.85, + "close": 13.98, + "volume": 1020.26756149 + }, + { + "open_time": "2013-01-11T12:00:00+00:00", + "close_time": "2013-01-12T00:00:00+00:00", + "open": 13.98, + "high": 14.1, + "low": 13.85, + "close": 14.0, + "volume": 1385.35847695 + }, + { + "open_time": "2013-01-12T00:00:00+00:00", + "close_time": "2013-01-12T12:00:00+00:00", + "open": 14.02, + "high": 14.07, + "low": 13.85, + "close": 14.06, + "volume": 1739.64683323 + }, + { + "open_time": "2013-01-12T12:00:00+00:00", + "close_time": "2013-01-13T00:00:00+00:00", + "open": 14.05, + "high": 14.05, + "low": 13.84, + "close": 13.89, + "volume": 505.91636658 + }, + { + "open_time": "2013-01-13T00:00:00+00:00", + "close_time": "2013-01-13T12:00:00+00:00", + "open": 13.94, + "high": 14.03, + "low": 13.61, + "close": 13.95, + "volume": 1184.06401017 + }, + { + "open_time": "2013-01-13T12:00:00+00:00", + "close_time": "2013-01-14T00:00:00+00:00", + "open": 13.95, + "high": 13.95, + "low": 13.54, + "close": 13.64, + "volume": 394.44570336 + }, + { + "open_time": "2013-01-14T00:00:00+00:00", + "close_time": "2013-01-14T12:00:00+00:00", + "open": 13.65, + "high": 13.92, + "low": 13.5, + "close": 13.9, + "volume": 1614.22003216 + }, + { + "open_time": "2013-01-14T12:00:00+00:00", + "close_time": "2013-01-15T00:00:00+00:00", + "open": 13.93, + "high": 14.1, + "low": 13.93, + "close": 14.1, + "volume": 2700.38456593 + }, + { + "open_time": "2013-01-15T00:00:00+00:00", + "close_time": "2013-01-15T12:00:00+00:00", + "open": 14.1, + "high": 14.28, + "low": 13.88, + "close": 14.05, + "volume": 2993.98451327 + }, + { + "open_time": "2013-01-15T12:00:00+00:00", + "close_time": "2013-01-16T00:00:00+00:00", + "open": 14.05, + "high": 14.32, + "low": 14.01, + "close": 14.2, + "volume": 1967.39453885 + }, + { + "open_time": "2013-01-16T00:00:00+00:00", + "close_time": "2013-01-16T12:00:00+00:00", + "open": 14.15, + "high": 14.65, + "low": 14.01, + "close": 14.43, + "volume": 3612.09145064 + }, + { + "open_time": "2013-01-16T12:00:00+00:00", + "close_time": "2013-01-17T00:00:00+00:00", + "open": 14.48, + "high": 14.55, + "low": 14.42, + "close": 14.53, + "volume": 1824.13730769 + }, + { + "open_time": "2013-01-17T00:00:00+00:00", + "close_time": "2013-01-17T12:00:00+00:00", + "open": 14.53, + "high": 15.07, + "low": 14.45, + "close": 14.85, + "volume": 2974.81614493 + }, + { + "open_time": "2013-01-17T12:00:00+00:00", + "close_time": "2013-01-18T00:00:00+00:00", + "open": 14.85, + "high": 15.47, + "low": 14.8, + "close": 15.36, + "volume": 2252.94027694 + }, + { + "open_time": "2013-01-18T00:00:00+00:00", + "close_time": "2013-01-18T12:00:00+00:00", + "open": 15.34, + "high": 15.68, + "low": 15.17, + "close": 15.29, + "volume": 2565.66360132 + }, + { + "open_time": "2013-01-18T12:00:00+00:00", + "close_time": "2013-01-19T00:00:00+00:00", + "open": 15.29, + "high": 15.7, + "low": 15.29, + "close": 15.57, + "volume": 4183.86207703 + }, + { + "open_time": "2013-01-19T00:00:00+00:00", + "close_time": "2013-01-19T12:00:00+00:00", + "open": 15.52, + "high": 15.65, + "low": 15.34, + "close": 15.34, + "volume": 856.00421038 + }, + { + "open_time": "2013-01-19T12:00:00+00:00", + "close_time": "2013-01-20T00:00:00+00:00", + "open": 15.53, + "high": 15.6, + "low": 15.32, + "close": 15.38, + "volume": 1137.53601648 + }, + { + "open_time": "2013-01-20T00:00:00+00:00", + "close_time": "2013-01-20T12:00:00+00:00", + "open": 15.48, + "high": 15.68, + "low": 15.38, + "close": 15.68, + "volume": 632.02309007 + }, + { + "open_time": "2013-01-20T12:00:00+00:00", + "close_time": "2013-01-21T00:00:00+00:00", + "open": 15.5, + "high": 15.69, + "low": 15.4, + "close": 15.5, + "volume": 795.74438164 + }, + { + "open_time": "2013-01-21T00:00:00+00:00", + "close_time": "2013-01-21T12:00:00+00:00", + "open": 15.62, + "high": 16.1, + "low": 15.45, + "close": 16.1, + "volume": 1952.91737518 + }, + { + "open_time": "2013-01-21T12:00:00+00:00", + "close_time": "2013-01-22T00:00:00+00:00", + "open": 16.1, + "high": 16.98, + "low": 15.98, + "close": 16.52, + "volume": 3681.71082828 + }, + { + "open_time": "2013-01-22T00:00:00+00:00", + "close_time": "2013-01-22T12:00:00+00:00", + "open": 16.53, + "high": 16.88, + "low": 16.45, + "close": 16.88, + "volume": 843.43718191 + }, + { + "open_time": "2013-01-22T12:00:00+00:00", + "close_time": "2013-01-23T00:00:00+00:00", + "open": 16.95, + "high": 17.6, + "low": 16.81, + "close": 17.35, + "volume": 2984.31981839 + }, + { + "open_time": "2013-01-23T00:00:00+00:00", + "close_time": "2013-01-23T12:00:00+00:00", + "open": 17.5, + "high": 17.52, + "low": 16.86, + "close": 17.2, + "volume": 3077.71922079 + }, + { + "open_time": "2013-01-23T12:00:00+00:00", + "close_time": "2013-01-24T00:00:00+00:00", + "open": 17.2, + "high": 17.6, + "low": 17.2, + "close": 17.5, + "volume": 1775.43615916 + }, + { + "open_time": "2013-01-24T00:00:00+00:00", + "close_time": "2013-01-24T12:00:00+00:00", + "open": 17.5, + "high": 18.79, + "low": 17.4, + "close": 18.66, + "volume": 4499.67911249 + }, + { + "open_time": "2013-01-24T12:00:00+00:00", + "close_time": "2013-01-25T00:00:00+00:00", + "open": 18.65, + "high": 19.2, + "low": 16.0, + "close": 17.29, + "volume": 10380.49129903 + }, + { + "open_time": "2013-01-25T00:00:00+00:00", + "close_time": "2013-01-25T12:00:00+00:00", + "open": 17.15, + "high": 17.3, + "low": 16.12, + "close": 17.28, + "volume": 2964.57981649 + }, + { + "open_time": "2013-01-25T12:00:00+00:00", + "close_time": "2013-01-26T00:00:00+00:00", + "open": 17.28, + "high": 17.72, + "low": 17.14, + "close": 17.49, + "volume": 2166.98287273 + }, + { + "open_time": "2013-01-26T00:00:00+00:00", + "close_time": "2013-01-26T12:00:00+00:00", + "open": 17.3, + "high": 17.38, + "low": 16.91, + "close": 16.91, + "volume": 809.11723977 + }, + { + "open_time": "2013-01-26T12:00:00+00:00", + "close_time": "2013-01-27T00:00:00+00:00", + "open": 16.9, + "high": 17.49, + "low": 16.67, + "close": 17.49, + "volume": 1676.77946437 + }, + { + "open_time": "2013-01-27T00:00:00+00:00", + "close_time": "2013-01-27T12:00:00+00:00", + "open": 17.49, + "high": 17.49, + "low": 17.08, + "close": 17.37, + "volume": 248.91079533 + }, + { + "open_time": "2013-01-27T12:00:00+00:00", + "close_time": "2013-01-28T00:00:00+00:00", + "open": 17.29, + "high": 17.6, + "low": 17.19, + "close": 17.6, + "volume": 2340.66339231 + }, + { + "open_time": "2013-01-28T00:00:00+00:00", + "close_time": "2013-01-28T12:00:00+00:00", + "open": 17.6, + "high": 18.2, + "low": 17.48, + "close": 17.92, + "volume": 1504.65063064 + }, + { + "open_time": "2013-01-28T12:00:00+00:00", + "close_time": "2013-01-29T00:00:00+00:00", + "open": 18.17, + "high": 18.74, + "low": 17.62, + "close": 18.67, + "volume": 3839.86830662 + }, + { + "open_time": "2013-01-29T00:00:00+00:00", + "close_time": "2013-01-29T12:00:00+00:00", + "open": 18.6, + "high": 19.85, + "low": 18.53, + "close": 19.4, + "volume": 2540.44686547 + }, + { + "open_time": "2013-01-29T12:00:00+00:00", + "close_time": "2013-01-30T00:00:00+00:00", + "open": 19.33, + "high": 19.7, + "low": 18.8, + "close": 19.35, + "volume": 2001.19313891 + }, + { + "open_time": "2013-01-30T00:00:00+00:00", + "close_time": "2013-01-30T12:00:00+00:00", + "open": 19.46, + "high": 19.47, + "low": 18.85, + "close": 18.9, + "volume": 1468.36863121 + }, + { + "open_time": "2013-01-30T12:00:00+00:00", + "close_time": "2013-01-31T00:00:00+00:00", + "open": 19.19, + "high": 19.45, + "low": 19.0, + "close": 19.45, + "volume": 1089.13910524 + }, + { + "open_time": "2013-01-31T00:00:00+00:00", + "close_time": "2013-01-31T12:00:00+00:00", + "open": 19.45, + "high": 20.25, + "low": 19.27, + "close": 20.14, + "volume": 3166.24565897 + }, + { + "open_time": "2013-01-31T12:00:00+00:00", + "close_time": "2013-02-01T00:00:00+00:00", + "open": 20.14, + "high": 21.0, + "low": 19.95, + "close": 20.46, + "volume": 2572.61549313 + }, + { + "open_time": "2013-02-01T00:00:00+00:00", + "close_time": "2013-02-01T12:00:00+00:00", + "open": 20.3, + "high": 20.9, + "low": 20.04, + "close": 20.7, + "volume": 1389.06376827 + }, + { + "open_time": "2013-02-01T12:00:00+00:00", + "close_time": "2013-02-02T00:00:00+00:00", + "open": 20.7, + "high": 20.75, + "low": 20.35, + "close": 20.35, + "volume": 2114.76754143 + }, + { + "open_time": "2013-02-02T00:00:00+00:00", + "close_time": "2013-02-02T12:00:00+00:00", + "open": 20.35, + "high": 20.53, + "low": 19.5, + "close": 19.5, + "volume": 4265.15477856 + }, + { + "open_time": "2013-02-02T12:00:00+00:00", + "close_time": "2013-02-03T00:00:00+00:00", + "open": 19.56, + "high": 20.19, + "low": 19.5, + "close": 19.82, + "volume": 521.82319545 + }, + { + "open_time": "2013-02-03T00:00:00+00:00", + "close_time": "2013-02-03T12:00:00+00:00", + "open": 19.76, + "high": 20.18, + "low": 19.57, + "close": 20.18, + "volume": 354.52376018 + }, + { + "open_time": "2013-02-03T12:00:00+00:00", + "close_time": "2013-02-04T00:00:00+00:00", + "open": 20.0, + "high": 20.59, + "low": 19.88, + "close": 20.29, + "volume": 2124.89788386 + }, + { + "open_time": "2013-02-04T00:00:00+00:00", + "close_time": "2013-02-04T12:00:00+00:00", + "open": 20.55, + "high": 20.6, + "low": 20.27, + "close": 20.6, + "volume": 1939.31901328 + }, + { + "open_time": "2013-02-04T12:00:00+00:00", + "close_time": "2013-02-05T00:00:00+00:00", + "open": 20.49, + "high": 20.7, + "low": 19.9, + "close": 20.3, + "volume": 2567.63212127 + }, + { + "open_time": "2013-02-05T00:00:00+00:00", + "close_time": "2013-02-05T12:00:00+00:00", + "open": 20.3, + "high": 20.69, + "low": 20.08, + "close": 20.55, + "volume": 1319.36436796 + }, + { + "open_time": "2013-02-05T12:00:00+00:00", + "close_time": "2013-02-06T00:00:00+00:00", + "open": 20.47, + "high": 20.63, + "low": 20.2, + "close": 20.5, + "volume": 1873.943336 + }, + { + "open_time": "2013-02-06T00:00:00+00:00", + "close_time": "2013-02-06T12:00:00+00:00", + "open": 20.56, + "high": 20.9, + "low": 20.33, + "close": 20.89, + "volume": 1732.25289931 + }, + { + "open_time": "2013-02-06T12:00:00+00:00", + "close_time": "2013-02-07T00:00:00+00:00", + "open": 20.7, + "high": 20.99, + "low": 20.7, + "close": 20.91, + "volume": 1692.00711158 + }, + { + "open_time": "2013-02-07T00:00:00+00:00", + "close_time": "2013-02-07T12:00:00+00:00", + "open": 20.91, + "high": 21.29, + "low": 20.9, + "close": 21.29, + "volume": 1991.88210584 + }, + { + "open_time": "2013-02-07T12:00:00+00:00", + "close_time": "2013-02-08T00:00:00+00:00", + "open": 21.29, + "high": 21.96, + "low": 21.15, + "close": 21.71, + "volume": 4315.69445645 + }, + { + "open_time": "2013-02-08T00:00:00+00:00", + "close_time": "2013-02-08T12:00:00+00:00", + "open": 21.95, + "high": 22.6, + "low": 21.81, + "close": 22.6, + "volume": 1692.22552795 + }, + { + "open_time": "2013-02-08T12:00:00+00:00", + "close_time": "2013-02-09T00:00:00+00:00", + "open": 22.6, + "high": 22.63, + "low": 22.1, + "close": 22.4, + "volume": 1109.44042597 + }, + { + "open_time": "2013-02-09T00:00:00+00:00", + "close_time": "2013-02-09T12:00:00+00:00", + "open": 22.4, + "high": 22.83, + "low": 22.24, + "close": 22.83, + "volume": 1381.16556054 + }, + { + "open_time": "2013-02-09T12:00:00+00:00", + "close_time": "2013-02-10T00:00:00+00:00", + "open": 22.83, + "high": 23.5, + "low": 22.83, + "close": 23.14, + "volume": 752.9134136 + }, + { + "open_time": "2013-02-10T00:00:00+00:00", + "close_time": "2013-02-10T12:00:00+00:00", + "open": 23.46, + "high": 23.5, + "low": 23.12, + "close": 23.49, + "volume": 614.41724222 + }, + { + "open_time": "2013-02-10T12:00:00+00:00", + "close_time": "2013-02-11T00:00:00+00:00", + "open": 23.19, + "high": 23.8, + "low": 22.85, + "close": 23.7, + "volume": 1580.39412066 + }, + { + "open_time": "2013-02-11T00:00:00+00:00", + "close_time": "2013-02-11T12:00:00+00:00", + "open": 23.74, + "high": 23.79, + "low": 23.16, + "close": 23.55, + "volume": 1402.91494715 + }, + { + "open_time": "2013-02-11T12:00:00+00:00", + "close_time": "2013-02-12T00:00:00+00:00", + "open": 23.55, + "high": 23.94, + "low": 23.4, + "close": 23.94, + "volume": 1575.43235093 + }, + { + "open_time": "2013-02-12T00:00:00+00:00", + "close_time": "2013-02-12T12:00:00+00:00", + "open": 23.94, + "high": 25.1, + "low": 23.87, + "close": 25.1, + "volume": 4241.11449458 + }, + { + "open_time": "2013-02-12T12:00:00+00:00", + "close_time": "2013-02-13T00:00:00+00:00", + "open": 25.2, + "high": 25.85, + "low": 25.0, + "close": 25.47, + "volume": 4293.11945942 + }, + { + "open_time": "2013-02-13T00:00:00+00:00", + "close_time": "2013-02-13T12:00:00+00:00", + "open": 25.33, + "high": 25.8, + "low": 25.16, + "close": 25.7, + "volume": 1737.22959024 + }, + { + "open_time": "2013-02-13T12:00:00+00:00", + "close_time": "2013-02-14T00:00:00+00:00", + "open": 25.51, + "high": 25.97, + "low": 25.0, + "close": 25.0, + "volume": 2246.40956311 + }, + { + "open_time": "2013-02-14T00:00:00+00:00", + "close_time": "2013-02-14T12:00:00+00:00", + "open": 25.0, + "high": 26.55, + "low": 22.42, + "close": 26.5, + "volume": 7009.6612719 + }, + { + "open_time": "2013-02-14T12:00:00+00:00", + "close_time": "2013-02-15T00:00:00+00:00", + "open": 26.39, + "high": 27.5, + "low": 26.07, + "close": 27.4, + "volume": 5032.84371186 + }, + { + "open_time": "2013-02-15T00:00:00+00:00", + "close_time": "2013-02-15T12:00:00+00:00", + "open": 27.4, + "high": 27.56, + "low": 26.77, + "close": 27.1, + "volume": 1977.50660964 + }, + { + "open_time": "2013-02-15T12:00:00+00:00", + "close_time": "2013-02-16T00:00:00+00:00", + "open": 27.01, + "high": 27.44, + "low": 26.72, + "close": 27.0, + "volume": 1167.63656376 + }, + { + "open_time": "2013-02-16T00:00:00+00:00", + "close_time": "2013-02-16T12:00:00+00:00", + "open": 27.43, + "high": 27.5, + "low": 26.8, + "close": 27.34, + "volume": 1020.26088461 + }, + { + "open_time": "2013-02-16T12:00:00+00:00", + "close_time": "2013-02-17T00:00:00+00:00", + "open": 27.2, + "high": 27.58, + "low": 26.71, + "close": 27.5, + "volume": 1762.12860191 + }, + { + "open_time": "2013-02-17T00:00:00+00:00", + "close_time": "2013-02-17T12:00:00+00:00", + "open": 27.36, + "high": 27.5, + "low": 27.21, + "close": 27.27, + "volume": 178.48863604 + }, + { + "open_time": "2013-02-17T12:00:00+00:00", + "close_time": "2013-02-18T00:00:00+00:00", + "open": 27.21, + "high": 27.21, + "low": 25.25, + "close": 26.98, + "volume": 7763.51147597 + }, + { + "open_time": "2013-02-18T00:00:00+00:00", + "close_time": "2013-02-18T12:00:00+00:00", + "open": 26.81, + "high": 27.0, + "low": 26.42, + "close": 26.45, + "volume": 664.64037065 + }, + { + "open_time": "2013-02-18T12:00:00+00:00", + "close_time": "2013-02-19T00:00:00+00:00", + "open": 26.45, + "high": 27.0, + "low": 26.29, + "close": 26.92, + "volume": 2438.90156534 + }, + { + "open_time": "2013-02-19T00:00:00+00:00", + "close_time": "2013-02-19T12:00:00+00:00", + "open": 26.92, + "high": 27.81, + "low": 26.7, + "close": 27.81, + "volume": 3532.41665911 + }, + { + "open_time": "2013-02-19T12:00:00+00:00", + "close_time": "2013-02-20T00:00:00+00:00", + "open": 27.81, + "high": 29.5, + "low": 27.81, + "close": 29.39, + "volume": 6008.63511296 + }, + { + "open_time": "2013-02-20T00:00:00+00:00", + "close_time": "2013-02-20T12:00:00+00:00", + "open": 29.39, + "high": 29.85, + "low": 29.26, + "close": 29.61, + "volume": 1803.6260159 + }, + { + "open_time": "2013-02-20T12:00:00+00:00", + "close_time": "2013-02-21T00:00:00+00:00", + "open": 29.61, + "high": 30.07, + "low": 29.21, + "close": 30.0, + "volume": 2028.76720727 + }, + { + "open_time": "2013-02-21T00:00:00+00:00", + "close_time": "2013-02-21T12:00:00+00:00", + "open": 30.0, + "high": 30.01, + "low": 29.65, + "close": 29.65, + "volume": 1071.56204833 + }, + { + "open_time": "2013-02-21T12:00:00+00:00", + "close_time": "2013-02-22T00:00:00+00:00", + "open": 29.7, + "high": 30.14, + "low": 29.6, + "close": 30.0, + "volume": 2504.54997602 + }, + { + "open_time": "2013-02-22T00:00:00+00:00", + "close_time": "2013-02-22T12:00:00+00:00", + "open": 29.96, + "high": 30.89, + "low": 29.9, + "close": 30.37, + "volume": 1562.3195338 + }, + { + "open_time": "2013-02-22T12:00:00+00:00", + "close_time": "2013-02-23T00:00:00+00:00", + "open": 30.35, + "high": 31.49, + "low": 29.9, + "close": 30.4, + "volume": 4619.88273986 + }, + { + "open_time": "2013-02-23T00:00:00+00:00", + "close_time": "2013-02-23T12:00:00+00:00", + "open": 30.37, + "high": 30.44, + "low": 28.9, + "close": 29.43, + "volume": 1473.69294985 + }, + { + "open_time": "2013-02-23T12:00:00+00:00", + "close_time": "2013-02-24T00:00:00+00:00", + "open": 29.67, + "high": 30.05, + "low": 27.67, + "close": 29.54, + "volume": 2392.15530973 + }, + { + "open_time": "2013-02-24T00:00:00+00:00", + "close_time": "2013-02-24T12:00:00+00:00", + "open": 29.55, + "high": 30.03, + "low": 29.08, + "close": 29.48, + "volume": 543.02795777 + }, + { + "open_time": "2013-02-24T12:00:00+00:00", + "close_time": "2013-02-25T00:00:00+00:00", + "open": 29.53, + "high": 30.37, + "low": 29.44, + "close": 29.78, + "volume": 1047.74956244 + }, + { + "open_time": "2013-02-25T00:00:00+00:00", + "close_time": "2013-02-25T12:00:00+00:00", + "open": 29.79, + "high": 30.25, + "low": 29.78, + "close": 30.0, + "volume": 350.87036748 + }, + { + "open_time": "2013-02-25T12:00:00+00:00", + "close_time": "2013-02-26T00:00:00+00:00", + "open": 29.83, + "high": 30.49, + "low": 29.81, + "close": 30.43, + "volume": 1213.97831021 + }, + { + "open_time": "2013-02-26T00:00:00+00:00", + "close_time": "2013-02-26T12:00:00+00:00", + "open": 30.43, + "high": 32.0, + "low": 29.85, + "close": 30.95, + "volume": 2747.21552017 + }, + { + "open_time": "2013-02-26T12:00:00+00:00", + "close_time": "2013-02-27T00:00:00+00:00", + "open": 30.95, + "high": 31.5, + "low": 30.79, + "close": 31.1, + "volume": 2324.68622353 + }, + { + "open_time": "2013-02-27T00:00:00+00:00", + "close_time": "2013-02-27T12:00:00+00:00", + "open": 31.01, + "high": 31.2, + "low": 30.45, + "close": 30.99, + "volume": 1014.20000451 + }, + { + "open_time": "2013-02-27T12:00:00+00:00", + "close_time": "2013-02-28T00:00:00+00:00", + "open": 31.14, + "high": 31.77, + "low": 30.85, + "close": 31.31, + "volume": 2154.34441063 + }, + { + "open_time": "2013-02-28T00:00:00+00:00", + "close_time": "2013-02-28T12:00:00+00:00", + "open": 31.31, + "high": 33.59, + "low": 31.31, + "close": 33.59, + "volume": 2886.97000929 + }, + { + "open_time": "2013-02-28T12:00:00+00:00", + "close_time": "2013-03-01T00:00:00+00:00", + "open": 33.35, + "high": 34.42, + "low": 32.96, + "close": 33.53, + "volume": 3839.90431573 + }, + { + "open_time": "2013-03-01T00:00:00+00:00", + "close_time": "2013-03-01T12:00:00+00:00", + "open": 33.53, + "high": 34.51, + "low": 33.25, + "close": 34.51, + "volume": 2373.88591842 + }, + { + "open_time": "2013-03-01T12:00:00+00:00", + "close_time": "2013-03-02T00:00:00+00:00", + "open": 34.51, + "high": 34.75, + "low": 34.34, + "close": 34.55, + "volume": 1292.53991091 + }, + { + "open_time": "2013-03-02T00:00:00+00:00", + "close_time": "2013-03-02T12:00:00+00:00", + "open": 34.55, + "high": 34.77, + "low": 33.6, + "close": 34.21, + "volume": 1428.55446798 + }, + { + "open_time": "2013-03-02T12:00:00+00:00", + "close_time": "2013-03-03T00:00:00+00:00", + "open": 34.25, + "high": 34.5, + "low": 34.15, + "close": 34.16, + "volume": 700.01767221 + }, + { + "open_time": "2013-03-03T00:00:00+00:00", + "close_time": "2013-03-03T12:00:00+00:00", + "open": 34.29, + "high": 34.34, + "low": 33.91, + "close": 34.17, + "volume": 557.4833532 + }, + { + "open_time": "2013-03-03T12:00:00+00:00", + "close_time": "2013-03-04T00:00:00+00:00", + "open": 34.17, + "high": 34.33, + "low": 33.94, + "close": 34.33, + "volume": 579.14272932 + }, + { + "open_time": "2013-03-04T00:00:00+00:00", + "close_time": "2013-03-04T12:00:00+00:00", + "open": 34.33, + "high": 35.3, + "low": 34.24, + "close": 35.0, + "volume": 2786.93557294 + }, + { + "open_time": "2013-03-04T12:00:00+00:00", + "close_time": "2013-03-05T00:00:00+00:00", + "open": 35.14, + "high": 37.0, + "low": 35.14, + "close": 36.52, + "volume": 3378.30914796 + }, + { + "open_time": "2013-03-05T00:00:00+00:00", + "close_time": "2013-03-05T12:00:00+00:00", + "open": 36.56, + "high": 40.5, + "low": 36.53, + "close": 39.69, + "volume": 3448.4746432 + }, + { + "open_time": "2013-03-05T12:00:00+00:00", + "close_time": "2013-03-06T00:00:00+00:00", + "open": 39.96, + "high": 41.0, + "low": 39.63, + "close": 40.75, + "volume": 3027.71756651 + }, + { + "open_time": "2013-03-06T00:00:00+00:00", + "close_time": "2013-03-06T12:00:00+00:00", + "open": 40.66, + "high": 48.0, + "low": 40.66, + "close": 47.35, + "volume": 4571.80823224 + }, + { + "open_time": "2013-03-06T12:00:00+00:00", + "close_time": "2013-03-07T00:00:00+00:00", + "open": 47.35, + "high": 49.17, + "low": 42.32, + "close": 42.32, + "volume": 5726.63069829 + }, + { + "open_time": "2013-03-07T00:00:00+00:00", + "close_time": "2013-03-07T12:00:00+00:00", + "open": 42.31, + "high": 46.0, + "low": 33.0, + "close": 42.85, + "volume": 11989.29794312 + }, + { + "open_time": "2013-03-07T12:00:00+00:00", + "close_time": "2013-03-08T00:00:00+00:00", + "open": 42.85, + "high": 44.79, + "low": 41.63, + "close": 41.68, + "volume": 4269.76403709 + }, + { + "open_time": "2013-03-08T00:00:00+00:00", + "close_time": "2013-03-08T12:00:00+00:00", + "open": 41.68, + "high": 43.33, + "low": 40.56, + "close": 43.32, + "volume": 2327.03886511 + }, + { + "open_time": "2013-03-08T12:00:00+00:00", + "close_time": "2013-03-09T00:00:00+00:00", + "open": 43.33, + "high": 44.37, + "low": 42.49, + "close": 43.76, + "volume": 2061.72058133 + }, + { + "open_time": "2013-03-09T00:00:00+00:00", + "close_time": "2013-03-09T12:00:00+00:00", + "open": 43.77, + "high": 46.0, + "low": 42.0, + "close": 45.71, + "volume": 2141.45519302 + }, + { + "open_time": "2013-03-09T12:00:00+00:00", + "close_time": "2013-03-10T00:00:00+00:00", + "open": 45.19, + "high": 46.0, + "low": 43.0, + "close": 46.0, + "volume": 1687.76476676 + }, + { + "open_time": "2013-03-10T00:00:00+00:00", + "close_time": "2013-03-10T12:00:00+00:00", + "open": 45.76, + "high": 46.5, + "low": 45.76, + "close": 46.12, + "volume": 563.48644196 + }, + { + "open_time": "2013-03-10T12:00:00+00:00", + "close_time": "2013-03-11T00:00:00+00:00", + "open": 46.49, + "high": 47.0, + "low": 45.0, + "close": 45.29, + "volume": 688.61127155 + }, + { + "open_time": "2013-03-11T00:00:00+00:00", + "close_time": "2013-03-11T12:00:00+00:00", + "open": 45.97, + "high": 47.5, + "low": 45.6, + "close": 47.49, + "volume": 1581.80242213 + }, + { + "open_time": "2013-03-11T12:00:00+00:00", + "close_time": "2013-03-12T00:00:00+00:00", + "open": 47.49, + "high": 48.38, + "low": 47.0, + "close": 48.25, + "volume": 1818.9835239 + }, + { + "open_time": "2013-03-12T00:00:00+00:00", + "close_time": "2013-03-12T12:00:00+00:00", + "open": 48.15, + "high": 48.25, + "low": 36.0, + "close": 43.5, + "volume": 6980.26572996 + }, + { + "open_time": "2013-03-12T12:00:00+00:00", + "close_time": "2013-03-13T00:00:00+00:00", + "open": 43.5, + "high": 46.2, + "low": 42.5, + "close": 44.84, + "volume": 4215.42989457 + }, + { + "open_time": "2013-03-13T00:00:00+00:00", + "close_time": "2013-03-13T12:00:00+00:00", + "open": 44.29, + "high": 46.2, + "low": 44.2, + "close": 46.2, + "volume": 1220.0333251 + }, + { + "open_time": "2013-03-13T12:00:00+00:00", + "close_time": "2013-03-14T00:00:00+00:00", + "open": 46.2, + "high": 47.09, + "low": 45.5, + "close": 46.99, + "volume": 2070.20107986 + }, + { + "open_time": "2013-03-14T00:00:00+00:00", + "close_time": "2013-03-14T12:00:00+00:00", + "open": 46.99, + "high": 47.97, + "low": 46.9, + "close": 47.59, + "volume": 2194.76467301 + }, + { + "open_time": "2013-03-14T12:00:00+00:00", + "close_time": "2013-03-15T00:00:00+00:00", + "open": 47.65, + "high": 47.97, + "low": 46.8, + "close": 46.95, + "volume": 1332.92241821 + }, + { + "open_time": "2013-03-15T00:00:00+00:00", + "close_time": "2013-03-15T12:00:00+00:00", + "open": 46.95, + "high": 47.29, + "low": 46.92, + "close": 47.24, + "volume": 411.43581541 + }, + { + "open_time": "2013-03-15T12:00:00+00:00", + "close_time": "2013-03-16T00:00:00+00:00", + "open": 47.23, + "high": 47.29, + "low": 46.9, + "close": 46.9, + "volume": 652.32862257 + }, + { + "open_time": "2013-03-16T00:00:00+00:00", + "close_time": "2013-03-16T12:00:00+00:00", + "open": 46.93, + "high": 46.99, + "low": 46.59, + "close": 46.59, + "volume": 448.23489553 + }, + { + "open_time": "2013-03-16T12:00:00+00:00", + "close_time": "2013-03-17T00:00:00+00:00", + "open": 46.8, + "high": 47.0, + "low": 46.58, + "close": 46.74, + "volume": 461.52073879 + }, + { + "open_time": "2013-03-17T00:00:00+00:00", + "close_time": "2013-03-17T12:00:00+00:00", + "open": 46.7, + "high": 47.0, + "low": 46.7, + "close": 46.85, + "volume": 403.47885804 + }, + { + "open_time": "2013-03-17T12:00:00+00:00", + "close_time": "2013-03-18T00:00:00+00:00", + "open": 47.0, + "high": 47.24, + "low": 46.84, + "close": 47.24, + "volume": 699.48144005 + }, + { + "open_time": "2013-03-18T00:00:00+00:00", + "close_time": "2013-03-18T12:00:00+00:00", + "open": 47.24, + "high": 47.33, + "low": 46.98, + "close": 47.01, + "volume": 1020.52093978 + }, + { + "open_time": "2013-03-18T12:00:00+00:00", + "close_time": "2013-03-19T00:00:00+00:00", + "open": 47.25, + "high": 51.1, + "low": 46.99, + "close": 50.35, + "volume": 4903.58208694 + }, + { + "open_time": "2013-03-19T00:00:00+00:00", + "close_time": "2013-03-19T12:00:00+00:00", + "open": 49.87, + "high": 54.75, + "low": 48.0, + "close": 54.74, + "volume": 3384.96007736 + }, + { + "open_time": "2013-03-19T12:00:00+00:00", + "close_time": "2013-03-20T00:00:00+00:00", + "open": 54.74, + "high": 60.0, + "low": 54.01, + "close": 59.41, + "volume": 5918.97782305 + }, + { + "open_time": "2013-03-20T00:00:00+00:00", + "close_time": "2013-03-20T12:00:00+00:00", + "open": 59.46, + "high": 60.6, + "low": 58.86, + "close": 60.46, + "volume": 3005.68911293 + }, + { + "open_time": "2013-03-20T12:00:00+00:00", + "close_time": "2013-03-21T00:00:00+00:00", + "open": 60.45, + "high": 67.99, + "low": 59.39, + "close": 64.2, + "volume": 5540.31768858 + }, + { + "open_time": "2013-03-21T00:00:00+00:00", + "close_time": "2013-03-21T12:00:00+00:00", + "open": 65.13, + "high": 69.0, + "low": 64.61, + "close": 68.19, + "volume": 2335.30744061 + }, + { + "open_time": "2013-03-21T12:00:00+00:00", + "close_time": "2013-03-22T00:00:00+00:00", + "open": 68.24, + "high": 76.91, + "low": 66.7, + "close": 72.23, + "volume": 7529.25966951 + }, + { + "open_time": "2013-03-22T00:00:00+00:00", + "close_time": "2013-03-22T12:00:00+00:00", + "open": 70.87, + "high": 74.47, + "low": 69.4, + "close": 72.17, + "volume": 2300.27810013 + }, + { + "open_time": "2013-03-22T12:00:00+00:00", + "close_time": "2013-03-23T00:00:00+00:00", + "open": 72.15, + "high": 73.0, + "low": 65.0, + "close": 69.9, + "volume": 3162.41845219 + }, + { + "open_time": "2013-03-23T00:00:00+00:00", + "close_time": "2013-03-23T12:00:00+00:00", + "open": 68.81, + "high": 72.0, + "low": 50.09, + "close": 64.35, + "volume": 10226.12305842 + }, + { + "open_time": "2013-03-23T12:00:00+00:00", + "close_time": "2013-03-24T00:00:00+00:00", + "open": 64.35, + "high": 67.0, + "low": 60.06, + "close": 63.9, + "volume": 2866.82422556 + }, + { + "open_time": "2013-03-24T00:00:00+00:00", + "close_time": "2013-03-24T12:00:00+00:00", + "open": 64.37, + "high": 68.59, + "low": 63.36, + "close": 68.15, + "volume": 1247.66737752 + }, + { + "open_time": "2013-03-24T12:00:00+00:00", + "close_time": "2013-03-25T00:00:00+00:00", + "open": 68.41, + "high": 71.0, + "low": 68.03, + "close": 70.22, + "volume": 2380.02742647 + }, + { + "open_time": "2013-03-25T00:00:00+00:00", + "close_time": "2013-03-25T12:00:00+00:00", + "open": 70.22, + "high": 71.0, + "low": 69.25, + "close": 71.0, + "volume": 2841.35426765 + }, + { + "open_time": "2013-03-25T12:00:00+00:00", + "close_time": "2013-03-26T00:00:00+00:00", + "open": 71.0, + "high": 80.0, + "low": 70.53, + "close": 75.11, + "volume": 5356.8980464 + }, + { + "open_time": "2013-03-26T00:00:00+00:00", + "close_time": "2013-03-26T12:00:00+00:00", + "open": 74.3, + "high": 86.0, + "low": 74.3, + "close": 81.5, + "volume": 2210.935907 + }, + { + "open_time": "2013-03-26T12:00:00+00:00", + "close_time": "2013-03-27T00:00:00+00:00", + "open": 81.49, + "high": 82.11, + "low": 77.89, + "close": 79.81, + "volume": 4537.44521155 + }, + { + "open_time": "2013-03-27T00:00:00+00:00", + "close_time": "2013-03-27T12:00:00+00:00", + "open": 79.81, + "high": 89.99, + "low": 78.75, + "close": 88.71, + "volume": 2923.33211342 + }, + { + "open_time": "2013-03-27T12:00:00+00:00", + "close_time": "2013-03-28T00:00:00+00:00", + "open": 88.07, + "high": 89.52, + "low": 87.11, + "close": 89.3, + "volume": 3149.74746942 + }, + { + "open_time": "2013-03-28T00:00:00+00:00", + "close_time": "2013-03-28T12:00:00+00:00", + "open": 89.4, + "high": 94.99, + "low": 88.87, + "close": 94.89, + "volume": 1530.94383369 + }, + { + "open_time": "2013-03-28T12:00:00+00:00", + "close_time": "2013-03-29T00:00:00+00:00", + "open": 94.89, + "high": 97.0, + "low": 80.0, + "close": 88.52, + "volume": 8292.52952398 + }, + { + "open_time": "2013-03-29T00:00:00+00:00", + "close_time": "2013-03-29T12:00:00+00:00", + "open": 88.96, + "high": 94.0, + "low": 84.0, + "close": 93.05, + "volume": 3280.89106274 + }, + { + "open_time": "2013-03-29T12:00:00+00:00", + "close_time": "2013-03-30T00:00:00+00:00", + "open": 93.05, + "high": 93.49, + "low": 87.3, + "close": 90.0, + "volume": 3377.52587473 + }, + { + "open_time": "2013-03-30T00:00:00+00:00", + "close_time": "2013-03-30T12:00:00+00:00", + "open": 90.49, + "high": 95.0, + "low": 89.31, + "close": 93.35, + "volume": 759.02162835 + }, + { + "open_time": "2013-03-30T12:00:00+00:00", + "close_time": "2013-03-31T00:00:00+00:00", + "open": 92.21, + "high": 93.83, + "low": 91.71, + "close": 92.11, + "volume": 1040.4991262 + }, + { + "open_time": "2013-03-31T00:00:00+00:00", + "close_time": "2013-03-31T12:00:00+00:00", + "open": 92.12, + "high": 94.96, + "low": 92.12, + "close": 94.3, + "volume": 596.7659634 + }, + { + "open_time": "2013-03-31T12:00:00+00:00", + "close_time": "2013-04-01T00:00:00+00:00", + "open": 94.3, + "high": 96.15, + "low": 92.72, + "close": 96.15, + "volume": 1407.05173502 + }, + { + "open_time": "2013-04-01T00:00:00+00:00", + "close_time": "2013-04-01T12:00:00+00:00", + "open": 95.5, + "high": 97.0, + "low": 93.7, + "close": 95.99, + "volume": 1444.47951424 + }, + { + "open_time": "2013-04-01T12:00:00+00:00", + "close_time": "2013-04-02T00:00:00+00:00", + "open": 96.0, + "high": 106.5, + "low": 96.0, + "close": 104.7, + "volume": 5096.22575344 + }, + { + "open_time": "2013-04-02T00:00:00+00:00", + "close_time": "2013-04-02T12:00:00+00:00", + "open": 103.73, + "high": 109.0, + "low": 100.1, + "close": 108.31, + "volume": 2364.25705993 + }, + { + "open_time": "2013-04-02T12:00:00+00:00", + "close_time": "2013-04-03T00:00:00+00:00", + "open": 108.65, + "high": 116.0, + "low": 108.0, + "close": 116.0, + "volume": 4076.78194274 + }, + { + "open_time": "2013-04-03T00:00:00+00:00", + "close_time": "2013-04-03T12:00:00+00:00", + "open": 116.0, + "high": 150.0, + "low": 114.0, + "close": 140.81, + "volume": 6317.11409114 + }, + { + "open_time": "2013-04-03T12:00:00+00:00", + "close_time": "2013-04-04T00:00:00+00:00", + "open": 140.81, + "high": 158.41, + "low": 110.0, + "close": 133.78, + "volume": 8686.83441245 + }, + { + "open_time": "2013-04-04T00:00:00+00:00", + "close_time": "2013-04-04T12:00:00+00:00", + "open": 133.87, + "high": 139.21, + "low": 119.0, + "close": 137.5, + "volume": 3818.37641027 + }, + { + "open_time": "2013-04-04T12:00:00+00:00", + "close_time": "2013-04-05T00:00:00+00:00", + "open": 137.5, + "high": 150.0, + "low": 129.0, + "close": 135.0, + "volume": 3446.89659084 + }, + { + "open_time": "2013-04-05T00:00:00+00:00", + "close_time": "2013-04-05T12:00:00+00:00", + "open": 134.67, + "high": 141.45, + "low": 133.0, + "close": 138.99, + "volume": 2677.66233302 + }, + { + "open_time": "2013-04-05T12:00:00+00:00", + "close_time": "2013-04-06T00:00:00+00:00", + "open": 139.83, + "high": 144.0, + "low": 127.09, + "close": 141.8, + "volume": 4882.53868615 + }, + { + "open_time": "2013-04-06T00:00:00+00:00", + "close_time": "2013-04-06T12:00:00+00:00", + "open": 141.8, + "high": 150.03, + "low": 140.1, + "close": 143.24, + "volume": 1009.98426804 + }, + { + "open_time": "2013-04-06T12:00:00+00:00", + "close_time": "2013-04-07T00:00:00+00:00", + "open": 143.33, + "high": 143.49, + "low": 138.5, + "close": 141.0, + "volume": 2494.28968558 + }, + { + "open_time": "2013-04-07T00:00:00+00:00", + "close_time": "2013-04-07T12:00:00+00:00", + "open": 141.0, + "high": 149.98, + "low": 140.65, + "close": 149.98, + "volume": 2284.46268135 + }, + { + "open_time": "2013-04-07T12:00:00+00:00", + "close_time": "2013-04-08T00:00:00+00:00", + "open": 149.98, + "high": 165.1, + "low": 149.98, + "close": 164.97, + "volume": 4452.74976568 + }, + { + "open_time": "2013-04-08T00:00:00+00:00", + "close_time": "2013-04-08T12:00:00+00:00", + "open": 164.97, + "high": 186.2, + "low": 162.0, + "close": 184.0, + "volume": 5498.05055621 + }, + { + "open_time": "2013-04-08T12:00:00+00:00", + "close_time": "2013-04-09T00:00:00+00:00", + "open": 183.92, + "high": 198.0, + "low": 173.47, + "close": 185.6, + "volume": 7913.01267989 + }, + { + "open_time": "2013-04-09T00:00:00+00:00", + "close_time": "2013-04-09T12:00:00+00:00", + "open": 185.6, + "high": 205.62, + "low": 184.0, + "close": 205.59, + "volume": 3243.08082713 + }, + { + "open_time": "2013-04-09T12:00:00+00:00", + "close_time": "2013-04-10T00:00:00+00:00", + "open": 205.43, + "high": 235.29, + "low": 164.34, + "close": 229.0, + "volume": 7968.70795762 + }, + { + "open_time": "2013-04-10T00:00:00+00:00", + "close_time": "2013-04-10T12:00:00+00:00", + "open": 228.94, + "high": 251.0, + "low": 211.61, + "close": 251.0, + "volume": 3470.72751567 + }, + { + "open_time": "2013-04-10T12:00:00+00:00", + "close_time": "2013-04-11T00:00:00+00:00", + "open": 252.27, + "high": 259.34, + "low": 70.0, + "close": 162.0, + "volume": 17418.74327478 + }, + { + "open_time": "2013-04-11T00:00:00+00:00", + "close_time": "2013-04-11T12:00:00+00:00", + "open": 162.0, + "high": 179.0, + "low": 75.0, + "close": 160.0, + "volume": 10686.93174851 + }, + { + "open_time": "2013-04-11T12:00:00+00:00", + "close_time": "2013-04-12T00:00:00+00:00", + "open": 160.0, + "high": 160.0, + "low": 50.0, + "close": 83.4, + "volume": 26518.95317412 + }, + { + "open_time": "2013-04-12T00:00:00+00:00", + "close_time": "2013-04-12T12:00:00+00:00", + "open": 81.02, + "high": 112.0, + "low": 59.0, + "close": 66.0, + "volume": 13727.11614857 + }, + { + "open_time": "2013-04-12T12:00:00+00:00", + "close_time": "2013-04-13T00:00:00+00:00", + "open": 66.09, + "high": 110.04, + "low": 45.0, + "close": 109.9, + "volume": 15368.79203781 + }, + { + "open_time": "2013-04-13T00:00:00+00:00", + "close_time": "2013-04-13T12:00:00+00:00", + "open": 109.9, + "high": 118.0, + "low": 90.0, + "close": 112.01, + "volume": 7322.39594816 + }, + { + "open_time": "2013-04-13T12:00:00+00:00", + "close_time": "2013-04-14T00:00:00+00:00", + "open": 112.0, + "high": 119.0, + "low": 85.0, + "close": 91.64, + "volume": 9508.4471944 + }, + { + "open_time": "2013-04-14T00:00:00+00:00", + "close_time": "2013-04-14T12:00:00+00:00", + "open": 90.44, + "high": 99.99, + "low": 90.0, + "close": 95.0, + "volume": 2534.96671346 + }, + { + "open_time": "2013-04-14T12:00:00+00:00", + "close_time": "2013-04-15T00:00:00+00:00", + "open": 95.0, + "high": 98.0, + "low": 81.94, + "close": 91.11, + "volume": 3242.60661772 + }, + { + "open_time": "2013-04-15T00:00:00+00:00", + "close_time": "2013-04-15T12:00:00+00:00", + "open": 91.79, + "high": 99.8, + "low": 90.0, + "close": 96.0, + "volume": 3767.93278576 + }, + { + "open_time": "2013-04-15T12:00:00+00:00", + "close_time": "2013-04-16T00:00:00+00:00", + "open": 96.0, + "high": 97.88, + "low": 60.0, + "close": 74.0, + "volume": 15810.19593009 + }, + { + "open_time": "2013-04-16T00:00:00+00:00", + "close_time": "2013-04-16T12:00:00+00:00", + "open": 73.99, + "high": 75.85, + "low": 49.8, + "close": 61.99, + "volume": 17454.63771393 + }, + { + "open_time": "2013-04-16T12:00:00+00:00", + "close_time": "2013-04-17T00:00:00+00:00", + "open": 61.99, + "high": 82.0, + "low": 60.0, + "close": 68.09, + "volume": 18251.94857993 + }, + { + "open_time": "2013-04-17T00:00:00+00:00", + "close_time": "2013-04-17T12:00:00+00:00", + "open": 67.85, + "high": 90.0, + "low": 60.0, + "close": 85.21, + "volume": 15519.2755615 + }, + { + "open_time": "2013-04-17T12:00:00+00:00", + "close_time": "2013-04-18T00:00:00+00:00", + "open": 85.21, + "high": 101.12, + "low": 80.0, + "close": 89.98, + "volume": 15335.14855826 + }, + { + "open_time": "2013-04-18T00:00:00+00:00", + "close_time": "2013-04-18T12:00:00+00:00", + "open": 89.98, + "high": 93.55, + "low": 78.92, + "close": 93.0, + "volume": 3880.4874648 + }, + { + "open_time": "2013-04-18T12:00:00+00:00", + "close_time": "2013-04-19T00:00:00+00:00", + "open": 92.96, + "high": 111.23, + "low": 91.68, + "close": 109.3, + "volume": 12646.97225202 + }, + { + "open_time": "2013-04-19T00:00:00+00:00", + "close_time": "2013-04-19T12:00:00+00:00", + "open": 109.3, + "high": 140.2, + "low": 100.0, + "close": 116.0, + "volume": 16783.16465626 + }, + { + "open_time": "2013-04-19T12:00:00+00:00", + "close_time": "2013-04-20T00:00:00+00:00", + "open": 116.0, + "high": 120.7, + "low": 106.0, + "close": 117.71, + "volume": 8715.78739209 + }, + { + "open_time": "2013-04-20T00:00:00+00:00", + "close_time": "2013-04-20T12:00:00+00:00", + "open": 118.11, + "high": 120.85, + "low": 114.27, + "close": 119.97, + "volume": 2275.92506311 + }, + { + "open_time": "2013-04-20T12:00:00+00:00", + "close_time": "2013-04-21T00:00:00+00:00", + "open": 119.93, + "high": 129.79, + "low": 118.0, + "close": 126.55, + "volume": 5198.88918522 + }, + { + "open_time": "2013-04-21T00:00:00+00:00", + "close_time": "2013-04-21T12:00:00+00:00", + "open": 126.55, + "high": 129.0, + "low": 119.6, + "close": 122.44, + "volume": 3258.82853614 + }, + { + "open_time": "2013-04-21T12:00:00+00:00", + "close_time": "2013-04-22T00:00:00+00:00", + "open": 121.61, + "high": 125.99, + "low": 101.0, + "close": 118.81, + "volume": 13929.26223511 + }, + { + "open_time": "2013-04-22T00:00:00+00:00", + "close_time": "2013-04-22T12:00:00+00:00", + "open": 118.91, + "high": 122.33, + "low": 116.0, + "close": 121.21, + "volume": 1766.60608264 + }, + { + "open_time": "2013-04-22T12:00:00+00:00", + "close_time": "2013-04-23T00:00:00+00:00", + "open": 121.24, + "high": 125.01, + "low": 117.0, + "close": 123.74, + "volume": 4908.94337553 + }, + { + "open_time": "2013-04-23T00:00:00+00:00", + "close_time": "2013-04-23T12:00:00+00:00", + "open": 123.73, + "high": 126.12, + "low": 121.12, + "close": 124.0, + "volume": 2449.10417063 + }, + { + "open_time": "2013-04-23T12:00:00+00:00", + "close_time": "2013-04-24T00:00:00+00:00", + "open": 124.0, + "high": 138.87, + "low": 123.89, + "close": 137.29, + "volume": 10942.76638712 + }, + { + "open_time": "2013-04-24T00:00:00+00:00", + "close_time": "2013-04-24T12:00:00+00:00", + "open": 137.3, + "high": 149.51, + "low": 134.98, + "close": 147.01, + "volume": 7761.95007781 + }, + { + "open_time": "2013-04-24T12:00:00+00:00", + "close_time": "2013-04-25T00:00:00+00:00", + "open": 147.0, + "high": 161.0, + "low": 140.0, + "close": 149.0, + "volume": 13470.90026692 + }, + { + "open_time": "2013-04-25T00:00:00+00:00", + "close_time": "2013-04-25T12:00:00+00:00", + "open": 150.0, + "high": 159.91, + "low": 146.0, + "close": 154.8, + "volume": 3475.62104278 + }, + { + "open_time": "2013-04-25T12:00:00+00:00", + "close_time": "2013-04-26T00:00:00+00:00", + "open": 154.6, + "high": 170.28, + "low": 123.2, + "close": 141.9, + "volume": 13090.47065188 + }, + { + "open_time": "2013-04-26T00:00:00+00:00", + "close_time": "2013-04-26T12:00:00+00:00", + "open": 141.9, + "high": 142.53, + "low": 126.68, + "close": 131.61, + "volume": 5409.81012246 + }, + { + "open_time": "2013-04-26T12:00:00+00:00", + "close_time": "2013-04-27T00:00:00+00:00", + "open": 131.61, + "high": 139.86, + "low": 130.01, + "close": 137.3, + "volume": 5279.11096527 + }, + { + "open_time": "2013-04-27T00:00:00+00:00", + "close_time": "2013-04-27T12:00:00+00:00", + "open": 137.3, + "high": 138.11, + "low": 135.01, + "close": 136.6, + "volume": 1240.18401403 + }, + { + "open_time": "2013-04-27T12:00:00+00:00", + "close_time": "2013-04-28T00:00:00+00:00", + "open": 136.6, + "high": 148.61, + "low": 125.76, + "close": 128.8, + "volume": 5445.89107356 + }, + { + "open_time": "2013-04-28T00:00:00+00:00", + "close_time": "2013-04-28T12:00:00+00:00", + "open": 128.8, + "high": 133.73, + "low": 128.02, + "close": 133.71, + "volume": 1454.90626499 + }, + { + "open_time": "2013-04-28T12:00:00+00:00", + "close_time": "2013-04-29T00:00:00+00:00", + "open": 133.71, + "high": 148.18, + "low": 121.57, + "close": 135.28, + "volume": 3681.61923563 + }, + { + "open_time": "2013-04-29T00:00:00+00:00", + "close_time": "2013-04-29T12:00:00+00:00", + "open": 135.31, + "high": 151.65, + "low": 123.96, + "close": 140.3, + "volume": 4788.65877318 + }, + { + "open_time": "2013-04-29T12:00:00+00:00", + "close_time": "2013-04-30T00:00:00+00:00", + "open": 142.8, + "high": 146.32, + "low": 139.29, + "close": 143.31, + "volume": 5696.80336186 + }, + { + "open_time": "2013-04-30T00:00:00+00:00", + "close_time": "2013-04-30T12:00:00+00:00", + "open": 143.32, + "high": 144.76, + "low": 141.83, + "close": 144.39, + "volume": 1473.70841663 + }, + { + "open_time": "2013-04-30T12:00:00+00:00", + "close_time": "2013-05-01T00:00:00+00:00", + "open": 144.39, + "high": 144.99, + "low": 133.89, + "close": 139.88, + "volume": 6991.58876472 + }, + { + "open_time": "2013-05-01T00:00:00+00:00", + "close_time": "2013-05-01T12:00:00+00:00", + "open": 139.87, + "high": 140.3, + "low": 127.0, + "close": 132.41, + "volume": 5335.97697039 + }, + { + "open_time": "2013-05-01T12:00:00+00:00", + "close_time": "2013-05-02T00:00:00+00:00", + "open": 132.42, + "high": 132.62, + "low": 104.9, + "close": 116.75, + "volume": 15768.9251597 + }, + { + "open_time": "2013-05-02T00:00:00+00:00", + "close_time": "2013-05-02T12:00:00+00:00", + "open": 116.75, + "high": 127.24, + "low": 114.0, + "close": 115.0, + "volume": 4829.36303228 + }, + { + "open_time": "2013-05-02T12:00:00+00:00", + "close_time": "2013-05-03T00:00:00+00:00", + "open": 114.9, + "high": 115.29, + "low": 93.01, + "close": 106.81, + "volume": 16895.7705653 + }, + { + "open_time": "2013-05-03T00:00:00+00:00", + "close_time": "2013-05-03T12:00:00+00:00", + "open": 107.02, + "high": 108.0, + "low": 82.13, + "close": 82.13, + "volume": 15041.69471371 + }, + { + "open_time": "2013-05-03T12:00:00+00:00", + "close_time": "2013-05-04T00:00:00+00:00", + "open": 82.13, + "high": 99.0, + "low": 81.5, + "close": 98.08, + "volume": 11821.86973258 + }, + { + "open_time": "2013-05-04T00:00:00+00:00", + "close_time": "2013-05-04T12:00:00+00:00", + "open": 98.08, + "high": 104.98, + "low": 94.0, + "close": 102.9, + "volume": 6624.36977422 + }, + { + "open_time": "2013-05-04T12:00:00+00:00", + "close_time": "2013-05-05T00:00:00+00:00", + "open": 102.9, + "high": 115.64, + "low": 102.05, + "close": 112.62, + "volume": 9285.75830242 + }, + { + "open_time": "2013-05-05T00:00:00+00:00", + "close_time": "2013-05-05T12:00:00+00:00", + "open": 112.89, + "high": 118.76, + "low": 106.5, + "close": 111.35, + "volume": 4662.87465288 + }, + { + "open_time": "2013-05-05T12:00:00+00:00", + "close_time": "2013-05-06T00:00:00+00:00", + "open": 111.34, + "high": 118.0, + "low": 109.05, + "close": 116.57, + "volume": 4371.06712494 + }, + { + "open_time": "2013-05-06T00:00:00+00:00", + "close_time": "2013-05-06T12:00:00+00:00", + "open": 116.9, + "high": 123.97, + "low": 112.67, + "close": 122.2, + "volume": 6269.30121627 + }, + { + "open_time": "2013-05-06T12:00:00+00:00", + "close_time": "2013-05-07T00:00:00+00:00", + "open": 121.0, + "high": 123.43, + "low": 105.0, + "close": 112.71, + "volume": 10982.25439822 + }, + { + "open_time": "2013-05-07T00:00:00+00:00", + "close_time": "2013-05-07T12:00:00+00:00", + "open": 112.67, + "high": 112.95, + "low": 98.77, + "close": 108.09, + "volume": 5569.17642025 + }, + { + "open_time": "2013-05-07T12:00:00+00:00", + "close_time": "2013-05-08T00:00:00+00:00", + "open": 108.15, + "high": 112.35, + "low": 100.0, + "close": 110.0, + "volume": 9372.37621488 + }, + { + "open_time": "2013-05-08T00:00:00+00:00", + "close_time": "2013-05-08T12:00:00+00:00", + "open": 110.92, + "high": 116.29, + "low": 109.41, + "close": 112.48, + "volume": 4511.32781179 + }, + { + "open_time": "2013-05-08T12:00:00+00:00", + "close_time": "2013-05-09T00:00:00+00:00", + "open": 112.77, + "high": 114.98, + "low": 110.95, + "close": 113.16, + "volume": 3750.31283067 + }, + { + "open_time": "2013-05-09T00:00:00+00:00", + "close_time": "2013-05-09T12:00:00+00:00", + "open": 113.16, + "high": 113.95, + "low": 109.0, + "close": 111.99, + "volume": 3846.45155188 + }, + { + "open_time": "2013-05-09T12:00:00+00:00", + "close_time": "2013-05-10T00:00:00+00:00", + "open": 112.16, + "high": 112.82, + "low": 109.78, + "close": 111.96, + "volume": 2879.25687496 + }, + { + "open_time": "2013-05-10T00:00:00+00:00", + "close_time": "2013-05-10T12:00:00+00:00", + "open": 111.96, + "high": 117.0, + "low": 109.2, + "close": 115.66, + "volume": 5813.34864924 + }, + { + "open_time": "2013-05-10T12:00:00+00:00", + "close_time": "2013-05-11T00:00:00+00:00", + "open": 115.66, + "high": 119.98, + "low": 114.9, + "close": 117.9, + "volume": 4666.78646961 + }, + { + "open_time": "2013-05-11T00:00:00+00:00", + "close_time": "2013-05-11T12:00:00+00:00", + "open": 117.9, + "high": 118.5, + "low": 112.95, + "close": 116.32, + "volume": 2872.02242619 + }, + { + "open_time": "2013-05-11T12:00:00+00:00", + "close_time": "2013-05-12T00:00:00+00:00", + "open": 116.32, + "high": 117.22, + "low": 113.0, + "close": 115.04, + "volume": 1820.08254071 + }, + { + "open_time": "2013-05-12T00:00:00+00:00", + "close_time": "2013-05-12T12:00:00+00:00", + "open": 115.58, + "high": 117.86, + "low": 114.71, + "close": 115.32, + "volume": 1196.3480473 + }, + { + "open_time": "2013-05-12T12:00:00+00:00", + "close_time": "2013-05-13T00:00:00+00:00", + "open": 115.96, + "high": 116.62, + "low": 113.0, + "close": 114.5, + "volume": 2170.35498731 + }, + { + "open_time": "2013-05-13T00:00:00+00:00", + "close_time": "2013-05-13T12:00:00+00:00", + "open": 115.05, + "high": 117.45, + "low": 114.35, + "close": 117.45, + "volume": 1197.00373105 + }, + { + "open_time": "2013-05-13T12:00:00+00:00", + "close_time": "2013-05-14T00:00:00+00:00", + "open": 117.44, + "high": 117.48, + "low": 113.55, + "close": 115.99, + "volume": 2215.03750335 + }, + { + "open_time": "2013-05-14T00:00:00+00:00", + "close_time": "2013-05-14T12:00:00+00:00", + "open": 115.98, + "high": 117.5, + "low": 115.0, + "close": 117.4, + "volume": 2014.64045488 + }, + { + "open_time": "2013-05-14T12:00:00+00:00", + "close_time": "2013-05-15T00:00:00+00:00", + "open": 117.33, + "high": 117.9, + "low": 103.5, + "close": 107.0, + "volume": 10105.3673841 + }, + { + "open_time": "2013-05-15T00:00:00+00:00", + "close_time": "2013-05-15T12:00:00+00:00", + "open": 107.0, + "high": 112.5, + "low": 101.72, + "close": 111.19, + "volume": 5260.66920803 + }, + { + "open_time": "2013-05-15T12:00:00+00:00", + "close_time": "2013-05-16T00:00:00+00:00", + "open": 111.19, + "high": 113.0, + "low": 105.0, + "close": 108.95, + "volume": 5653.84908681 + }, + { + "open_time": "2013-05-16T00:00:00+00:00", + "close_time": "2013-05-16T12:00:00+00:00", + "open": 108.96, + "high": 111.98, + "low": 108.35, + "close": 109.78, + "volume": 2779.84304678 + }, + { + "open_time": "2013-05-16T12:00:00+00:00", + "close_time": "2013-05-17T00:00:00+00:00", + "open": 109.76, + "high": 113.35, + "low": 109.0, + "close": 113.35, + "volume": 4735.91861583 + }, + { + "open_time": "2013-05-17T00:00:00+00:00", + "close_time": "2013-05-17T12:00:00+00:00", + "open": 113.36, + "high": 114.11, + "low": 112.82, + "close": 114.0, + "volume": 2087.63863777 + }, + { + "open_time": "2013-05-17T12:00:00+00:00", + "close_time": "2013-05-18T00:00:00+00:00", + "open": 113.99, + "high": 118.16, + "low": 113.98, + "close": 116.73, + "volume": 7633.7222575 + }, + { + "open_time": "2013-05-18T00:00:00+00:00", + "close_time": "2013-05-18T12:00:00+00:00", + "open": 117.51, + "high": 118.16, + "low": 116.0, + "close": 116.94, + "volume": 1448.24580833 + }, + { + "open_time": "2013-05-18T12:00:00+00:00", + "close_time": "2013-05-19T00:00:00+00:00", + "open": 116.95, + "high": 118.55, + "low": 115.99, + "close": 118.49, + "volume": 2457.98509349 + }, + { + "open_time": "2013-05-19T00:00:00+00:00", + "close_time": "2013-05-19T12:00:00+00:00", + "open": 118.49, + "high": 118.98, + "low": 117.58, + "close": 118.94, + "volume": 1157.16515482 + }, + { + "open_time": "2013-05-19T12:00:00+00:00", + "close_time": "2013-05-20T00:00:00+00:00", + "open": 118.94, + "high": 118.95, + "low": 114.1, + "close": 116.38, + "volume": 3643.19627708 + }, + { + "open_time": "2013-05-20T00:00:00+00:00", + "close_time": "2013-05-20T12:00:00+00:00", + "open": 117.27, + "high": 117.51, + "low": 114.03, + "close": 117.51, + "volume": 984.20133402 + }, + { + "open_time": "2013-05-20T12:00:00+00:00", + "close_time": "2013-05-21T00:00:00+00:00", + "open": 117.49, + "high": 118.94, + "low": 116.0, + "close": 116.55, + "volume": 3557.10855192 + }, + { + "open_time": "2013-05-21T00:00:00+00:00", + "close_time": "2013-05-21T12:00:00+00:00", + "open": 117.81, + "high": 118.56, + "low": 116.9, + "close": 117.31, + "volume": 1237.84311348 + }, + { + "open_time": "2013-05-21T12:00:00+00:00", + "close_time": "2013-05-22T00:00:00+00:00", + "open": 117.31, + "high": 118.5, + "low": 117.06, + "close": 117.5, + "volume": 2418.41160974 + }, + { + "open_time": "2013-05-22T00:00:00+00:00", + "close_time": "2013-05-22T12:00:00+00:00", + "open": 117.25, + "high": 118.5, + "low": 117.01, + "close": 118.0, + "volume": 1539.92518053 + }, + { + "open_time": "2013-05-22T12:00:00+00:00", + "close_time": "2013-05-23T00:00:00+00:00", + "open": 117.72, + "high": 119.48, + "low": 117.0, + "close": 119.11, + "volume": 5735.67953126 + }, + { + "open_time": "2013-05-23T00:00:00+00:00", + "close_time": "2013-05-23T12:00:00+00:00", + "open": 118.45, + "high": 119.64, + "low": 118.36, + "close": 119.64, + "volume": 2240.80504133 + }, + { + "open_time": "2013-05-23T12:00:00+00:00", + "close_time": "2013-05-24T00:00:00+00:00", + "open": 119.64, + "high": 123.9, + "low": 119.1, + "close": 123.84, + "volume": 7971.99041992 + }, + { + "open_time": "2013-05-24T00:00:00+00:00", + "close_time": "2013-05-24T12:00:00+00:00", + "open": 123.84, + "high": 124.47, + "low": 122.52, + "close": 124.47, + "volume": 3474.04300957 + }, + { + "open_time": "2013-05-24T12:00:00+00:00", + "close_time": "2013-05-25T00:00:00+00:00", + "open": 124.48, + "high": 129.94, + "low": 124.16, + "close": 128.7, + "volume": 9719.53902478 + }, + { + "open_time": "2013-05-25T00:00:00+00:00", + "close_time": "2013-05-25T12:00:00+00:00", + "open": 128.65, + "high": 129.73, + "low": 126.23, + "close": 127.19, + "volume": 2657.75430419 + }, + { + "open_time": "2013-05-25T12:00:00+00:00", + "close_time": "2013-05-26T00:00:00+00:00", + "open": 126.45, + "high": 128.98, + "low": 126.03, + "close": 128.97, + "volume": 2488.95089461 + }, + { + "open_time": "2013-05-26T00:00:00+00:00", + "close_time": "2013-05-26T12:00:00+00:00", + "open": 128.98, + "high": 129.36, + "low": 127.97, + "close": 129.35, + "volume": 1192.42536323 + }, + { + "open_time": "2013-05-26T12:00:00+00:00", + "close_time": "2013-05-27T00:00:00+00:00", + "open": 129.35, + "high": 130.29, + "low": 128.89, + "close": 129.5, + "volume": 2723.6393119 + }, + { + "open_time": "2013-05-27T00:00:00+00:00", + "close_time": "2013-05-27T12:00:00+00:00", + "open": 130.27, + "high": 130.57, + "low": 129.29, + "close": 130.57, + "volume": 1578.0106807 + }, + { + "open_time": "2013-05-27T12:00:00+00:00", + "close_time": "2013-05-28T00:00:00+00:00", + "open": 130.57, + "high": 130.6, + "low": 120.33, + "close": 126.25, + "volume": 5835.80112485 + }, + { + "open_time": "2013-05-28T00:00:00+00:00", + "close_time": "2013-05-28T12:00:00+00:00", + "open": 126.2, + "high": 127.11, + "low": 124.2, + "close": 127.0, + "volume": 2804.73331197 + }, + { + "open_time": "2013-05-28T12:00:00+00:00", + "close_time": "2013-05-29T00:00:00+00:00", + "open": 126.99, + "high": 127.0, + "low": 123.0, + "close": 125.92, + "volume": 3268.02449268 + }, + { + "open_time": "2013-05-29T00:00:00+00:00", + "close_time": "2013-05-29T12:00:00+00:00", + "open": 125.99, + "high": 127.15, + "low": 125.53, + "close": 127.13, + "volume": 1689.18947358 + }, + { + "open_time": "2013-05-29T12:00:00+00:00", + "close_time": "2013-05-30T00:00:00+00:00", + "open": 127.13, + "high": 130.4, + "low": 126.12, + "close": 130.35, + "volume": 8257.64976339 + }, + { + "open_time": "2013-05-30T00:00:00+00:00", + "close_time": "2013-05-30T12:00:00+00:00", + "open": 130.01, + "high": 130.36, + "low": 128.28, + "close": 129.35, + "volume": 1879.47598509 + }, + { + "open_time": "2013-05-30T12:00:00+00:00", + "close_time": "2013-05-31T00:00:00+00:00", + "open": 130.0, + "high": 131.0, + "low": 124.9, + "close": 126.81, + "volume": 7552.88014675 + }, + { + "open_time": "2013-05-31T00:00:00+00:00", + "close_time": "2013-05-31T12:00:00+00:00", + "open": 126.78, + "high": 128.34, + "low": 125.06, + "close": 128.2, + "volume": 1262.30717465 + }, + { + "open_time": "2013-05-31T12:00:00+00:00", + "close_time": "2013-06-01T00:00:00+00:00", + "open": 128.3, + "high": 129.87, + "low": 126.24, + "close": 127.91, + "volume": 4371.64132158 + }, + { + "open_time": "2013-06-01T00:00:00+00:00", + "close_time": "2013-06-01T12:00:00+00:00", + "open": 127.76, + "high": 128.72, + "low": 127.23, + "close": 128.6, + "volume": 1566.35596982 + }, + { + "open_time": "2013-06-01T12:00:00+00:00", + "close_time": "2013-06-02T00:00:00+00:00", + "open": 128.59, + "high": 128.86, + "low": 127.09, + "close": 128.77, + "volume": 1840.12920358 + }, + { + "open_time": "2013-06-02T00:00:00+00:00", + "close_time": "2013-06-02T12:00:00+00:00", + "open": 128.77, + "high": 128.8, + "low": 120.0, + "close": 122.22, + "volume": 5420.59810079 + }, + { + "open_time": "2013-06-02T12:00:00+00:00", + "close_time": "2013-06-03T00:00:00+00:00", + "open": 122.21, + "high": 123.94, + "low": 117.02, + "close": 123.0, + "volume": 9717.53091097 + }, + { + "open_time": "2013-06-03T00:00:00+00:00", + "close_time": "2013-06-03T12:00:00+00:00", + "open": 123.35, + "high": 123.93, + "low": 117.0, + "close": 118.97, + "volume": 4231.31129134 + }, + { + "open_time": "2013-06-03T12:00:00+00:00", + "close_time": "2013-06-04T00:00:00+00:00", + "open": 118.97, + "high": 125.01, + "low": 117.64, + "close": 123.22, + "volume": 4618.98093891 + }, + { + "open_time": "2013-06-04T00:00:00+00:00", + "close_time": "2013-06-04T12:00:00+00:00", + "open": 123.22, + "high": 123.66, + "low": 118.89, + "close": 121.5, + "volume": 3058.19218763 + }, + { + "open_time": "2013-06-04T12:00:00+00:00", + "close_time": "2013-06-05T00:00:00+00:00", + "open": 121.65, + "high": 122.1, + "low": 116.32, + "close": 120.57, + "volume": 4917.66653035 + }, + { + "open_time": "2013-06-05T00:00:00+00:00", + "close_time": "2013-06-05T12:00:00+00:00", + "open": 120.58, + "high": 121.44, + "low": 119.65, + "close": 119.97, + "volume": 927.57296885 + }, + { + "open_time": "2013-06-05T12:00:00+00:00", + "close_time": "2013-06-06T00:00:00+00:00", + "open": 119.96, + "high": 122.74, + "low": 119.88, + "close": 121.2, + "volume": 3805.45398008 + }, + { + "open_time": "2013-06-06T00:00:00+00:00", + "close_time": "2013-06-06T12:00:00+00:00", + "open": 120.98, + "high": 121.33, + "low": 119.87, + "close": 120.12, + "volume": 1359.22196679 + }, + { + "open_time": "2013-06-06T12:00:00+00:00", + "close_time": "2013-06-07T00:00:00+00:00", + "open": 120.12, + "high": 121.0, + "low": 118.43, + "close": 118.78, + "volume": 3577.7562039 + }, + { + "open_time": "2013-06-07T00:00:00+00:00", + "close_time": "2013-06-07T12:00:00+00:00", + "open": 118.78, + "high": 119.16, + "low": 111.0, + "close": 114.01, + "volume": 4994.28442991 + }, + { + "open_time": "2013-06-07T12:00:00+00:00", + "close_time": "2013-06-08T00:00:00+00:00", + "open": 114.97, + "high": 117.35, + "low": 107.0, + "close": 110.18, + "volume": 13267.1916662 + }, + { + "open_time": "2013-06-08T00:00:00+00:00", + "close_time": "2013-06-08T12:00:00+00:00", + "open": 110.17, + "high": 112.46, + "low": 108.53, + "close": 108.53, + "volume": 3102.3942253 + }, + { + "open_time": "2013-06-08T12:00:00+00:00", + "close_time": "2013-06-09T00:00:00+00:00", + "open": 108.54, + "high": 109.98, + "low": 108.44, + "close": 109.11, + "volume": 1952.6128886 + }, + { + "open_time": "2013-06-09T00:00:00+00:00", + "close_time": "2013-06-09T12:00:00+00:00", + "open": 109.11, + "high": 110.0, + "low": 90.0, + "close": 93.9, + "volume": 16953.18735032 + }, + { + "open_time": "2013-06-09T12:00:00+00:00", + "close_time": "2013-06-10T00:00:00+00:00", + "open": 93.9, + "high": 103.0, + "low": 90.98, + "close": 100.17, + "volume": 13781.31153574 + }, + { + "open_time": "2013-06-10T00:00:00+00:00", + "close_time": "2013-06-10T12:00:00+00:00", + "open": 100.17, + "high": 107.9, + "low": 93.1, + "close": 105.25, + "volume": 7892.06769328 + }, + { + "open_time": "2013-06-10T12:00:00+00:00", + "close_time": "2013-06-11T00:00:00+00:00", + "open": 104.84, + "high": 105.59, + "low": 100.0, + "close": 104.22, + "volume": 5644.49071414 + }, + { + "open_time": "2013-06-11T00:00:00+00:00", + "close_time": "2013-06-11T12:00:00+00:00", + "open": 104.21, + "high": 107.45, + "low": 102.97, + "close": 106.0, + "volume": 2267.56629039 + }, + { + "open_time": "2013-06-11T12:00:00+00:00", + "close_time": "2013-06-12T00:00:00+00:00", + "open": 106.0, + "high": 108.0, + "low": 105.53, + "close": 107.36, + "volume": 2966.78704998 + }, + { + "open_time": "2013-06-12T00:00:00+00:00", + "close_time": "2013-06-12T12:00:00+00:00", + "open": 107.35, + "high": 108.88, + "low": 106.35, + "close": 108.71, + "volume": 1637.72279674 + }, + { + "open_time": "2013-06-12T12:00:00+00:00", + "close_time": "2013-06-13T00:00:00+00:00", + "open": 108.88, + "high": 111.18, + "low": 105.01, + "close": 106.56, + "volume": 5974.89775586 + }, + { + "open_time": "2013-06-13T00:00:00+00:00", + "close_time": "2013-06-13T12:00:00+00:00", + "open": 106.1, + "high": 108.43, + "low": 105.9, + "close": 107.8, + "volume": 1222.60080438 + }, + { + "open_time": "2013-06-13T12:00:00+00:00", + "close_time": "2013-06-14T00:00:00+00:00", + "open": 107.8, + "high": 108.1, + "low": 95.0, + "close": 102.0, + "volume": 6824.67969666 + }, + { + "open_time": "2013-06-14T00:00:00+00:00", + "close_time": "2013-06-14T12:00:00+00:00", + "open": 101.86, + "high": 102.95, + "low": 98.01, + "close": 101.02, + "volume": 4136.55102367 + }, + { + "open_time": "2013-06-14T12:00:00+00:00", + "close_time": "2013-06-15T00:00:00+00:00", + "open": 101.02, + "high": 101.76, + "low": 95.0, + "close": 99.01, + "volume": 6561.86098338 + }, + { + "open_time": "2013-06-15T00:00:00+00:00", + "close_time": "2013-06-15T12:00:00+00:00", + "open": 99.01, + "high": 105.0, + "low": 96.22, + "close": 101.21, + "volume": 2919.44791691 + }, + { + "open_time": "2013-06-15T12:00:00+00:00", + "close_time": "2013-06-16T00:00:00+00:00", + "open": 101.88, + "high": 102.2, + "low": 99.42, + "close": 99.42, + "volume": 1323.95980115 + }, + { + "open_time": "2013-06-16T00:00:00+00:00", + "close_time": "2013-06-16T12:00:00+00:00", + "open": 99.43, + "high": 101.11, + "low": 99.22, + "close": 100.08, + "volume": 1118.44292244 + }, + { + "open_time": "2013-06-16T12:00:00+00:00", + "close_time": "2013-06-17T00:00:00+00:00", + "open": 100.17, + "high": 101.0, + "low": 98.0, + "close": 99.37, + "volume": 1971.29170543 + }, + { + "open_time": "2013-06-17T00:00:00+00:00", + "close_time": "2013-06-17T12:00:00+00:00", + "open": 98.74, + "high": 101.04, + "low": 98.29, + "close": 100.41, + "volume": 2524.14115715 + }, + { + "open_time": "2013-06-17T12:00:00+00:00", + "close_time": "2013-06-18T00:00:00+00:00", + "open": 100.78, + "high": 101.47, + "low": 99.5, + "close": 100.0, + "volume": 2261.62486313 + }, + { + "open_time": "2013-06-18T00:00:00+00:00", + "close_time": "2013-06-18T12:00:00+00:00", + "open": 100.39, + "high": 105.06, + "low": 100.1, + "close": 104.42, + "volume": 2988.5403261 + }, + { + "open_time": "2013-06-18T12:00:00+00:00", + "close_time": "2013-06-19T00:00:00+00:00", + "open": 104.76, + "high": 108.18, + "low": 99.99, + "close": 104.5, + "volume": 7886.20297093 + }, + { + "open_time": "2013-06-19T00:00:00+00:00", + "close_time": "2013-06-19T12:00:00+00:00", + "open": 104.49, + "high": 107.5, + "low": 103.0, + "close": 106.2, + "volume": 2373.37811009 + }, + { + "open_time": "2013-06-19T12:00:00+00:00", + "close_time": "2013-06-20T00:00:00+00:00", + "open": 106.51, + "high": 106.98, + "low": 102.0, + "close": 105.24, + "volume": 3110.15762255 + }, + { + "open_time": "2013-06-20T00:00:00+00:00", + "close_time": "2013-06-20T12:00:00+00:00", + "open": 105.24, + "high": 108.0, + "low": 104.55, + "close": 106.91, + "volume": 2447.27811548 + }, + { + "open_time": "2013-06-20T12:00:00+00:00", + "close_time": "2013-06-21T00:00:00+00:00", + "open": 107.33, + "high": 107.59, + "low": 102.47, + "close": 102.61, + "volume": 6641.24736022 + }, + { + "open_time": "2013-06-21T00:00:00+00:00", + "close_time": "2013-06-21T12:00:00+00:00", + "open": 103.0, + "high": 104.86, + "low": 90.0, + "close": 102.59, + "volume": 9034.73868008 + }, + { + "open_time": "2013-06-21T12:00:00+00:00", + "close_time": "2013-06-22T00:00:00+00:00", + "open": 102.6, + "high": 103.0, + "low": 98.5, + "close": 101.8, + "volume": 3296.92432078 + }, + { + "open_time": "2013-06-22T00:00:00+00:00", + "close_time": "2013-06-22T12:00:00+00:00", + "open": 101.29, + "high": 102.25, + "low": 98.55, + "close": 99.52, + "volume": 1386.01439176 + }, + { + "open_time": "2013-06-22T12:00:00+00:00", + "close_time": "2013-06-23T00:00:00+00:00", + "open": 99.52, + "high": 103.0, + "low": 99.0, + "close": 100.0, + "volume": 1964.31117965 + }, + { + "open_time": "2013-06-23T00:00:00+00:00", + "close_time": "2013-06-23T12:00:00+00:00", + "open": 100.0, + "high": 101.01, + "low": 98.6, + "close": 101.01, + "volume": 632.21922734 + }, + { + "open_time": "2013-06-23T12:00:00+00:00", + "close_time": "2013-06-24T00:00:00+00:00", + "open": 100.6, + "high": 101.45, + "low": 98.5, + "close": 100.41, + "volume": 1345.17347881 + }, + { + "open_time": "2013-06-24T00:00:00+00:00", + "close_time": "2013-06-24T12:00:00+00:00", + "open": 100.4, + "high": 102.3, + "low": 98.0, + "close": 98.82, + "volume": 3166.06343537 + }, + { + "open_time": "2013-06-24T12:00:00+00:00", + "close_time": "2013-06-25T00:00:00+00:00", + "open": 98.09, + "high": 100.0, + "low": 95.0, + "close": 99.47, + "volume": 6536.62495526 + }, + { + "open_time": "2013-06-25T00:00:00+00:00", + "close_time": "2013-06-25T12:00:00+00:00", + "open": 98.83, + "high": 101.0, + "low": 97.47, + "close": 100.5, + "volume": 2836.95037419 + }, + { + "open_time": "2013-06-25T12:00:00+00:00", + "close_time": "2013-06-26T00:00:00+00:00", + "open": 100.1, + "high": 100.6, + "low": 97.56, + "close": 97.87, + "volume": 2457.10142191 + }, + { + "open_time": "2013-06-26T00:00:00+00:00", + "close_time": "2013-06-26T12:00:00+00:00", + "open": 97.57, + "high": 99.98, + "low": 96.13, + "close": 99.28, + "volume": 1807.66599484 + }, + { + "open_time": "2013-06-26T12:00:00+00:00", + "close_time": "2013-06-27T00:00:00+00:00", + "open": 98.63, + "high": 99.57, + "low": 96.99, + "close": 98.77, + "volume": 3132.74178409 + }, + { + "open_time": "2013-06-27T00:00:00+00:00", + "close_time": "2013-06-27T12:00:00+00:00", + "open": 98.75, + "high": 98.76, + "low": 97.5, + "close": 97.8, + "volume": 1339.74457233 + }, + { + "open_time": "2013-06-27T12:00:00+00:00", + "close_time": "2013-06-28T00:00:00+00:00", + "open": 98.24, + "high": 98.35, + "low": 96.0, + "close": 96.31, + "volume": 3597.6721821 + }, + { + "open_time": "2013-06-28T00:00:00+00:00", + "close_time": "2013-06-28T12:00:00+00:00", + "open": 96.98, + "high": 97.45, + "low": 88.01, + "close": 89.52, + "volume": 11819.45396104 + }, + { + "open_time": "2013-06-28T12:00:00+00:00", + "close_time": "2013-06-29T00:00:00+00:00", + "open": 89.69, + "high": 93.1, + "low": 88.11, + "close": 89.96, + "volume": 6738.07504249 + }, + { + "open_time": "2013-06-29T00:00:00+00:00", + "close_time": "2013-06-29T12:00:00+00:00", + "open": 89.2, + "high": 91.61, + "low": 86.2, + "close": 91.01, + "volume": 2374.65697663 + }, + { + "open_time": "2013-06-29T12:00:00+00:00", + "close_time": "2013-06-30T00:00:00+00:00", + "open": 91.0, + "high": 91.12, + "low": 88.0, + "close": 88.98, + "volume": 1998.96742586 + }, + { + "open_time": "2013-06-30T00:00:00+00:00", + "close_time": "2013-06-30T12:00:00+00:00", + "open": 88.83, + "high": 89.89, + "low": 88.01, + "close": 89.2, + "volume": 822.22164034 + }, + { + "open_time": "2013-06-30T12:00:00+00:00", + "close_time": "2013-07-01T00:00:00+00:00", + "open": 89.22, + "high": 90.3, + "low": 88.5, + "close": 89.53, + "volume": 1568.45277255 + }, + { + "open_time": "2013-07-01T00:00:00+00:00", + "close_time": "2013-07-01T12:00:00+00:00", + "open": 89.41, + "high": 90.16, + "low": 88.01, + "close": 88.01, + "volume": 1518.12977954 + }, + { + "open_time": "2013-07-01T12:00:00+00:00", + "close_time": "2013-07-02T00:00:00+00:00", + "open": 88.01, + "high": 89.0, + "low": 80.94, + "close": 84.5, + "volume": 19336.33891272 + }, + { + "open_time": "2013-07-02T00:00:00+00:00", + "close_time": "2013-07-02T12:00:00+00:00", + "open": 83.41, + "high": 87.37, + "low": 81.9, + "close": 86.54, + "volume": 6272.14008065 + }, + { + "open_time": "2013-07-02T12:00:00+00:00", + "close_time": "2013-07-03T00:00:00+00:00", + "open": 86.53, + "high": 88.5, + "low": 84.5, + "close": 88.0, + "volume": 6394.25140681 + }, + { + "open_time": "2013-07-03T00:00:00+00:00", + "close_time": "2013-07-03T12:00:00+00:00", + "open": 88.04, + "high": 89.56, + "low": 86.05, + "close": 86.33, + "volume": 5234.91855702 + }, + { + "open_time": "2013-07-03T12:00:00+00:00", + "close_time": "2013-07-04T00:00:00+00:00", + "open": 86.33, + "high": 86.71, + "low": 75.11, + "close": 77.01, + "volume": 15505.96696795 + }, + { + "open_time": "2013-07-04T00:00:00+00:00", + "close_time": "2013-07-04T12:00:00+00:00", + "open": 77.33, + "high": 83.9, + "low": 70.06, + "close": 79.63, + "volume": 15482.5582816 + }, + { + "open_time": "2013-07-04T12:00:00+00:00", + "close_time": "2013-07-05T00:00:00+00:00", + "open": 79.62, + "high": 81.01, + "low": 77.01, + "close": 79.4, + "volume": 6474.87386331 + }, + { + "open_time": "2013-07-05T00:00:00+00:00", + "close_time": "2013-07-05T12:00:00+00:00", + "open": 79.4, + "high": 79.4, + "low": 72.0, + "close": 73.59, + "volume": 8371.99649649 + }, + { + "open_time": "2013-07-05T12:00:00+00:00", + "close_time": "2013-07-06T00:00:00+00:00", + "open": 73.59, + "high": 74.24, + "low": 63.26, + "close": 66.93, + "volume": 24563.36943233 + }, + { + "open_time": "2013-07-06T00:00:00+00:00", + "close_time": "2013-07-06T12:00:00+00:00", + "open": 67.13, + "high": 72.88, + "low": 64.0, + "close": 66.49, + "volume": 9163.73017655 + }, + { + "open_time": "2013-07-06T12:00:00+00:00", + "close_time": "2013-07-07T00:00:00+00:00", + "open": 66.5, + "high": 69.9, + "low": 63.0, + "close": 66.34, + "volume": 8082.22810525 + }, + { + "open_time": "2013-07-07T00:00:00+00:00", + "close_time": "2013-07-07T12:00:00+00:00", + "open": 66.34, + "high": 67.03, + "low": 64.5, + "close": 66.48, + "volume": 1733.57083271 + }, + { + "open_time": "2013-07-07T12:00:00+00:00", + "close_time": "2013-07-08T00:00:00+00:00", + "open": 66.47, + "high": 73.96, + "low": 65.9, + "close": 73.96, + "volume": 5124.95148588 + }, + { + "open_time": "2013-07-08T00:00:00+00:00", + "close_time": "2013-07-08T12:00:00+00:00", + "open": 73.97, + "high": 76.94, + "low": 70.89, + "close": 73.95, + "volume": 10549.80177899 + }, + { + "open_time": "2013-07-08T12:00:00+00:00", + "close_time": "2013-07-09T00:00:00+00:00", + "open": 73.3, + "high": 74.95, + "low": 70.1, + "close": 74.4, + "volume": 8119.77622079 + }, + { + "open_time": "2013-07-09T00:00:00+00:00", + "close_time": "2013-07-09T12:00:00+00:00", + "open": 74.0, + "high": 74.4, + "low": 70.25, + "close": 73.5, + "volume": 3722.08470137 + }, + { + "open_time": "2013-07-09T12:00:00+00:00", + "close_time": "2013-07-10T00:00:00+00:00", + "open": 73.41, + "high": 76.01, + "low": 70.47, + "close": 75.01, + "volume": 12186.91520467 + }, + { + "open_time": "2013-07-10T00:00:00+00:00", + "close_time": "2013-07-10T12:00:00+00:00", + "open": 75.0, + "high": 77.7, + "low": 74.81, + "close": 76.64, + "volume": 4870.54363286 + }, + { + "open_time": "2013-07-10T12:00:00+00:00", + "close_time": "2013-07-11T00:00:00+00:00", + "open": 76.6, + "high": 86.64, + "low": 75.0, + "close": 86.19, + "volume": 22404.64049668 + }, + { + "open_time": "2013-07-11T00:00:00+00:00", + "close_time": "2013-07-11T12:00:00+00:00", + "open": 86.13, + "high": 89.96, + "low": 83.85, + "close": 86.0, + "volume": 8968.30004981 + }, + { + "open_time": "2013-07-11T12:00:00+00:00", + "close_time": "2013-07-12T00:00:00+00:00", + "open": 85.97, + "high": 87.98, + "low": 84.02, + "close": 87.13, + "volume": 8342.75693332 + }, + { + "open_time": "2013-07-12T00:00:00+00:00", + "close_time": "2013-07-12T12:00:00+00:00", + "open": 87.81, + "high": 100.0, + "low": 86.6, + "close": 94.0, + "volume": 23094.92967223 + }, + { + "open_time": "2013-07-12T12:00:00+00:00", + "close_time": "2013-07-13T00:00:00+00:00", + "open": 94.0, + "high": 96.0, + "low": 88.0, + "close": 90.17, + "volume": 8965.90018031 + }, + { + "open_time": "2013-07-13T00:00:00+00:00", + "close_time": "2013-07-13T12:00:00+00:00", + "open": 90.19, + "high": 90.62, + "low": 87.15, + "close": 88.5, + "volume": 2018.54303219 + }, + { + "open_time": "2013-07-13T12:00:00+00:00", + "close_time": "2013-07-14T00:00:00+00:00", + "open": 88.61, + "high": 92.04, + "low": 88.41, + "close": 91.67, + "volume": 3986.01277311 + }, + { + "open_time": "2013-07-14T00:00:00+00:00", + "close_time": "2013-07-14T12:00:00+00:00", + "open": 91.67, + "high": 92.83, + "low": 91.0, + "close": 91.83, + "volume": 1814.07686476 + }, + { + "open_time": "2013-07-14T12:00:00+00:00", + "close_time": "2013-07-15T00:00:00+00:00", + "open": 91.87, + "high": 93.0, + "low": 88.87, + "close": 90.03, + "volume": 3388.86475699 + }, + { + "open_time": "2013-07-15T00:00:00+00:00", + "close_time": "2013-07-15T12:00:00+00:00", + "open": 90.02, + "high": 94.49, + "low": 88.11, + "close": 92.6, + "volume": 5217.78422078 + }, + { + "open_time": "2013-07-15T12:00:00+00:00", + "close_time": "2013-07-16T00:00:00+00:00", + "open": 92.59, + "high": 95.0, + "low": 92.5, + "close": 93.78, + "volume": 7812.8767998 + }, + { + "open_time": "2013-07-16T00:00:00+00:00", + "close_time": "2013-07-16T12:00:00+00:00", + "open": 93.76, + "high": 93.9, + "low": 92.41, + "close": 93.0, + "volume": 3706.26152145 + }, + { + "open_time": "2013-07-16T12:00:00+00:00", + "close_time": "2013-07-17T00:00:00+00:00", + "open": 92.99, + "high": 93.55, + "low": 89.09, + "close": 91.55, + "volume": 5579.21202788 + }, + { + "open_time": "2013-07-17T00:00:00+00:00", + "close_time": "2013-07-17T12:00:00+00:00", + "open": 91.61, + "high": 92.37, + "low": 89.0, + "close": 90.13, + "volume": 3908.66268577 + }, + { + "open_time": "2013-07-17T12:00:00+00:00", + "close_time": "2013-07-18T00:00:00+00:00", + "open": 90.13, + "high": 91.8, + "low": 89.0, + "close": 90.97, + "volume": 3496.20377341 + }, + { + "open_time": "2013-07-18T00:00:00+00:00", + "close_time": "2013-07-18T12:00:00+00:00", + "open": 90.96, + "high": 91.0, + "low": 78.8, + "close": 80.81, + "volume": 15573.56254158 + }, + { + "open_time": "2013-07-18T12:00:00+00:00", + "close_time": "2013-07-19T00:00:00+00:00", + "open": 80.99, + "high": 85.99, + "low": 77.0, + "close": 85.28, + "volume": 5873.10352733 + }, + { + "open_time": "2013-07-19T00:00:00+00:00", + "close_time": "2013-07-19T12:00:00+00:00", + "open": 85.0, + "high": 85.9, + "low": 83.21, + "close": 84.76, + "volume": 2788.31911057 + }, + { + "open_time": "2013-07-19T12:00:00+00:00", + "close_time": "2013-07-20T00:00:00+00:00", + "open": 83.93, + "high": 88.0, + "low": 83.41, + "close": 86.51, + "volume": 5901.64164141 + }, + { + "open_time": "2013-07-20T00:00:00+00:00", + "close_time": "2013-07-20T12:00:00+00:00", + "open": 86.51, + "high": 87.06, + "low": 85.25, + "close": 86.63, + "volume": 2395.13567718 + }, + { + "open_time": "2013-07-20T12:00:00+00:00", + "close_time": "2013-07-21T00:00:00+00:00", + "open": 86.66, + "high": 87.07, + "low": 84.27, + "close": 85.04, + "volume": 2056.33919071 + }, + { + "open_time": "2013-07-21T00:00:00+00:00", + "close_time": "2013-07-21T12:00:00+00:00", + "open": 85.02, + "high": 86.99, + "low": 84.59, + "close": 85.23, + "volume": 1249.1670463 + }, + { + "open_time": "2013-07-21T12:00:00+00:00", + "close_time": "2013-07-22T00:00:00+00:00", + "open": 85.24, + "high": 85.95, + "low": 84.25, + "close": 85.93, + "volume": 1658.69516509 + }, + { + "open_time": "2013-07-22T00:00:00+00:00", + "close_time": "2013-07-22T12:00:00+00:00", + "open": 85.73, + "high": 86.94, + "low": 85.67, + "close": 86.74, + "volume": 3402.11535769 + }, + { + "open_time": "2013-07-22T12:00:00+00:00", + "close_time": "2013-07-23T00:00:00+00:00", + "open": 86.73, + "high": 87.08, + "low": 83.0, + "close": 85.6, + "volume": 4891.90281053 + }, + { + "open_time": "2013-07-23T00:00:00+00:00", + "close_time": "2013-07-23T12:00:00+00:00", + "open": 85.59, + "high": 87.15, + "low": 82.0, + "close": 85.16, + "volume": 4874.627912 + }, + { + "open_time": "2013-07-23T12:00:00+00:00", + "close_time": "2013-07-24T00:00:00+00:00", + "open": 85.16, + "high": 88.88, + "low": 83.3, + "close": 86.98, + "volume": 8163.87339603 + }, + { + "open_time": "2013-07-24T00:00:00+00:00", + "close_time": "2013-07-24T12:00:00+00:00", + "open": 86.88, + "high": 87.99, + "low": 86.25, + "close": 86.99, + "volume": 2991.32752608 + }, + { + "open_time": "2013-07-24T12:00:00+00:00", + "close_time": "2013-07-25T00:00:00+00:00", + "open": 86.6, + "high": 88.48, + "low": 85.73, + "close": 88.42, + "volume": 6285.09357475 + }, + { + "open_time": "2013-07-25T00:00:00+00:00", + "close_time": "2013-07-25T12:00:00+00:00", + "open": 88.42, + "high": 90.05, + "low": 87.08, + "close": 89.0, + "volume": 5472.78558015 + }, + { + "open_time": "2013-07-25T12:00:00+00:00", + "close_time": "2013-07-26T00:00:00+00:00", + "open": 89.05, + "high": 90.66, + "low": 88.71, + "close": 90.16, + "volume": 4944.09451656 + }, + { + "open_time": "2013-07-26T00:00:00+00:00", + "close_time": "2013-07-26T12:00:00+00:00", + "open": 90.1, + "high": 90.5, + "low": 88.56, + "close": 89.97, + "volume": 1879.25462733 + }, + { + "open_time": "2013-07-26T12:00:00+00:00", + "close_time": "2013-07-27T00:00:00+00:00", + "open": 89.96, + "high": 91.77, + "low": 88.73, + "close": 89.95, + "volume": 4621.3297767 + }, + { + "open_time": "2013-07-27T00:00:00+00:00", + "close_time": "2013-07-27T12:00:00+00:00", + "open": 89.97, + "high": 90.16, + "low": 87.8, + "close": 88.64, + "volume": 2162.11495221 + }, + { + "open_time": "2013-07-27T12:00:00+00:00", + "close_time": "2013-07-28T00:00:00+00:00", + "open": 88.39, + "high": 89.77, + "low": 87.9, + "close": 88.16, + "volume": 1327.03901749 + }, + { + "open_time": "2013-07-28T00:00:00+00:00", + "close_time": "2013-07-28T12:00:00+00:00", + "open": 88.16, + "high": 88.79, + "low": 87.9, + "close": 88.79, + "volume": 642.62999539 + }, + { + "open_time": "2013-07-28T12:00:00+00:00", + "close_time": "2013-07-29T00:00:00+00:00", + "open": 88.79, + "high": 94.01, + "low": 88.55, + "close": 92.71, + "volume": 6651.72296624 + }, + { + "open_time": "2013-07-29T00:00:00+00:00", + "close_time": "2013-07-29T12:00:00+00:00", + "open": 92.72, + "high": 93.3, + "low": 90.54, + "close": 93.19, + "volume": 6100.11205419 + }, + { + "open_time": "2013-07-29T12:00:00+00:00", + "close_time": "2013-07-30T00:00:00+00:00", + "open": 93.18, + "high": 93.5, + "low": 92.0, + "close": 93.39, + "volume": 4150.72854618 + }, + { + "open_time": "2013-07-30T00:00:00+00:00", + "close_time": "2013-07-30T12:00:00+00:00", + "open": 93.45, + "high": 94.3, + "low": 92.7, + "close": 94.12, + "volume": 4766.54825173 + }, + { + "open_time": "2013-07-30T12:00:00+00:00", + "close_time": "2013-07-31T00:00:00+00:00", + "open": 94.12, + "high": 97.0, + "low": 93.43, + "close": 96.57, + "volume": 6928.81931629 + }, + { + "open_time": "2013-07-31T00:00:00+00:00", + "close_time": "2013-07-31T12:00:00+00:00", + "open": 96.98, + "high": 101.0, + "low": 96.51, + "close": 100.52, + "volume": 7089.96367505 + }, + { + "open_time": "2013-07-31T12:00:00+00:00", + "close_time": "2013-08-01T00:00:00+00:00", + "open": 100.33, + "high": 100.81, + "low": 95.0, + "close": 98.28, + "volume": 9935.42069898 + }, + { + "open_time": "2013-08-01T00:00:00+00:00", + "close_time": "2013-08-01T12:00:00+00:00", + "open": 97.77, + "high": 98.44, + "low": 97.03, + "close": 97.95, + "volume": 2595.9229174 + }, + { + "open_time": "2013-08-01T12:00:00+00:00", + "close_time": "2013-08-02T00:00:00+00:00", + "open": 97.93, + "high": 97.98, + "low": 95.15, + "close": 96.62, + "volume": 5236.23758724 + }, + { + "open_time": "2013-08-02T00:00:00+00:00", + "close_time": "2013-08-02T12:00:00+00:00", + "open": 96.63, + "high": 98.5, + "low": 93.56, + "close": 97.97, + "volume": 6664.41507654 + }, + { + "open_time": "2013-08-02T12:00:00+00:00", + "close_time": "2013-08-03T00:00:00+00:00", + "open": 97.92, + "high": 98.71, + "low": 93.03, + "close": 95.85, + "volume": 8888.65789308 + }, + { + "open_time": "2013-08-03T00:00:00+00:00", + "close_time": "2013-08-03T12:00:00+00:00", + "open": 95.82, + "high": 97.0, + "low": 95.4, + "close": 96.25, + "volume": 1496.09871769 + }, + { + "open_time": "2013-08-03T12:00:00+00:00", + "close_time": "2013-08-04T00:00:00+00:00", + "open": 96.3, + "high": 96.48, + "low": 93.98, + "close": 95.55, + "volume": 3003.84801223 + }, + { + "open_time": "2013-08-04T00:00:00+00:00", + "close_time": "2013-08-04T12:00:00+00:00", + "open": 95.54, + "high": 96.35, + "low": 95.5, + "close": 96.04, + "volume": 927.5447834 + }, + { + "open_time": "2013-08-04T12:00:00+00:00", + "close_time": "2013-08-05T00:00:00+00:00", + "open": 96.04, + "high": 96.61, + "low": 95.76, + "close": 96.38, + "volume": 2092.12651561 + }, + { + "open_time": "2013-08-05T00:00:00+00:00", + "close_time": "2013-08-05T12:00:00+00:00", + "open": 96.38, + "high": 98.0, + "low": 96.02, + "close": 97.54, + "volume": 3678.91878403 + }, + { + "open_time": "2013-08-05T12:00:00+00:00", + "close_time": "2013-08-06T00:00:00+00:00", + "open": 97.54, + "high": 98.92, + "low": 96.0, + "close": 97.81, + "volume": 7324.49474878 + }, + { + "open_time": "2013-08-06T00:00:00+00:00", + "close_time": "2013-08-06T12:00:00+00:00", + "open": 97.88, + "high": 98.98, + "low": 97.25, + "close": 98.27, + "volume": 4528.60262015 + }, + { + "open_time": "2013-08-06T12:00:00+00:00", + "close_time": "2013-08-07T00:00:00+00:00", + "open": 98.27, + "high": 98.9, + "low": 97.07, + "close": 97.69, + "volume": 4720.00947516 + }, + { + "open_time": "2013-08-07T00:00:00+00:00", + "close_time": "2013-08-07T12:00:00+00:00", + "open": 97.7, + "high": 98.0, + "low": 97.0, + "close": 97.27, + "volume": 2394.96170883 + }, + { + "open_time": "2013-08-07T12:00:00+00:00", + "close_time": "2013-08-08T00:00:00+00:00", + "open": 97.29, + "high": 98.32, + "low": 95.5, + "close": 97.09, + "volume": 4732.89384285 + }, + { + "open_time": "2013-08-08T00:00:00+00:00", + "close_time": "2013-08-08T12:00:00+00:00", + "open": 97.09, + "high": 97.14, + "low": 95.74, + "close": 96.26, + "volume": 2676.66908978 + }, + { + "open_time": "2013-08-08T12:00:00+00:00", + "close_time": "2013-08-09T00:00:00+00:00", + "open": 96.26, + "high": 96.62, + "low": 91.11, + "close": 94.27, + "volume": 11340.3635679 + }, + { + "open_time": "2013-08-09T00:00:00+00:00", + "close_time": "2013-08-09T12:00:00+00:00", + "open": 94.26, + "high": 95.75, + "low": 91.84, + "close": 93.54, + "volume": 4758.45798898 + }, + { + "open_time": "2013-08-09T12:00:00+00:00", + "close_time": "2013-08-10T00:00:00+00:00", + "open": 93.54, + "high": 94.0, + "low": 90.0, + "close": 92.27, + "volume": 7552.78503758 + }, + { + "open_time": "2013-08-10T00:00:00+00:00", + "close_time": "2013-08-10T12:00:00+00:00", + "open": 92.72, + "high": 93.48, + "low": 92.14, + "close": 93.01, + "volume": 1271.66149987 + }, + { + "open_time": "2013-08-10T12:00:00+00:00", + "close_time": "2013-08-11T00:00:00+00:00", + "open": 93.01, + "high": 94.25, + "low": 92.66, + "close": 93.51, + "volume": 1843.79355956 + }, + { + "open_time": "2013-08-11T00:00:00+00:00", + "close_time": "2013-08-11T12:00:00+00:00", + "open": 93.51, + "high": 94.37, + "low": 93.12, + "close": 93.64, + "volume": 898.61658459 + }, + { + "open_time": "2013-08-11T12:00:00+00:00", + "close_time": "2013-08-12T00:00:00+00:00", + "open": 93.64, + "high": 94.58, + "low": 93.12, + "close": 94.09, + "volume": 964.93597889 + }, + { + "open_time": "2013-08-12T00:00:00+00:00", + "close_time": "2013-08-12T12:00:00+00:00", + "open": 94.0, + "high": 94.64, + "low": 93.33, + "close": 93.33, + "volume": 1428.68533733 + }, + { + "open_time": "2013-08-12T12:00:00+00:00", + "close_time": "2013-08-13T00:00:00+00:00", + "open": 93.34, + "high": 96.18, + "low": 93.31, + "close": 95.35, + "volume": 5775.04831435 + }, + { + "open_time": "2013-08-13T00:00:00+00:00", + "close_time": "2013-08-13T12:00:00+00:00", + "open": 95.37, + "high": 97.0, + "low": 94.24, + "close": 95.68, + "volume": 4553.07835965 + }, + { + "open_time": "2013-08-13T12:00:00+00:00", + "close_time": "2013-08-14T00:00:00+00:00", + "open": 95.71, + "high": 98.19, + "low": 95.59, + "close": 98.15, + "volume": 8287.20667765 + }, + { + "open_time": "2013-08-14T00:00:00+00:00", + "close_time": "2013-08-14T12:00:00+00:00", + "open": 97.75, + "high": 101.0, + "low": 97.03, + "close": 99.43, + "volume": 8337.16873421 + }, + { + "open_time": "2013-08-14T12:00:00+00:00", + "close_time": "2013-08-15T00:00:00+00:00", + "open": 99.42, + "high": 100.5, + "low": 97.36, + "close": 99.19, + "volume": 9660.54988588 + }, + { + "open_time": "2013-08-15T00:00:00+00:00", + "close_time": "2013-08-15T12:00:00+00:00", + "open": 99.19, + "high": 100.01, + "low": 98.74, + "close": 99.42, + "volume": 4304.07213651 + }, + { + "open_time": "2013-08-15T12:00:00+00:00", + "close_time": "2013-08-16T00:00:00+00:00", + "open": 99.42, + "high": 99.63, + "low": 96.68, + "close": 98.08, + "volume": 5229.25201393 + }, + { + "open_time": "2013-08-16T00:00:00+00:00", + "close_time": "2013-08-16T12:00:00+00:00", + "open": 98.09, + "high": 98.54, + "low": 96.52, + "close": 97.4, + "volume": 3260.43341626 + }, + { + "open_time": "2013-08-16T12:00:00+00:00", + "close_time": "2013-08-17T00:00:00+00:00", + "open": 96.96, + "high": 99.0, + "low": 96.5, + "close": 98.25, + "volume": 6045.67966602 + }, + { + "open_time": "2013-08-17T00:00:00+00:00", + "close_time": "2013-08-17T12:00:00+00:00", + "open": 98.26, + "high": 98.49, + "low": 97.48, + "close": 98.34, + "volume": 1434.6997252 + }, + { + "open_time": "2013-08-17T12:00:00+00:00", + "close_time": "2013-08-18T00:00:00+00:00", + "open": 98.0, + "high": 99.82, + "low": 97.63, + "close": 99.71, + "volume": 4098.86611554 + }, + { + "open_time": "2013-08-18T00:00:00+00:00", + "close_time": "2013-08-18T12:00:00+00:00", + "open": 99.71, + "high": 99.99, + "low": 98.41, + "close": 99.18, + "volume": 1792.60898286 + }, + { + "open_time": "2013-08-18T12:00:00+00:00", + "close_time": "2013-08-19T00:00:00+00:00", + "open": 99.47, + "high": 99.48, + "low": 98.66, + "close": 99.3, + "volume": 964.99850873 + }, + { + "open_time": "2013-08-19T00:00:00+00:00", + "close_time": "2013-08-19T12:00:00+00:00", + "open": 99.32, + "high": 105.16, + "low": 99.0, + "close": 102.99, + "volume": 14461.66307188 + }, + { + "open_time": "2013-08-19T12:00:00+00:00", + "close_time": "2013-08-20T00:00:00+00:00", + "open": 102.98, + "high": 103.87, + "low": 101.02, + "close": 102.85, + "volume": 5761.84545227 + }, + { + "open_time": "2013-08-20T00:00:00+00:00", + "close_time": "2013-08-20T12:00:00+00:00", + "open": 102.85, + "high": 103.99, + "low": 102.6, + "close": 103.93, + "volume": 3841.12847397 + }, + { + "open_time": "2013-08-20T12:00:00+00:00", + "close_time": "2013-08-21T00:00:00+00:00", + "open": 103.93, + "high": 104.88, + "low": 100.38, + "close": 104.87, + "volume": 7671.42625939 + }, + { + "open_time": "2013-08-21T00:00:00+00:00", + "close_time": "2013-08-21T12:00:00+00:00", + "open": 104.87, + "high": 106.76, + "low": 104.56, + "close": 105.97, + "volume": 9199.72664015 + }, + { + "open_time": "2013-08-21T12:00:00+00:00", + "close_time": "2013-08-22T00:00:00+00:00", + "open": 105.99, + "high": 114.0, + "low": 105.98, + "close": 110.43, + "volume": 14725.99143882 + }, + { + "open_time": "2013-08-22T00:00:00+00:00", + "close_time": "2013-08-22T12:00:00+00:00", + "open": 111.52, + "high": 113.02, + "low": 110.22, + "close": 112.8, + "volume": 4471.85267637 + }, + { + "open_time": "2013-08-22T12:00:00+00:00", + "close_time": "2013-08-23T00:00:00+00:00", + "open": 112.82, + "high": 113.02, + "low": 107.98, + "close": 109.12, + "volume": 7760.07904034 + }, + { + "open_time": "2013-08-23T00:00:00+00:00", + "close_time": "2013-08-23T12:00:00+00:00", + "open": 109.12, + "high": 109.9, + "low": 104.2, + "close": 108.29, + "volume": 5053.26183438 + }, + { + "open_time": "2013-08-23T12:00:00+00:00", + "close_time": "2013-08-24T00:00:00+00:00", + "open": 108.28, + "high": 109.88, + "low": 106.5, + "close": 107.65, + "volume": 4416.41446222 + }, + { + "open_time": "2013-08-24T00:00:00+00:00", + "close_time": "2013-08-24T12:00:00+00:00", + "open": 107.91, + "high": 108.5, + "low": 106.64, + "close": 108.33, + "volume": 1334.80083403 + }, + { + "open_time": "2013-08-24T12:00:00+00:00", + "close_time": "2013-08-25T00:00:00+00:00", + "open": 108.33, + "high": 110.33, + "low": 107.32, + "close": 109.15, + "volume": 2997.8861458 + }, + { + "open_time": "2013-08-25T00:00:00+00:00", + "close_time": "2013-08-25T12:00:00+00:00", + "open": 109.15, + "high": 112.37, + "low": 109.15, + "close": 112.0, + "volume": 4782.87958449 + }, + { + "open_time": "2013-08-25T12:00:00+00:00", + "close_time": "2013-08-26T00:00:00+00:00", + "open": 112.0, + "high": 113.28, + "low": 109.8, + "close": 113.12, + "volume": 4560.28314944 + }, + { + "open_time": "2013-08-26T00:00:00+00:00", + "close_time": "2013-08-26T12:00:00+00:00", + "open": 113.12, + "high": 113.3, + "low": 111.24, + "close": 112.1, + "volume": 2927.57107396 + }, + { + "open_time": "2013-08-26T12:00:00+00:00", + "close_time": "2013-08-27T00:00:00+00:00", + "open": 112.1, + "high": 113.0, + "low": 110.27, + "close": 111.9, + "volume": 7915.23235004 + }, + { + "open_time": "2013-08-27T00:00:00+00:00", + "close_time": "2013-08-27T12:00:00+00:00", + "open": 111.85, + "high": 118.9, + "low": 111.76, + "close": 117.8, + "volume": 11266.12207541 + }, + { + "open_time": "2013-08-27T12:00:00+00:00", + "close_time": "2013-08-28T00:00:00+00:00", + "open": 117.81, + "high": 118.93, + "low": 116.0, + "close": 117.75, + "volume": 7658.61753614 + }, + { + "open_time": "2013-08-28T00:00:00+00:00", + "close_time": "2013-08-28T12:00:00+00:00", + "open": 117.74, + "high": 118.64, + "low": 117.04, + "close": 118.1, + "volume": 3612.61400237 + }, + { + "open_time": "2013-08-28T12:00:00+00:00", + "close_time": "2013-08-29T00:00:00+00:00", + "open": 118.1, + "high": 119.63, + "low": 117.79, + "close": 117.91, + "volume": 6583.117192 + }, + { + "open_time": "2013-08-29T00:00:00+00:00", + "close_time": "2013-08-29T12:00:00+00:00", + "open": 117.91, + "high": 119.0, + "low": 117.0, + "close": 118.75, + "volume": 4005.51938872 + }, + { + "open_time": "2013-08-29T12:00:00+00:00", + "close_time": "2013-08-30T00:00:00+00:00", + "open": 118.74, + "high": 120.0, + "low": 118.03, + "close": 118.5, + "volume": 5783.8194649 + }, + { + "open_time": "2013-08-30T00:00:00+00:00", + "close_time": "2013-08-30T12:00:00+00:00", + "open": 118.91, + "high": 119.1, + "low": 118.04, + "close": 118.68, + "volume": 1901.77025159 + }, + { + "open_time": "2013-08-30T12:00:00+00:00", + "close_time": "2013-08-31T00:00:00+00:00", + "open": 118.75, + "high": 126.14, + "low": 118.28, + "close": 124.86, + "volume": 15472.58773968 + }, + { + "open_time": "2013-08-31T00:00:00+00:00", + "close_time": "2013-08-31T12:00:00+00:00", + "open": 124.86, + "high": 127.31, + "low": 124.8, + "close": 127.29, + "volume": 4373.07985136 + }, + { + "open_time": "2013-08-31T12:00:00+00:00", + "close_time": "2013-09-01T00:00:00+00:00", + "open": 127.31, + "high": 134.95, + "low": 125.5, + "close": 128.0, + "volume": 15608.26379066 + }, + { + "open_time": "2013-09-01T00:00:00+00:00", + "close_time": "2013-09-01T12:00:00+00:00", + "open": 127.9, + "high": 131.97, + "low": 126.79, + "close": 130.66, + "volume": 4829.74872672 + }, + { + "open_time": "2013-09-01T12:00:00+00:00", + "close_time": "2013-09-02T00:00:00+00:00", + "open": 130.89, + "high": 132.09, + "low": 129.45, + "close": 130.66, + "volume": 3191.81450917 + }, + { + "open_time": "2013-09-02T00:00:00+00:00", + "close_time": "2013-09-02T12:00:00+00:00", + "open": 130.65, + "high": 132.0, + "low": 128.52, + "close": 131.01, + "volume": 5333.34027089 + }, + { + "open_time": "2013-09-02T12:00:00+00:00", + "close_time": "2013-09-03T00:00:00+00:00", + "open": 131.56, + "high": 131.93, + "low": 128.9, + "close": 130.15, + "volume": 3606.05953214 + }, + { + "open_time": "2013-09-03T00:00:00+00:00", + "close_time": "2013-09-03T12:00:00+00:00", + "open": 129.4, + "high": 130.66, + "low": 127.0, + "close": 127.7, + "volume": 4385.32703058 + }, + { + "open_time": "2013-09-03T12:00:00+00:00", + "close_time": "2013-09-04T00:00:00+00:00", + "open": 127.71, + "high": 131.0, + "low": 127.71, + "close": 129.18, + "volume": 7609.24958917 + }, + { + "open_time": "2013-09-04T00:00:00+00:00", + "close_time": "2013-09-04T12:00:00+00:00", + "open": 129.2, + "high": 129.94, + "low": 129.05, + "close": 129.63, + "volume": 1878.74737256 + }, + { + "open_time": "2013-09-04T12:00:00+00:00", + "close_time": "2013-09-05T00:00:00+00:00", + "open": 129.63, + "high": 129.87, + "low": 115.21, + "close": 122.81, + "volume": 16942.3027558 + }, + { + "open_time": "2013-09-05T00:00:00+00:00", + "close_time": "2013-09-05T12:00:00+00:00", + "open": 121.65, + "high": 123.43, + "low": 116.07, + "close": 118.48, + "volume": 7536.1763943 + }, + { + "open_time": "2013-09-05T12:00:00+00:00", + "close_time": "2013-09-06T00:00:00+00:00", + "open": 118.39, + "high": 127.5, + "low": 117.92, + "close": 122.5, + "volume": 11700.65590147 + }, + { + "open_time": "2013-09-06T00:00:00+00:00", + "close_time": "2013-09-06T12:00:00+00:00", + "open": 122.0, + "high": 124.0, + "low": 121.06, + "close": 122.01, + "volume": 3811.65043479 + }, + { + "open_time": "2013-09-06T12:00:00+00:00", + "close_time": "2013-09-07T00:00:00+00:00", + "open": 122.01, + "high": 124.54, + "low": 115.21, + "close": 117.67, + "volume": 15579.55782026 + }, + { + "open_time": "2013-09-07T00:00:00+00:00", + "close_time": "2013-09-07T12:00:00+00:00", + "open": 116.56, + "high": 119.99, + "low": 115.5, + "close": 119.44, + "volume": 4451.67966893 + }, + { + "open_time": "2013-09-07T12:00:00+00:00", + "close_time": "2013-09-08T00:00:00+00:00", + "open": 119.44, + "high": 122.16, + "low": 118.07, + "close": 119.93, + "volume": 5225.31782879 + }, + { + "open_time": "2013-09-08T00:00:00+00:00", + "close_time": "2013-09-08T12:00:00+00:00", + "open": 119.91, + "high": 120.94, + "low": 117.0, + "close": 118.19, + "volume": 2801.17813465 + }, + { + "open_time": "2013-09-08T12:00:00+00:00", + "close_time": "2013-09-09T00:00:00+00:00", + "open": 117.65, + "high": 119.0, + "low": 116.0, + "close": 118.34, + "volume": 2657.50775624 + }, + { + "open_time": "2013-09-09T00:00:00+00:00", + "close_time": "2013-09-09T12:00:00+00:00", + "open": 118.37, + "high": 118.8, + "low": 116.03, + "close": 117.69, + "volume": 4651.99979828 + }, + { + "open_time": "2013-09-09T12:00:00+00:00", + "close_time": "2013-09-10T00:00:00+00:00", + "open": 117.69, + "high": 124.13, + "low": 115.0, + "close": 121.68, + "volume": 16693.7265388 + }, + { + "open_time": "2013-09-10T00:00:00+00:00", + "close_time": "2013-09-10T12:00:00+00:00", + "open": 121.68, + "high": 123.97, + "low": 120.8, + "close": 122.86, + "volume": 6129.54864072 + }, + { + "open_time": "2013-09-10T12:00:00+00:00", + "close_time": "2013-09-11T00:00:00+00:00", + "open": 122.86, + "high": 124.26, + "low": 122.0, + "close": 122.07, + "volume": 5190.34110743 + }, + { + "open_time": "2013-09-11T00:00:00+00:00", + "close_time": "2013-09-11T12:00:00+00:00", + "open": 122.08, + "high": 122.99, + "low": 118.0, + "close": 121.08, + "volume": 6641.08791095 + }, + { + "open_time": "2013-09-11T12:00:00+00:00", + "close_time": "2013-09-12T00:00:00+00:00", + "open": 121.08, + "high": 127.72, + "low": 120.5, + "close": 127.55, + "volume": 11909.12594938 + }, + { + "open_time": "2013-09-12T00:00:00+00:00", + "close_time": "2013-09-12T12:00:00+00:00", + "open": 127.54, + "high": 127.99, + "low": 123.1, + "close": 125.9, + "volume": 6103.12782032 + }, + { + "open_time": "2013-09-12T12:00:00+00:00", + "close_time": "2013-09-13T00:00:00+00:00", + "open": 125.9, + "high": 128.5, + "low": 125.12, + "close": 126.38, + "volume": 7753.08281274 + }, + { + "open_time": "2013-09-13T00:00:00+00:00", + "close_time": "2013-09-13T12:00:00+00:00", + "open": 126.38, + "high": 128.5, + "low": 125.05, + "close": 127.58, + "volume": 4190.78873897 + }, + { + "open_time": "2013-09-13T12:00:00+00:00", + "close_time": "2013-09-14T00:00:00+00:00", + "open": 127.36, + "high": 128.79, + "low": 126.2, + "close": 127.71, + "volume": 5119.16045711 + }, + { + "open_time": "2013-09-14T00:00:00+00:00", + "close_time": "2013-09-14T12:00:00+00:00", + "open": 127.71, + "high": 128.0, + "low": 125.35, + "close": 126.98, + "volume": 2624.30711771 + }, + { + "open_time": "2013-09-14T12:00:00+00:00", + "close_time": "2013-09-15T00:00:00+00:00", + "open": 126.99, + "high": 127.19, + "low": 123.05, + "close": 124.49, + "volume": 6087.55671788 + }, + { + "open_time": "2013-09-15T00:00:00+00:00", + "close_time": "2013-09-15T12:00:00+00:00", + "open": 124.49, + "high": 126.25, + "low": 123.0, + "close": 125.66, + "volume": 2853.36569576 + }, + { + "open_time": "2013-09-15T12:00:00+00:00", + "close_time": "2013-09-16T00:00:00+00:00", + "open": 125.66, + "high": 126.21, + "low": 123.66, + "close": 125.36, + "volume": 2507.51673403 + }, + { + "open_time": "2013-09-16T00:00:00+00:00", + "close_time": "2013-09-16T12:00:00+00:00", + "open": 125.36, + "high": 126.27, + "low": 124.03, + "close": 126.17, + "volume": 3633.96733056 + }, + { + "open_time": "2013-09-16T12:00:00+00:00", + "close_time": "2013-09-17T00:00:00+00:00", + "open": 126.18, + "high": 126.71, + "low": 125.22, + "close": 126.27, + "volume": 3968.3805212 + }, + { + "open_time": "2013-09-17T00:00:00+00:00", + "close_time": "2013-09-17T12:00:00+00:00", + "open": 126.28, + "high": 127.35, + "low": 125.47, + "close": 126.7, + "volume": 3807.60473785 + }, + { + "open_time": "2013-09-17T12:00:00+00:00", + "close_time": "2013-09-18T00:00:00+00:00", + "open": 127.03, + "high": 127.69, + "low": 126.05, + "close": 126.92, + "volume": 5045.00883409 + }, + { + "open_time": "2013-09-18T00:00:00+00:00", + "close_time": "2013-09-18T12:00:00+00:00", + "open": 126.92, + "high": 127.96, + "low": 126.11, + "close": 127.45, + "volume": 4930.35166482 + }, + { + "open_time": "2013-09-18T12:00:00+00:00", + "close_time": "2013-09-19T00:00:00+00:00", + "open": 127.43, + "high": 128.0, + "low": 124.2, + "close": 127.0, + "volume": 8565.35938919 + }, + { + "open_time": "2013-09-19T00:00:00+00:00", + "close_time": "2013-09-19T12:00:00+00:00", + "open": 127.0, + "high": 127.95, + "low": 124.15, + "close": 126.4, + "volume": 4287.6318853 + }, + { + "open_time": "2013-09-19T12:00:00+00:00", + "close_time": "2013-09-20T00:00:00+00:00", + "open": 126.27, + "high": 126.63, + "low": 123.02, + "close": 124.18, + "volume": 5948.61625314 + }, + { + "open_time": "2013-09-20T00:00:00+00:00", + "close_time": "2013-09-20T12:00:00+00:00", + "open": 124.17, + "high": 126.02, + "low": 123.0, + "close": 124.7, + "volume": 5466.84072676 + }, + { + "open_time": "2013-09-20T12:00:00+00:00", + "close_time": "2013-09-21T00:00:00+00:00", + "open": 124.7, + "high": 125.48, + "low": 121.16, + "close": 122.91, + "volume": 5038.23936622 + }, + { + "open_time": "2013-09-21T00:00:00+00:00", + "close_time": "2013-09-21T12:00:00+00:00", + "open": 122.92, + "high": 124.1, + "low": 121.7, + "close": 124.0, + "volume": 2401.96713874 + }, + { + "open_time": "2013-09-21T12:00:00+00:00", + "close_time": "2013-09-22T00:00:00+00:00", + "open": 124.03, + "high": 124.08, + "low": 122.84, + "close": 123.39, + "volume": 1752.22488477 + }, + { + "open_time": "2013-09-22T00:00:00+00:00", + "close_time": "2013-09-22T12:00:00+00:00", + "open": 123.38, + "high": 123.4, + "low": 122.5, + "close": 123.05, + "volume": 1321.41909221 + }, + { + "open_time": "2013-09-22T12:00:00+00:00", + "close_time": "2013-09-23T00:00:00+00:00", + "open": 123.05, + "high": 123.5, + "low": 122.35, + "close": 123.27, + "volume": 1560.67221009 + }, + { + "open_time": "2013-09-23T00:00:00+00:00", + "close_time": "2013-09-23T12:00:00+00:00", + "open": 123.27, + "high": 123.99, + "low": 121.54, + "close": 122.35, + "volume": 3980.43243562 + }, + { + "open_time": "2013-09-23T12:00:00+00:00", + "close_time": "2013-09-24T00:00:00+00:00", + "open": 122.35, + "high": 123.99, + "low": 121.67, + "close": 122.63, + "volume": 3756.50152219 + }, + { + "open_time": "2013-09-24T00:00:00+00:00", + "close_time": "2013-09-24T12:00:00+00:00", + "open": 122.81, + "high": 123.44, + "low": 121.99, + "close": 122.48, + "volume": 2634.2821146 + }, + { + "open_time": "2013-09-24T12:00:00+00:00", + "close_time": "2013-09-25T00:00:00+00:00", + "open": 122.44, + "high": 124.01, + "low": 121.77, + "close": 123.86, + "volume": 7548.88502561 + }, + { + "open_time": "2013-09-25T00:00:00+00:00", + "close_time": "2013-09-25T12:00:00+00:00", + "open": 123.75, + "high": 125.0, + "low": 123.61, + "close": 124.6, + "volume": 4402.39650108 + }, + { + "open_time": "2013-09-25T12:00:00+00:00", + "close_time": "2013-09-26T00:00:00+00:00", + "open": 124.6, + "high": 124.64, + "low": 123.23, + "close": 123.25, + "volume": 3650.78789973 + }, + { + "open_time": "2013-09-26T00:00:00+00:00", + "close_time": "2013-09-26T12:00:00+00:00", + "open": 123.32, + "high": 124.56, + "low": 123.0, + "close": 124.4, + "volume": 3164.20539949 + }, + { + "open_time": "2013-09-26T12:00:00+00:00", + "close_time": "2013-09-27T00:00:00+00:00", + "open": 124.4, + "high": 124.9, + "low": 123.26, + "close": 124.84, + "volume": 4620.63780983 + }, + { + "open_time": "2013-09-27T00:00:00+00:00", + "close_time": "2013-09-27T12:00:00+00:00", + "open": 124.85, + "high": 126.5, + "low": 124.35, + "close": 125.34, + "volume": 3881.71163671 + }, + { + "open_time": "2013-09-27T12:00:00+00:00", + "close_time": "2013-09-28T00:00:00+00:00", + "open": 125.57, + "high": 126.96, + "low": 124.9, + "close": 126.95, + "volume": 8235.61177949 + }, + { + "open_time": "2013-09-28T00:00:00+00:00", + "close_time": "2013-09-28T12:00:00+00:00", + "open": 126.95, + "high": 127.0, + "low": 124.01, + "close": 126.42, + "volume": 4267.07572771 + }, + { + "open_time": "2013-09-28T12:00:00+00:00", + "close_time": "2013-09-29T00:00:00+00:00", + "open": 126.45, + "high": 126.96, + "low": 125.93, + "close": 126.54, + "volume": 2053.18263668 + }, + { + "open_time": "2013-09-29T00:00:00+00:00", + "close_time": "2013-09-29T12:00:00+00:00", + "open": 126.5, + "high": 127.82, + "low": 126.5, + "close": 127.7, + "volume": 2482.81736324 + }, + { + "open_time": "2013-09-29T12:00:00+00:00", + "close_time": "2013-09-30T00:00:00+00:00", + "open": 127.8, + "high": 128.8, + "low": 126.08, + "close": 127.01, + "volume": 4262.57714128 + }, + { + "open_time": "2013-09-30T00:00:00+00:00", + "close_time": "2013-09-30T12:00:00+00:00", + "open": 127.0, + "high": 127.14, + "low": 122.77, + "close": 125.2, + "volume": 4864.28764727 + }, + { + "open_time": "2013-09-30T12:00:00+00:00", + "close_time": "2013-10-01T00:00:00+00:00", + "open": 125.02, + "high": 127.53, + "low": 125.02, + "close": 126.25, + "volume": 6666.23707147 + }, + { + "open_time": "2013-10-01T00:00:00+00:00", + "close_time": "2013-10-01T12:00:00+00:00", + "open": 126.25, + "high": 127.91, + "low": 125.54, + "close": 127.0, + "volume": 3539.73314935 + }, + { + "open_time": "2013-10-01T12:00:00+00:00", + "close_time": "2013-10-02T00:00:00+00:00", + "open": 126.93, + "high": 127.93, + "low": 126.58, + "close": 127.33, + "volume": 3974.10181148 + }, + { + "open_time": "2013-10-02T00:00:00+00:00", + "close_time": "2013-10-02T12:00:00+00:00", + "open": 127.31, + "high": 127.8, + "low": 125.96, + "close": 127.21, + "volume": 3635.84813194 + }, + { + "open_time": "2013-10-02T12:00:00+00:00", + "close_time": "2013-10-03T00:00:00+00:00", + "open": 126.8, + "high": 127.07, + "low": 85.0, + "close": 103.85, + "volume": 57003.54085478 + }, + { + "open_time": "2013-10-03T00:00:00+00:00", + "close_time": "2013-10-03T12:00:00+00:00", + "open": 103.85, + "high": 112.0, + "low": 102.0, + "close": 109.42, + "volume": 14553.17404349 + }, + { + "open_time": "2013-10-03T12:00:00+00:00", + "close_time": "2013-10-04T00:00:00+00:00", + "open": 110.11, + "high": 118.79, + "low": 109.31, + "close": 117.63, + "volume": 11559.58982772 + }, + { + "open_time": "2013-10-04T00:00:00+00:00", + "close_time": "2013-10-04T12:00:00+00:00", + "open": 117.62, + "high": 122.63, + "low": 116.48, + "close": 122.6, + "volume": 6593.23812157 + }, + { + "open_time": "2013-10-04T12:00:00+00:00", + "close_time": "2013-10-05T00:00:00+00:00", + "open": 122.58, + "high": 122.98, + "low": 117.0, + "close": 121.94, + "volume": 6601.33783297 + }, + { + "open_time": "2013-10-05T00:00:00+00:00", + "close_time": "2013-10-05T12:00:00+00:00", + "open": 121.94, + "high": 122.29, + "low": 121.21, + "close": 121.92, + "volume": 1367.3322152 + }, + { + "open_time": "2013-10-05T12:00:00+00:00", + "close_time": "2013-10-06T00:00:00+00:00", + "open": 121.92, + "high": 121.95, + "low": 121.11, + "close": 121.2, + "volume": 1575.30379601 + }, + { + "open_time": "2013-10-06T00:00:00+00:00", + "close_time": "2013-10-06T12:00:00+00:00", + "open": 121.25, + "high": 122.37, + "low": 121.13, + "close": 122.23, + "volume": 1407.78682226 + }, + { + "open_time": "2013-10-06T12:00:00+00:00", + "close_time": "2013-10-07T00:00:00+00:00", + "open": 122.23, + "high": 122.49, + "low": 121.3, + "close": 122.49, + "volume": 2518.55449668 + }, + { + "open_time": "2013-10-07T00:00:00+00:00", + "close_time": "2013-10-07T12:00:00+00:00", + "open": 122.49, + "high": 123.99, + "low": 121.7, + "close": 123.19, + "volume": 3966.82552843 + }, + { + "open_time": "2013-10-07T12:00:00+00:00", + "close_time": "2013-10-08T00:00:00+00:00", + "open": 123.47, + "high": 124.49, + "low": 120.11, + "close": 123.5, + "volume": 7918.30907145 + }, + { + "open_time": "2013-10-08T00:00:00+00:00", + "close_time": "2013-10-08T12:00:00+00:00", + "open": 123.5, + "high": 124.51, + "low": 122.84, + "close": 123.1, + "volume": 3246.69436227 + }, + { + "open_time": "2013-10-08T12:00:00+00:00", + "close_time": "2013-10-09T00:00:00+00:00", + "open": 123.1, + "high": 125.17, + "low": 122.17, + "close": 124.13, + "volume": 9936.67948653 + }, + { + "open_time": "2013-10-09T00:00:00+00:00", + "close_time": "2013-10-09T12:00:00+00:00", + "open": 124.5, + "high": 125.86, + "low": 122.3, + "close": 124.0, + "volume": 7203.26100553 + }, + { + "open_time": "2013-10-09T12:00:00+00:00", + "close_time": "2013-10-10T00:00:00+00:00", + "open": 123.81, + "high": 127.99, + "low": 123.76, + "close": 125.9, + "volume": 11730.5002573 + }, + { + "open_time": "2013-10-10T00:00:00+00:00", + "close_time": "2013-10-10T12:00:00+00:00", + "open": 125.79, + "high": 126.8, + "low": 124.9, + "close": 125.77, + "volume": 4533.7192381 + }, + { + "open_time": "2013-10-10T12:00:00+00:00", + "close_time": "2013-10-11T00:00:00+00:00", + "open": 125.76, + "high": 126.8, + "low": 125.0, + "close": 126.8, + "volume": 6848.42703162 + }, + { + "open_time": "2013-10-11T00:00:00+00:00", + "close_time": "2013-10-11T12:00:00+00:00", + "open": 126.8, + "high": 126.95, + "low": 126.0, + "close": 126.78, + "volume": 2509.46130995 + }, + { + "open_time": "2013-10-11T12:00:00+00:00", + "close_time": "2013-10-12T00:00:00+00:00", + "open": 126.78, + "high": 127.42, + "low": 125.93, + "close": 127.38, + "volume": 5357.24359827 + }, + { + "open_time": "2013-10-12T00:00:00+00:00", + "close_time": "2013-10-12T12:00:00+00:00", + "open": 127.38, + "high": 127.83, + "low": 126.01, + "close": 127.22, + "volume": 3140.36501504 + }, + { + "open_time": "2013-10-12T12:00:00+00:00", + "close_time": "2013-10-13T00:00:00+00:00", + "open": 127.22, + "high": 128.0, + "low": 127.09, + "close": 127.98, + "volume": 4430.90784835 + }, + { + "open_time": "2013-10-13T00:00:00+00:00", + "close_time": "2013-10-13T12:00:00+00:00", + "open": 127.58, + "high": 128.2, + "low": 127.57, + "close": 127.91, + "volume": 2985.6624068 + }, + { + "open_time": "2013-10-13T12:00:00+00:00", + "close_time": "2013-10-14T00:00:00+00:00", + "open": 127.96, + "high": 133.0, + "low": 127.89, + "close": 132.82, + "volume": 9588.48540284 + }, + { + "open_time": "2013-10-14T00:00:00+00:00", + "close_time": "2013-10-14T12:00:00+00:00", + "open": 132.83, + "high": 138.22, + "low": 132.0, + "close": 136.41, + "volume": 15664.71842097 + }, + { + "open_time": "2013-10-14T12:00:00+00:00", + "close_time": "2013-10-15T00:00:00+00:00", + "open": 136.4, + "high": 136.45, + "low": 133.8, + "close": 135.42, + "volume": 5591.56215099 + }, + { + "open_time": "2013-10-15T00:00:00+00:00", + "close_time": "2013-10-15T12:00:00+00:00", + "open": 135.43, + "high": 136.15, + "low": 134.09, + "close": 135.53, + "volume": 2699.59199131 + }, + { + "open_time": "2013-10-15T12:00:00+00:00", + "close_time": "2013-10-16T00:00:00+00:00", + "open": 135.53, + "high": 147.39, + "low": 135.53, + "close": 142.76, + "volume": 19532.48712124 + }, + { + "open_time": "2013-10-16T00:00:00+00:00", + "close_time": "2013-10-16T12:00:00+00:00", + "open": 142.75, + "high": 147.0, + "low": 141.59, + "close": 144.85, + "volume": 9497.83125892 + }, + { + "open_time": "2013-10-16T12:00:00+00:00", + "close_time": "2013-10-17T00:00:00+00:00", + "open": 144.85, + "high": 146.95, + "low": 137.38, + "close": 137.56, + "volume": 16835.06505782 + }, + { + "open_time": "2013-10-17T00:00:00+00:00", + "close_time": "2013-10-17T12:00:00+00:00", + "open": 137.54, + "high": 145.0, + "low": 135.0, + "close": 141.99, + "volume": 8306.2732792 + }, + { + "open_time": "2013-10-17T12:00:00+00:00", + "close_time": "2013-10-18T00:00:00+00:00", + "open": 141.95, + "high": 143.98, + "low": 140.22, + "close": 143.94, + "volume": 8460.77920088 + }, + { + "open_time": "2013-10-18T00:00:00+00:00", + "close_time": "2013-10-18T12:00:00+00:00", + "open": 143.94, + "high": 149.0, + "low": 143.23, + "close": 147.73, + "volume": 10824.66244277 + }, + { + "open_time": "2013-10-18T12:00:00+00:00", + "close_time": "2013-10-19T00:00:00+00:00", + "open": 147.68, + "high": 154.69, + "low": 146.59, + "close": 152.89, + "volume": 12182.5685329 + }, + { + "open_time": "2013-10-19T00:00:00+00:00", + "close_time": "2013-10-19T12:00:00+00:00", + "open": 152.89, + "high": 172.0, + "low": 152.44, + "close": 164.03, + "volume": 21491.33653945 + }, + { + "open_time": "2013-10-19T12:00:00+00:00", + "close_time": "2013-10-20T00:00:00+00:00", + "open": 164.0, + "high": 169.0, + "low": 158.24, + "close": 166.0, + "volume": 16475.64610045 + }, + { + "open_time": "2013-10-20T00:00:00+00:00", + "close_time": "2013-10-20T12:00:00+00:00", + "open": 166.0, + "high": 166.58, + "low": 162.54, + "close": 165.3, + "volume": 2005.62330005 + }, + { + "open_time": "2013-10-20T12:00:00+00:00", + "close_time": "2013-10-21T00:00:00+00:00", + "open": 165.3, + "high": 166.6, + "low": 163.87, + "close": 166.59, + "volume": 3661.72258154 + }, + { + "open_time": "2013-10-21T00:00:00+00:00", + "close_time": "2013-10-21T12:00:00+00:00", + "open": 166.6, + "high": 180.0, + "low": 166.05, + "close": 179.99, + "volume": 15968.3798617 + }, + { + "open_time": "2013-10-21T12:00:00+00:00", + "close_time": "2013-10-22T00:00:00+00:00", + "open": 180.0, + "high": 181.93, + "low": 170.61, + "close": 180.13, + "volume": 17139.34124866 + }, + { + "open_time": "2013-10-22T00:00:00+00:00", + "close_time": "2013-10-22T12:00:00+00:00", + "open": 180.15, + "high": 196.0, + "low": 179.0, + "close": 195.96, + "volume": 18431.23250161 + }, + { + "open_time": "2013-10-22T12:00:00+00:00", + "close_time": "2013-10-23T00:00:00+00:00", + "open": 195.99, + "high": 196.27, + "low": 185.0, + "close": 189.75, + "volume": 23433.83465335 + }, + { + "open_time": "2013-10-23T00:00:00+00:00", + "close_time": "2013-10-23T12:00:00+00:00", + "open": 189.74, + "high": 194.56, + "low": 185.0, + "close": 193.72, + "volume": 5994.59737885 + }, + { + "open_time": "2013-10-23T12:00:00+00:00", + "close_time": "2013-10-24T00:00:00+00:00", + "open": 193.6, + "high": 203.96, + "low": 189.37, + "close": 203.96, + "volume": 18331.41737589 + }, + { + "open_time": "2013-10-24T00:00:00+00:00", + "close_time": "2013-10-24T12:00:00+00:00", + "open": 203.94, + "high": 206.6, + "low": 156.2, + "close": 193.83, + "volume": 38899.42281385 + }, + { + "open_time": "2013-10-24T12:00:00+00:00", + "close_time": "2013-10-25T00:00:00+00:00", + "open": 191.9, + "high": 200.87, + "low": 185.0, + "close": 193.87, + "volume": 16694.50419278 + }, + { + "open_time": "2013-10-25T00:00:00+00:00", + "close_time": "2013-10-25T12:00:00+00:00", + "open": 194.0, + "high": 194.0, + "low": 175.32, + "close": 179.75, + "volume": 12058.01010853 + }, + { + "open_time": "2013-10-25T12:00:00+00:00", + "close_time": "2013-10-26T00:00:00+00:00", + "open": 179.75, + "high": 188.3, + "low": 167.67, + "close": 186.6, + "volume": 20721.53279832 + }, + { + "open_time": "2013-10-26T00:00:00+00:00", + "close_time": "2013-10-26T12:00:00+00:00", + "open": 187.5, + "high": 190.0, + "low": 177.0, + "close": 184.0, + "volume": 5270.85597588 + }, + { + "open_time": "2013-10-26T12:00:00+00:00", + "close_time": "2013-10-27T00:00:00+00:00", + "open": 184.0, + "high": 184.0, + "low": 178.62, + "close": 179.56, + "volume": 4373.46474315 + }, + { + "open_time": "2013-10-27T00:00:00+00:00", + "close_time": "2013-10-27T12:00:00+00:00", + "open": 180.39, + "high": 182.7, + "low": 179.5, + "close": 182.7, + "volume": 1375.66255658 + }, + { + "open_time": "2013-10-27T12:00:00+00:00", + "close_time": "2013-10-28T00:00:00+00:00", + "open": 182.0, + "high": 195.0, + "low": 181.75, + "close": 194.0, + "volume": 8719.90327754 + }, + { + "open_time": "2013-10-28T00:00:00+00:00", + "close_time": "2013-10-28T12:00:00+00:00", + "open": 194.99, + "high": 195.76, + "low": 190.8, + "close": 194.11, + "volume": 4582.95815807 + }, + { + "open_time": "2013-10-28T12:00:00+00:00", + "close_time": "2013-10-29T00:00:00+00:00", + "open": 194.03, + "high": 197.5, + "low": 193.14, + "close": 196.62, + "volume": 7665.7064016 + }, + { + "open_time": "2013-10-29T00:00:00+00:00", + "close_time": "2013-10-29T12:00:00+00:00", + "open": 196.62, + "high": 198.35, + "low": 195.32, + "close": 198.0, + "volume": 3601.40225511 + }, + { + "open_time": "2013-10-29T12:00:00+00:00", + "close_time": "2013-10-30T00:00:00+00:00", + "open": 197.61, + "high": 205.0, + "low": 196.23, + "close": 204.69, + "volume": 13143.10423546 + }, + { + "open_time": "2013-10-30T00:00:00+00:00", + "close_time": "2013-10-30T12:00:00+00:00", + "open": 204.0, + "high": 206.0, + "low": 197.0, + "close": 206.0, + "volume": 13387.58087941 + }, + { + "open_time": "2013-10-30T12:00:00+00:00", + "close_time": "2013-10-31T00:00:00+00:00", + "open": 205.99, + "high": 206.0, + "low": 195.0, + "close": 197.54, + "volume": 12106.56719085 + }, + { + "open_time": "2013-10-31T00:00:00+00:00", + "close_time": "2013-10-31T12:00:00+00:00", + "open": 197.58, + "high": 201.0, + "low": 195.1, + "close": 200.32, + "volume": 4670.95378503 + }, + { + "open_time": "2013-10-31T12:00:00+00:00", + "close_time": "2013-11-01T00:00:00+00:00", + "open": 199.9, + "high": 203.75, + "low": 197.99, + "close": 203.54, + "volume": 9070.53696162 + }, + { + "open_time": "2013-11-01T00:00:00+00:00", + "close_time": "2013-11-01T12:00:00+00:00", + "open": 203.54, + "high": 203.54, + "low": 200.23, + "close": 202.45, + "volume": 2205.09015455 + }, + { + "open_time": "2013-11-01T12:00:00+00:00", + "close_time": "2013-11-02T00:00:00+00:00", + "open": 202.45, + "high": 203.37, + "low": 201.14, + "close": 202.15, + "volume": 2757.71884717 + }, + { + "open_time": "2013-11-02T00:00:00+00:00", + "close_time": "2013-11-02T12:00:00+00:00", + "open": 202.14, + "high": 205.0, + "low": 201.2, + "close": 204.9, + "volume": 3861.39475 + }, + { + "open_time": "2013-11-02T12:00:00+00:00", + "close_time": "2013-11-03T00:00:00+00:00", + "open": 204.93, + "high": 205.15, + "low": 202.68, + "close": 204.86, + "volume": 2738.70350945 + }, + { + "open_time": "2013-11-03T00:00:00+00:00", + "close_time": "2013-11-03T12:00:00+00:00", + "open": 204.86, + "high": 204.88, + "low": 203.51, + "close": 203.7, + "volume": 1984.10257155 + }, + { + "open_time": "2013-11-03T12:00:00+00:00", + "close_time": "2013-11-04T00:00:00+00:00", + "open": 203.71, + "high": 210.0, + "low": 203.71, + "close": 210.0, + "volume": 9243.86038825 + }, + { + "open_time": "2013-11-04T00:00:00+00:00", + "close_time": "2013-11-04T12:00:00+00:00", + "open": 210.0, + "high": 215.9, + "low": 207.22, + "close": 215.9, + "volume": 7605.84526832 + }, + { + "open_time": "2013-11-04T12:00:00+00:00", + "close_time": "2013-11-05T00:00:00+00:00", + "open": 215.9, + "high": 230.4, + "low": 215.3, + "close": 226.83, + "volume": 20655.94287982 + }, + { + "open_time": "2013-11-05T00:00:00+00:00", + "close_time": "2013-11-05T12:00:00+00:00", + "open": 227.29, + "high": 235.0, + "low": 226.0, + "close": 234.57, + "volume": 9475.34908399 + }, + { + "open_time": "2013-11-05T12:00:00+00:00", + "close_time": "2013-11-06T00:00:00+00:00", + "open": 234.97, + "high": 250.79, + "low": 228.63, + "close": 242.9, + "volume": 33108.35174513 + }, + { + "open_time": "2013-11-06T00:00:00+00:00", + "close_time": "2013-11-06T12:00:00+00:00", + "open": 242.9, + "high": 259.85, + "low": 241.11, + "close": 255.19, + "volume": 19694.95259148 + }, + { + "open_time": "2013-11-06T12:00:00+00:00", + "close_time": "2013-11-07T00:00:00+00:00", + "open": 255.28, + "high": 265.0, + "low": 250.28, + "close": 263.24, + "volume": 20331.75427635 + }, + { + "open_time": "2013-11-07T00:00:00+00:00", + "close_time": "2013-11-07T12:00:00+00:00", + "open": 263.24, + "high": 290.01, + "low": 263.24, + "close": 285.7, + "volume": 25833.323542 + }, + { + "open_time": "2013-11-07T12:00:00+00:00", + "close_time": "2013-11-08T00:00:00+00:00", + "open": 285.7, + "high": 297.8, + "low": 277.78, + "close": 291.0, + "volume": 23870.52825922 + }, + { + "open_time": "2013-11-08T00:00:00+00:00", + "close_time": "2013-11-08T12:00:00+00:00", + "open": 291.0, + "high": 319.23, + "low": 288.81, + "close": 312.0, + "volume": 13324.80331526 + }, + { + "open_time": "2013-11-08T12:00:00+00:00", + "close_time": "2013-11-09T00:00:00+00:00", + "open": 312.5, + "high": 334.45, + "low": 312.0, + "close": 334.0, + "volume": 26861.35532811 + }, + { + "open_time": "2013-11-09T00:00:00+00:00", + "close_time": "2013-11-09T12:00:00+00:00", + "open": 333.9, + "high": 347.98, + "low": 298.95, + "close": 341.9, + "volume": 22034.51038583 + }, + { + "open_time": "2013-11-09T12:00:00+00:00", + "close_time": "2013-11-10T00:00:00+00:00", + "open": 341.9, + "high": 363.65, + "low": 314.87, + "close": 341.24, + "volume": 22326.70139385 + }, + { + "open_time": "2013-11-10T00:00:00+00:00", + "close_time": "2013-11-10T12:00:00+00:00", + "open": 341.24, + "high": 341.24, + "low": 267.21, + "close": 305.76, + "volume": 37981.65142335 + }, + { + "open_time": "2013-11-10T12:00:00+00:00", + "close_time": "2013-11-11T00:00:00+00:00", + "open": 306.97, + "high": 330.0, + "low": 265.01, + "close": 323.0, + "volume": 29255.75605819 + }, + { + "open_time": "2013-11-11T00:00:00+00:00", + "close_time": "2013-11-11T12:00:00+00:00", + "open": 323.0, + "high": 335.11, + "low": 310.1, + "close": 328.5, + "volume": 10634.64076622 + }, + { + "open_time": "2013-11-11T12:00:00+00:00", + "close_time": "2013-11-12T00:00:00+00:00", + "open": 328.5, + "high": 349.9, + "low": 323.78, + "close": 343.91, + "volume": 16308.73747786 + }, + { + "open_time": "2013-11-12T00:00:00+00:00", + "close_time": "2013-11-12T12:00:00+00:00", + "open": 343.63, + "high": 357.0, + "low": 340.01, + "close": 348.99, + "volume": 9232.65224455 + }, + { + "open_time": "2013-11-12T12:00:00+00:00", + "close_time": "2013-11-13T00:00:00+00:00", + "open": 348.99, + "high": 354.96, + "low": 346.67, + "close": 354.96, + "volume": 10515.62928649 + }, + { + "open_time": "2013-11-13T00:00:00+00:00", + "close_time": "2013-11-13T12:00:00+00:00", + "open": 354.94, + "high": 374.8, + "low": 354.94, + "close": 374.0, + "volume": 15131.82853297 + }, + { + "open_time": "2013-11-13T12:00:00+00:00", + "close_time": "2013-11-14T00:00:00+00:00", + "open": 374.0, + "high": 399.89, + "low": 369.1, + "close": 393.5, + "volume": 23557.97339918 + }, + { + "open_time": "2013-11-14T00:00:00+00:00", + "close_time": "2013-11-14T12:00:00+00:00", + "open": 393.5, + "high": 417.5, + "low": 381.0, + "close": 417.19, + "volume": 14353.3730946 + }, + { + "open_time": "2013-11-14T12:00:00+00:00", + "close_time": "2013-11-15T00:00:00+00:00", + "open": 417.19, + "high": 421.97, + "low": 401.35, + "close": 416.95, + "volume": 17285.10434858 + }, + { + "open_time": "2013-11-15T00:00:00+00:00", + "close_time": "2013-11-15T12:00:00+00:00", + "open": 416.88, + "high": 424.85, + "low": 411.0, + "close": 424.85, + "volume": 8395.39933445 + }, + { + "open_time": "2013-11-15T12:00:00+00:00", + "close_time": "2013-11-16T00:00:00+00:00", + "open": 424.85, + "high": 431.36, + "low": 390.0, + "close": 412.0, + "volume": 23927.80690373 + }, + { + "open_time": "2013-11-16T00:00:00+00:00", + "close_time": "2013-11-16T12:00:00+00:00", + "open": 412.07, + "high": 440.21, + "low": 406.92, + "close": 440.21, + "volume": 8857.68499687 + }, + { + "open_time": "2013-11-16T12:00:00+00:00", + "close_time": "2013-11-17T00:00:00+00:00", + "open": 440.21, + "high": 447.47, + "low": 430.0, + "close": 434.53, + "volume": 9125.77504237 + }, + { + "open_time": "2013-11-17T00:00:00+00:00", + "close_time": "2013-11-17T12:00:00+00:00", + "open": 434.53, + "high": 471.97, + "low": 434.53, + "close": 471.86, + "volume": 9795.21228266 + }, + { + "open_time": "2013-11-17T12:00:00+00:00", + "close_time": "2013-11-18T00:00:00+00:00", + "open": 471.81, + "high": 480.0, + "low": 452.3, + "close": 477.38, + "volume": 16196.38289169 + }, + { + "open_time": "2013-11-18T00:00:00+00:00", + "close_time": "2013-11-18T12:00:00+00:00", + "open": 478.1, + "high": 532.05, + "low": 471.23, + "close": 518.11, + "volume": 21601.0 + }, + { + "open_time": "2013-11-18T12:00:00+00:00", + "close_time": "2013-11-19T00:00:00+00:00", + "open": 518.11, + "high": 669.55, + "low": 499.17, + "close": 669.01, + "volume": 35479.0 + }, + { + "open_time": "2013-11-19T00:00:00+00:00", + "close_time": "2013-11-19T12:00:00+00:00", + "open": 669.0, + "high": 755.0, + "low": 502.0, + "close": 594.0, + "volume": 40337.0 + }, + { + "open_time": "2013-11-19T12:00:00+00:00", + "close_time": "2013-11-20T00:00:00+00:00", + "open": 594.0, + "high": 640.26, + "low": 378.0, + "close": 536.01, + "volume": 31203.0 + }, + { + "open_time": "2013-11-20T00:00:00+00:00", + "close_time": "2013-11-20T12:00:00+00:00", + "open": 536.01, + "high": 577.0, + "low": 440.0, + "close": 502.0, + "volume": 23790.0 + }, + { + "open_time": "2013-11-20T12:00:00+00:00", + "close_time": "2013-11-21T00:00:00+00:00", + "open": 503.12, + "high": 619.0, + "low": 460.1, + "close": 599.0, + "volume": 33900.0 + }, + { + "open_time": "2013-11-21T00:00:00+00:00", + "close_time": "2013-11-21T12:00:00+00:00", + "open": 600.0, + "high": 646.98, + "low": 580.37, + "close": 644.25, + "volume": 11208.0 + }, + { + "open_time": "2013-11-21T12:00:00+00:00", + "close_time": "2013-11-22T00:00:00+00:00", + "open": 644.95, + "high": 730.0, + "low": 640.1, + "close": 720.0, + "volume": 19481.0 + }, + { + "open_time": "2013-11-22T00:00:00+00:00", + "close_time": "2013-11-22T12:00:00+00:00", + "open": 720.0, + "high": 743.04, + "low": 683.2, + "close": 739.89, + "volume": 10613.0 + }, + { + "open_time": "2013-11-22T12:00:00+00:00", + "close_time": "2013-11-23T00:00:00+00:00", + "open": 738.99, + "high": 799.8, + "low": 734.01, + "close": 799.8, + "volume": 14441.0 + }, + { + "open_time": "2013-11-23T00:00:00+00:00", + "close_time": "2013-11-23T12:00:00+00:00", + "open": 794.0, + "high": 848.49, + "low": 785.0, + "close": 848.49, + "volume": 9084.0 + }, + { + "open_time": "2013-11-23T12:00:00+00:00", + "close_time": "2013-11-24T00:00:00+00:00", + "open": 848.49, + "high": 874.81, + "low": 810.0, + "close": 829.5, + "volume": 11245.0 + }, + { + "open_time": "2013-11-24T00:00:00+00:00", + "close_time": "2013-11-24T12:00:00+00:00", + "open": 829.15, + "high": 833.99, + "low": 747.0, + "close": 781.6, + "volume": 12284.0 + }, + { + "open_time": "2013-11-24T12:00:00+00:00", + "close_time": "2013-11-25T00:00:00+00:00", + "open": 781.6, + "high": 842.78, + "low": 777.01, + "close": 800.05, + "volume": 7824.0 + }, + { + "open_time": "2013-11-25T00:00:00+00:00", + "close_time": "2013-11-25T12:00:00+00:00", + "open": 800.01, + "high": 838.2, + "low": 790.03, + "close": 837.69, + "volume": 5279.0 + }, + { + "open_time": "2013-11-25T12:00:00+00:00", + "close_time": "2013-11-26T00:00:00+00:00", + "open": 830.0, + "high": 838.2, + "low": 770.1, + "close": 816.93, + "volume": 17740.0 + }, + { + "open_time": "2013-11-26T00:00:00+00:00", + "close_time": "2013-11-26T12:00:00+00:00", + "open": 811.95, + "high": 838.19, + "low": 805.27, + "close": 836.12, + "volume": 8037.0 + }, + { + "open_time": "2013-11-26T12:00:00+00:00", + "close_time": "2013-11-27T00:00:00+00:00", + "open": 836.11, + "high": 919.0, + "low": 801.0, + "close": 916.86, + "volume": 21710.0 + }, + { + "open_time": "2013-11-27T00:00:00+00:00", + "close_time": "2013-11-27T12:00:00+00:00", + "open": 915.01, + "high": 925.0, + "low": 879.99, + "close": 902.53, + "volume": 7316.0 + }, + { + "open_time": "2013-11-27T12:00:00+00:00", + "close_time": "2013-11-28T00:00:00+00:00", + "open": 902.6, + "high": 969.0, + "low": 902.6, + "close": 963.86, + "volume": 22951.0 + }, + { + "open_time": "2013-11-28T00:00:00+00:00", + "close_time": "2013-11-28T12:00:00+00:00", + "open": 963.98, + "high": 1000.0, + "low": 931.0, + "close": 1000.0, + "volume": 13397.0 + }, + { + "open_time": "2013-11-28T12:00:00+00:00", + "close_time": "2013-11-29T00:00:00+00:00", + "open": 1000.0, + "high": 1050.18, + "low": 980.0, + "close": 1012.98, + "volume": 23485.0 + }, + { + "open_time": "2013-11-29T00:00:00+00:00", + "close_time": "2013-11-29T12:00:00+00:00", + "open": 1012.0, + "high": 1069.0, + "low": 988.22, + "close": 1067.57, + "volume": 8687.0 + }, + { + "open_time": "2013-11-29T12:00:00+00:00", + "close_time": "2013-11-30T00:00:00+00:00", + "open": 1067.57, + "high": 1141.0, + "low": 1048.96, + "close": 1132.0, + "volume": 13177.0 + }, + { + "open_time": "2013-11-30T00:00:00+00:00", + "close_time": "2013-11-30T12:00:00+00:00", + "open": 1131.99, + "high": 1163.0, + "low": 1105.01, + "close": 1145.9, + "volume": 5493.0 + }, + { + "open_time": "2013-11-30T12:00:00+00:00", + "close_time": "2013-12-01T00:00:00+00:00", + "open": 1146.49, + "high": 1153.4, + "low": 1080.0, + "close": 1119.8, + "volume": 7421.0 + }, + { + "open_time": "2013-12-01T00:00:00+00:00", + "close_time": "2013-12-01T12:00:00+00:00", + "open": 1119.52, + "high": 1123.11, + "low": 985.0, + "close": 1003.1, + "volume": 13532.0 + }, + { + "open_time": "2013-12-01T12:00:00+00:00", + "close_time": "2013-12-02T00:00:00+00:00", + "open": 1003.0, + "high": 1040.0, + "low": 795.6, + "close": 948.0, + "volume": 48010.0 + }, + { + "open_time": "2013-12-02T00:00:00+00:00", + "close_time": "2013-12-02T12:00:00+00:00", + "open": 955.0, + "high": 1050.0, + "low": 941.47, + "close": 988.13, + "volume": 11791.0 + }, + { + "open_time": "2013-12-02T12:00:00+00:00", + "close_time": "2013-12-03T00:00:00+00:00", + "open": 988.13, + "high": 1057.0, + "low": 925.16, + "close": 1040.0, + "volume": 19696.0 + }, + { + "open_time": "2013-12-03T00:00:00+00:00", + "close_time": "2013-12-03T12:00:00+00:00", + "open": 1037.11, + "high": 1088.0, + "low": 1000.0, + "close": 1070.0, + "volume": 6390.0 + }, + { + "open_time": "2013-12-03T12:00:00+00:00", + "close_time": "2013-12-04T00:00:00+00:00", + "open": 1070.0, + "high": 1087.0, + "low": 1037.5, + "close": 1055.0, + "volume": 6138.0 + }, + { + "open_time": "2013-12-04T00:00:00+00:00", + "close_time": "2013-12-04T12:00:00+00:00", + "open": 1055.0, + "high": 1098.98, + "low": 1052.1, + "close": 1098.98, + "volume": 3660.0 + }, + { + "open_time": "2013-12-04T12:00:00+00:00", + "close_time": "2013-12-05T00:00:00+00:00", + "open": 1098.98, + "high": 1153.27, + "low": 1080.08, + "close": 1131.76, + "volume": 10747.0 + }, + { + "open_time": "2013-12-05T00:00:00+00:00", + "close_time": "2013-12-05T12:00:00+00:00", + "open": 1135.0, + "high": 1138.58, + "low": 848.42, + "close": 915.0, + "volume": 35918.0 + }, + { + "open_time": "2013-12-05T12:00:00+00:00", + "close_time": "2013-12-06T00:00:00+00:00", + "open": 915.0, + "high": 1063.5, + "low": 915.0, + "close": 1035.67, + "volume": 19297.0 + }, + { + "open_time": "2013-12-06T00:00:00+00:00", + "close_time": "2013-12-06T12:00:00+00:00", + "open": 1020.51, + "high": 1033.13, + "low": 930.0, + "close": 983.97, + "volume": 10418.0 + }, + { + "open_time": "2013-12-06T12:00:00+00:00", + "close_time": "2013-12-07T00:00:00+00:00", + "open": 982.99, + "high": 998.98, + "low": 796.73, + "close": 810.01, + "volume": 42139.0 + }, + { + "open_time": "2013-12-07T00:00:00+00:00", + "close_time": "2013-12-07T12:00:00+00:00", + "open": 809.72, + "high": 844.0, + "low": 542.38, + "close": 789.0, + "volume": 54577.0 + }, + { + "open_time": "2013-12-07T12:00:00+00:00", + "close_time": "2013-12-08T00:00:00+00:00", + "open": 789.49, + "high": 830.0, + "low": 656.11, + "close": 693.3, + "volume": 25291.0 + }, + { + "open_time": "2013-12-08T00:00:00+00:00", + "close_time": "2013-12-08T12:00:00+00:00", + "open": 693.3, + "high": 797.0, + "low": 651.0, + "close": 759.75, + "volume": 12807.0 + }, + { + "open_time": "2013-12-08T12:00:00+00:00", + "close_time": "2013-12-09T00:00:00+00:00", + "open": 759.75, + "high": 794.0, + "low": 702.11, + "close": 784.9, + "volume": 14667.0 + }, + { + "open_time": "2013-12-09T00:00:00+00:00", + "close_time": "2013-12-09T12:00:00+00:00", + "open": 787.0, + "high": 899.9, + "low": 766.66, + "close": 889.95, + "volume": 16123.0 + }, + { + "open_time": "2013-12-09T12:00:00+00:00", + "close_time": "2013-12-10T00:00:00+00:00", + "open": 889.95, + "high": 899.99, + "low": 851.45, + "close": 899.91, + "volume": 12355.0 + }, + { + "open_time": "2013-12-10T00:00:00+00:00", + "close_time": "2013-12-10T12:00:00+00:00", + "open": 899.91, + "high": 949.0, + "low": 895.01, + "close": 922.2, + "volume": 10063.0 + }, + { + "open_time": "2013-12-10T12:00:00+00:00", + "close_time": "2013-12-11T00:00:00+00:00", + "open": 924.93, + "high": 989.6, + "low": 907.5, + "close": 980.0, + "volume": 12613.0 + }, + { + "open_time": "2013-12-11T00:00:00+00:00", + "close_time": "2013-12-11T12:00:00+00:00", + "open": 979.07, + "high": 988.0, + "low": 850.0, + "close": 852.5, + "volume": 14984.0 + }, + { + "open_time": "2013-12-11T12:00:00+00:00", + "close_time": "2013-12-12T00:00:00+00:00", + "open": 860.1, + "high": 924.29, + "low": 804.0, + "close": 879.04, + "volume": 16296.0 + }, + { + "open_time": "2013-12-12T00:00:00+00:00", + "close_time": "2013-12-12T12:00:00+00:00", + "open": 879.04, + "high": 898.9, + "low": 832.01, + "close": 855.7, + "volume": 6421.0 + }, + { + "open_time": "2013-12-12T12:00:00+00:00", + "close_time": "2013-12-13T00:00:00+00:00", + "open": 859.98, + "high": 877.97, + "low": 840.0, + "close": 871.22, + "volume": 7531.0 + }, + { + "open_time": "2013-12-13T00:00:00+00:00", + "close_time": "2013-12-13T12:00:00+00:00", + "open": 871.22, + "high": 920.42, + "low": 858.1, + "close": 892.51, + "volume": 7840.0 + }, + { + "open_time": "2013-12-13T12:00:00+00:00", + "close_time": "2013-12-14T00:00:00+00:00", + "open": 892.5, + "high": 898.0, + "low": 850.0, + "close": 885.15, + "volume": 6882.0 + }, + { + "open_time": "2013-12-14T00:00:00+00:00", + "close_time": "2013-12-14T12:00:00+00:00", + "open": 888.47, + "high": 895.0, + "low": 848.0, + "close": 860.0, + "volume": 3373.0 + }, + { + "open_time": "2013-12-14T12:00:00+00:00", + "close_time": "2013-12-15T00:00:00+00:00", + "open": 860.0, + "high": 878.91, + "low": 841.01, + "close": 854.99, + "volume": 3982.0 + }, + { + "open_time": "2013-12-15T00:00:00+00:00", + "close_time": "2013-12-15T12:00:00+00:00", + "open": 850.78, + "high": 861.95, + "low": 803.51, + "close": 822.0, + "volume": 6398.0 + }, + { + "open_time": "2013-12-15T12:00:00+00:00", + "close_time": "2013-12-16T00:00:00+00:00", + "open": 823.12, + "high": 869.98, + "low": 819.86, + "close": 862.0, + "volume": 5202.0 + }, + { + "open_time": "2013-12-16T00:00:00+00:00", + "close_time": "2013-12-16T12:00:00+00:00", + "open": 861.98, + "high": 864.0, + "low": 801.0, + "close": 812.0, + "volume": 6610.0 + }, + { + "open_time": "2013-12-16T12:00:00+00:00", + "close_time": "2013-12-17T00:00:00+00:00", + "open": 812.0, + "high": 814.98, + "low": 651.34, + "close": 688.01, + "volume": 52155.0 + }, + { + "open_time": "2013-12-17T00:00:00+00:00", + "close_time": "2013-12-17T12:00:00+00:00", + "open": 690.5, + "high": 750.0, + "low": 612.51, + "close": 706.31, + "volume": 26998.0 + }, + { + "open_time": "2013-12-17T12:00:00+00:00", + "close_time": "2013-12-18T00:00:00+00:00", + "open": 703.23, + "high": 718.0, + "low": 661.01, + "close": 675.0, + "volume": 16013.0 + }, + { + "open_time": "2013-12-18T00:00:00+00:00", + "close_time": "2013-12-18T12:00:00+00:00", + "open": 675.0, + "high": 680.7, + "low": 382.21, + "close": 470.01, + "volume": 81740.0 + }, + { + "open_time": "2013-12-18T12:00:00+00:00", + "close_time": "2013-12-19T00:00:00+00:00", + "open": 470.0, + "high": 624.91, + "low": 470.0, + "close": 519.75, + "volume": 55324.0 + }, + { + "open_time": "2013-12-19T00:00:00+00:00", + "close_time": "2013-12-19T12:00:00+00:00", + "open": 520.0, + "high": 656.0, + "low": 492.91, + "close": 645.0, + "volume": 29159.0 + }, + { + "open_time": "2013-12-19T12:00:00+00:00", + "close_time": "2013-12-20T00:00:00+00:00", + "open": 650.0, + "high": 700.0, + "low": 605.0, + "close": 684.01, + "volume": 27554.0 + }, + { + "open_time": "2013-12-20T00:00:00+00:00", + "close_time": "2013-12-20T12:00:00+00:00", + "open": 685.1, + "high": 719.97, + "low": 630.0, + "close": 671.0, + "volume": 16299.0 + }, + { + "open_time": "2013-12-20T12:00:00+00:00", + "close_time": "2013-12-21T00:00:00+00:00", + "open": 679.99, + "high": 700.06, + "low": 570.0, + "close": 608.77, + "volume": 24618.0 + }, + { + "open_time": "2013-12-21T00:00:00+00:00", + "close_time": "2013-12-21T12:00:00+00:00", + "open": 610.0, + "high": 648.88, + "low": 550.0, + "close": 592.27, + "volume": 11696.0 + }, + { + "open_time": "2013-12-21T12:00:00+00:00", + "close_time": "2013-12-22T00:00:00+00:00", + "open": 592.27, + "high": 615.11, + "low": 567.0, + "close": 596.92, + "volume": 7477.0 + }, + { + "open_time": "2013-12-22T00:00:00+00:00", + "close_time": "2013-12-22T12:00:00+00:00", + "open": 595.07, + "high": 690.0, + "low": 575.61, + "close": 644.5, + "volume": 10538.0 + }, + { + "open_time": "2013-12-22T12:00:00+00:00", + "close_time": "2013-12-23T00:00:00+00:00", + "open": 642.87, + "high": 667.9, + "low": 612.11, + "close": 614.11, + "volume": 7116.0 + }, + { + "open_time": "2013-12-23T00:00:00+00:00", + "close_time": "2013-12-23T12:00:00+00:00", + "open": 612.66, + "high": 650.0, + "low": 607.77, + "close": 629.73, + "volume": 5996.0 + }, + { + "open_time": "2013-12-23T12:00:00+00:00", + "close_time": "2013-12-24T00:00:00+00:00", + "open": 629.0, + "high": 665.0, + "low": 618.29, + "close": 654.76, + "volume": 7067.0 + }, + { + "open_time": "2013-12-24T00:00:00+00:00", + "close_time": "2013-12-24T12:00:00+00:00", + "open": 654.76, + "high": 668.8, + "low": 636.0, + "close": 645.0, + "volume": 5927.0 + }, + { + "open_time": "2013-12-24T12:00:00+00:00", + "close_time": "2013-12-25T00:00:00+00:00", + "open": 647.0, + "high": 658.0, + "low": 628.11, + "close": 653.0, + "volume": 6808.0 + }, + { + "open_time": "2013-12-25T00:00:00+00:00", + "close_time": "2013-12-25T12:00:00+00:00", + "open": 653.57, + "high": 665.0, + "low": 636.99, + "close": 656.29, + "volume": 2779.0 + }, + { + "open_time": "2013-12-25T12:00:00+00:00", + "close_time": "2013-12-26T00:00:00+00:00", + "open": 656.29, + "high": 681.24, + "low": 651.22, + "close": 680.99, + "volume": 3823.0 + }, + { + "open_time": "2013-12-26T00:00:00+00:00", + "close_time": "2013-12-26T12:00:00+00:00", + "open": 679.01, + "high": 720.0, + "low": 677.57, + "close": 710.38, + "volume": 11049.0 + }, + { + "open_time": "2013-12-26T12:00:00+00:00", + "close_time": "2013-12-27T00:00:00+00:00", + "open": 710.38, + "high": 764.32, + "low": 700.92, + "close": 747.83, + "volume": 16923.0 + }, + { + "open_time": "2013-12-27T00:00:00+00:00", + "close_time": "2013-12-27T12:00:00+00:00", + "open": 747.83, + "high": 762.1, + "low": 702.26, + "close": 736.1, + "volume": 8621.0 + }, + { + "open_time": "2013-12-27T12:00:00+00:00", + "close_time": "2013-12-28T00:00:00+00:00", + "open": 736.1, + "high": 743.99, + "low": 706.16, + "close": 723.98, + "volume": 7589.0 + }, + { + "open_time": "2013-12-28T00:00:00+00:00", + "close_time": "2013-12-28T12:00:00+00:00", + "open": 723.98, + "high": 736.01, + "low": 707.46, + "close": 730.71, + "volume": 5318.0 + }, + { + "open_time": "2013-12-28T12:00:00+00:00", + "close_time": "2013-12-29T00:00:00+00:00", + "open": 730.71, + "high": 734.94, + "low": 682.22, + "close": 715.0, + "volume": 8017.0 + }, + { + "open_time": "2013-12-29T00:00:00+00:00", + "close_time": "2013-12-29T12:00:00+00:00", + "open": 715.0, + "high": 724.59, + "low": 703.45, + "close": 707.05, + "volume": 2424.0 + }, + { + "open_time": "2013-12-29T12:00:00+00:00", + "close_time": "2013-12-30T00:00:00+00:00", + "open": 709.88, + "high": 732.0, + "low": 705.1, + "close": 728.0, + "volume": 5657.0 + }, + { + "open_time": "2013-12-30T00:00:00+00:00", + "close_time": "2013-12-30T12:00:00+00:00", + "open": 728.01, + "high": 739.99, + "low": 722.81, + "close": 734.89, + "volume": 2875.0 + }, + { + "open_time": "2013-12-30T12:00:00+00:00", + "close_time": "2013-12-31T00:00:00+00:00", + "open": 734.88, + "high": 740.0, + "low": 726.76, + "close": 736.5, + "volume": 3672.0 + }, + { + "open_time": "2013-12-31T00:00:00+00:00", + "close_time": "2013-12-31T12:00:00+00:00", + "open": 736.51, + "high": 736.51, + "low": 709.0, + "close": 728.86, + "volume": 3505.0 + }, + { + "open_time": "2013-12-31T12:00:00+00:00", + "close_time": "2014-01-01T00:00:00+00:00", + "open": 728.86, + "high": 739.0, + "low": 724.86, + "close": 732.0, + "volume": 4359.0 + }, + { + "open_time": "2014-01-01T00:00:00+00:00", + "close_time": "2014-01-01T12:00:00+00:00", + "open": 732.0, + "high": 757.99, + "low": 729.01, + "close": 740.0, + "volume": 5526.0 + }, + { + "open_time": "2014-01-01T12:00:00+00:00", + "close_time": "2014-01-02T00:00:00+00:00", + "open": 740.0, + "high": 754.98, + "low": 738.0, + "close": 754.22, + "volume": 2353.0 + }, + { + "open_time": "2014-01-02T00:00:00+00:00", + "close_time": "2014-01-02T12:00:00+00:00", + "open": 751.88, + "high": 759.9, + "low": 742.5, + "close": 758.5, + "volume": 3486.0 + }, + { + "open_time": "2014-01-02T12:00:00+00:00", + "close_time": "2014-01-03T00:00:00+00:00", + "open": 758.9, + "high": 798.7, + "low": 748.98, + "close": 785.81, + "volume": 11617.0 + }, + { + "open_time": "2014-01-03T00:00:00+00:00", + "close_time": "2014-01-03T12:00:00+00:00", + "open": 784.19, + "high": 818.99, + "low": 767.62, + "close": 804.99, + "volume": 7501.0 + }, + { + "open_time": "2014-01-03T12:00:00+00:00", + "close_time": "2014-01-04T00:00:00+00:00", + "open": 804.99, + "high": 818.5, + "low": 790.05, + "close": 809.4, + "volume": 7352.0 + }, + { + "open_time": "2014-01-04T00:00:00+00:00", + "close_time": "2014-01-04T12:00:00+00:00", + "open": 808.24, + "high": 813.95, + "low": 790.2, + "close": 809.32, + "volume": 3553.0 + }, + { + "open_time": "2014-01-04T12:00:00+00:00", + "close_time": "2014-01-05T00:00:00+00:00", + "open": 809.32, + "high": 830.0, + "low": 800.0, + "close": 828.79, + "volume": 7393.0 + }, + { + "open_time": "2014-01-05T00:00:00+00:00", + "close_time": "2014-01-05T12:00:00+00:00", + "open": 828.79, + "high": 841.9, + "low": 826.07, + "close": 839.99, + "volume": 4840.0 + }, + { + "open_time": "2014-01-05T12:00:00+00:00", + "close_time": "2014-01-06T00:00:00+00:00", + "open": 839.99, + "high": 948.0, + "low": 839.49, + "close": 903.43, + "volume": 19217.0 + }, + { + "open_time": "2014-01-06T00:00:00+00:00", + "close_time": "2014-01-06T12:00:00+00:00", + "open": 905.0, + "high": 995.0, + "low": 903.0, + "close": 968.02, + "volume": 10820.0 + }, + { + "open_time": "2014-01-06T12:00:00+00:00", + "close_time": "2014-01-07T00:00:00+00:00", + "open": 970.5, + "high": 973.95, + "low": 876.0, + "close": 919.2, + "volume": 15046.0 + }, + { + "open_time": "2014-01-07T00:00:00+00:00", + "close_time": "2014-01-07T12:00:00+00:00", + "open": 915.8, + "high": 943.0, + "low": 885.27, + "close": 894.06, + "volume": 5693.0 + }, + { + "open_time": "2014-01-07T12:00:00+00:00", + "close_time": "2014-01-08T00:00:00+00:00", + "open": 894.06, + "high": 898.99, + "low": 788.47, + "close": 788.47, + "volume": 28306.0 + }, + { + "open_time": "2014-01-08T00:00:00+00:00", + "close_time": "2014-01-08T12:00:00+00:00", + "open": 785.0, + "high": 849.79, + "low": 765.0, + "close": 838.99, + "volume": 16129.0 + }, + { + "open_time": "2014-01-08T12:00:00+00:00", + "close_time": "2014-01-09T00:00:00+00:00", + "open": 838.99, + "high": 844.46, + "low": 780.0, + "close": 823.45, + "volume": 10147.0 + }, + { + "open_time": "2014-01-09T00:00:00+00:00", + "close_time": "2014-01-09T12:00:00+00:00", + "open": 823.94, + "high": 848.0, + "low": 800.0, + "close": 817.0, + "volume": 7819.0 + }, + { + "open_time": "2014-01-09T12:00:00+00:00", + "close_time": "2014-01-10T00:00:00+00:00", + "open": 817.02, + "high": 843.89, + "low": 779.78, + "close": 826.54, + "volume": 17455.0 + }, + { + "open_time": "2014-01-10T00:00:00+00:00", + "close_time": "2014-01-10T12:00:00+00:00", + "open": 825.5, + "high": 835.0, + "low": 799.41, + "close": 820.0, + "volume": 4686.0 + }, + { + "open_time": "2014-01-10T12:00:00+00:00", + "close_time": "2014-01-11T00:00:00+00:00", + "open": 820.0, + "high": 861.4, + "low": 814.52, + "close": 852.61, + "volume": 8118.0 + }, + { + "open_time": "2014-01-11T00:00:00+00:00", + "close_time": "2014-01-11T12:00:00+00:00", + "open": 851.63, + "high": 909.96, + "low": 849.51, + "close": 901.0, + "volume": 8576.0 + }, + { + "open_time": "2014-01-11T12:00:00+00:00", + "close_time": "2014-01-12T00:00:00+00:00", + "open": 901.5, + "high": 907.7, + "low": 875.0, + "close": 895.0, + "volume": 7510.0 + }, + { + "open_time": "2014-01-12T00:00:00+00:00", + "close_time": "2014-01-12T12:00:00+00:00", + "open": 895.0, + "high": 905.0, + "low": 840.02, + "close": 854.78, + "volume": 4930.0 + }, + { + "open_time": "2014-01-12T12:00:00+00:00", + "close_time": "2014-01-13T00:00:00+00:00", + "open": 853.29, + "high": 868.01, + "low": 826.46, + "close": 844.05, + "volume": 7228.0 + }, + { + "open_time": "2014-01-13T00:00:00+00:00", + "close_time": "2014-01-13T12:00:00+00:00", + "open": 844.04, + "high": 844.05, + "low": 810.0, + "close": 813.23, + "volume": 6979.0 + }, + { + "open_time": "2014-01-13T12:00:00+00:00", + "close_time": "2014-01-14T00:00:00+00:00", + "open": 813.24, + "high": 832.77, + "low": 783.11, + "close": 823.0, + "volume": 12365.0 + }, + { + "open_time": "2014-01-14T00:00:00+00:00", + "close_time": "2014-01-14T12:00:00+00:00", + "open": 823.99, + "high": 837.0, + "low": 812.0, + "close": 821.0, + "volume": 4499.0 + }, + { + "open_time": "2014-01-14T12:00:00+00:00", + "close_time": "2014-01-15T00:00:00+00:00", + "open": 821.0, + "high": 829.89, + "low": 800.0, + "close": 815.99, + "volume": 5189.0 + }, + { + "open_time": "2014-01-15T00:00:00+00:00", + "close_time": "2014-01-15T12:00:00+00:00", + "open": 815.99, + "high": 849.53, + "low": 805.18, + "close": 835.32, + "volume": 6027.0 + }, + { + "open_time": "2014-01-15T12:00:00+00:00", + "close_time": "2014-01-16T00:00:00+00:00", + "open": 835.32, + "high": 850.26, + "low": 822.05, + "close": 841.14, + "volume": 6180.0 + }, + { + "open_time": "2014-01-16T00:00:00+00:00", + "close_time": "2014-01-16T12:00:00+00:00", + "open": 841.14, + "high": 849.0, + "low": 829.99, + "close": 837.13, + "volume": 2249.0 + }, + { + "open_time": "2014-01-16T12:00:00+00:00", + "close_time": "2014-01-17T00:00:00+00:00", + "open": 837.0, + "high": 837.9, + "low": 810.01, + "close": 814.4, + "volume": 5906.0 + }, + { + "open_time": "2014-01-17T00:00:00+00:00", + "close_time": "2014-01-17T12:00:00+00:00", + "open": 814.4, + "high": 821.0, + "low": 793.0, + "close": 806.0, + "volume": 6345.0 + }, + { + "open_time": "2014-01-17T12:00:00+00:00", + "close_time": "2014-01-18T00:00:00+00:00", + "open": 807.5, + "high": 807.93, + "low": 765.0, + "close": 794.48, + "volume": 10695.0 + }, + { + "open_time": "2014-01-18T00:00:00+00:00", + "close_time": "2014-01-18T12:00:00+00:00", + "open": 796.97, + "high": 817.0, + "low": 796.0, + "close": 815.22, + "volume": 3209.0 + }, + { + "open_time": "2014-01-18T12:00:00+00:00", + "close_time": "2014-01-19T00:00:00+00:00", + "open": 815.22, + "high": 817.12, + "low": 796.16, + "close": 811.83, + "volume": 2239.0 + }, + { + "open_time": "2014-01-19T00:00:00+00:00", + "close_time": "2014-01-19T12:00:00+00:00", + "open": 810.0, + "high": 815.0, + "low": 791.01, + "close": 806.57, + "volume": 1830.0 + }, + { + "open_time": "2014-01-19T12:00:00+00:00", + "close_time": "2014-01-20T00:00:00+00:00", + "open": 807.78, + "high": 841.62, + "low": 806.2, + "close": 841.13, + "volume": 6548.0 + }, + { + "open_time": "2014-01-20T00:00:00+00:00", + "close_time": "2014-01-20T12:00:00+00:00", + "open": 841.5, + "high": 845.0, + "low": 826.01, + "close": 835.0, + "volume": 2578.0 + }, + { + "open_time": "2014-01-20T12:00:00+00:00", + "close_time": "2014-01-21T00:00:00+00:00", + "open": 835.0, + "high": 837.16, + "low": 815.0, + "close": 826.01, + "volume": 4340.0 + }, + { + "open_time": "2014-01-21T00:00:00+00:00", + "close_time": "2014-01-21T12:00:00+00:00", + "open": 826.02, + "high": 834.5, + "low": 814.0, + "close": 819.98, + "volume": 3300.0 + }, + { + "open_time": "2014-01-21T12:00:00+00:00", + "close_time": "2014-01-22T00:00:00+00:00", + "open": 819.98, + "high": 824.99, + "low": 815.0, + "close": 824.89, + "volume": 4335.0 + }, + { + "open_time": "2014-01-22T00:00:00+00:00", + "close_time": "2014-01-22T12:00:00+00:00", + "open": 824.88, + "high": 824.99, + "low": 805.8, + "close": 811.73, + "volume": 3429.0 + }, + { + "open_time": "2014-01-22T12:00:00+00:00", + "close_time": "2014-01-23T00:00:00+00:00", + "open": 811.72, + "high": 820.19, + "low": 801.0, + "close": 819.2, + "volume": 4832.0 + }, + { + "open_time": "2014-01-23T00:00:00+00:00", + "close_time": "2014-01-23T12:00:00+00:00", + "open": 819.2, + "high": 823.28, + "low": 812.0, + "close": 815.93, + "volume": 1714.0 + }, + { + "open_time": "2014-01-23T12:00:00+00:00", + "close_time": "2014-01-24T00:00:00+00:00", + "open": 815.81, + "high": 818.2, + "low": 801.1, + "close": 809.69, + "volume": 5617.0 + }, + { + "open_time": "2014-01-24T00:00:00+00:00", + "close_time": "2014-01-24T12:00:00+00:00", + "open": 810.95, + "high": 811.74, + "low": 767.02, + "close": 776.45, + "volume": 9790.0 + }, + { + "open_time": "2014-01-24T12:00:00+00:00", + "close_time": "2014-01-25T00:00:00+00:00", + "open": 776.45, + "high": 797.24, + "low": 774.41, + "close": 779.19, + "volume": 5946.0 + }, + { + "open_time": "2014-01-25T00:00:00+00:00", + "close_time": "2014-01-25T12:00:00+00:00", + "open": 780.0, + "high": 797.29, + "low": 773.4, + "close": 792.0, + "volume": 3326.0 + }, + { + "open_time": "2014-01-25T12:00:00+00:00", + "close_time": "2014-01-26T00:00:00+00:00", + "open": 789.22, + "high": 817.0, + "low": 786.0, + "close": 806.8, + "volume": 5078.0 + }, + { + "open_time": "2014-01-26T00:00:00+00:00", + "close_time": "2014-01-26T12:00:00+00:00", + "open": 806.81, + "high": 810.99, + "low": 795.01, + "close": 803.27, + "volume": 1599.0 + }, + { + "open_time": "2014-01-26T12:00:00+00:00", + "close_time": "2014-01-27T00:00:00+00:00", + "open": 803.27, + "high": 834.0, + "low": 803.04, + "close": 814.92, + "volume": 8069.0 + }, + { + "open_time": "2014-01-27T00:00:00+00:00", + "close_time": "2014-01-27T12:00:00+00:00", + "open": 814.67, + "high": 823.0, + "low": 801.8, + "close": 805.32, + "volume": 2307.0 + }, + { + "open_time": "2014-01-27T12:00:00+00:00", + "close_time": "2014-01-28T00:00:00+00:00", + "open": 805.32, + "high": 819.0, + "low": 725.0, + "close": 749.34, + "volume": 22860.0 + }, + { + "open_time": "2014-01-28T00:00:00+00:00", + "close_time": "2014-01-28T12:00:00+00:00", + "open": 750.95, + "high": 787.0, + "low": 740.01, + "close": 783.37, + "volume": 8745.0 + }, + { + "open_time": "2014-01-28T12:00:00+00:00", + "close_time": "2014-01-29T00:00:00+00:00", + "open": 783.37, + "high": 812.93, + "low": 779.86, + "close": 785.51, + "volume": 11258.0 + }, + { + "open_time": "2014-01-29T00:00:00+00:00", + "close_time": "2014-01-29T12:00:00+00:00", + "open": 785.51, + "high": 798.49, + "low": 781.99, + "close": 797.01, + "volume": 2886.0 + }, + { + "open_time": "2014-01-29T12:00:00+00:00", + "close_time": "2014-01-30T00:00:00+00:00", + "open": 797.01, + "high": 804.95, + "low": 789.0, + "close": 794.18, + "volume": 4119.0 + }, + { + "open_time": "2014-01-30T00:00:00+00:00", + "close_time": "2014-01-30T12:00:00+00:00", + "open": 794.21, + "high": 796.0, + "low": 770.7, + "close": 783.0, + "volume": 3775.0 + }, + { + "open_time": "2014-01-30T12:00:00+00:00", + "close_time": "2014-01-31T00:00:00+00:00", + "open": 783.39, + "high": 812.44, + "low": 775.02, + "close": 799.99, + "volume": 9372.0 + }, + { + "open_time": "2014-01-31T00:00:00+00:00", + "close_time": "2014-01-31T12:00:00+00:00", + "open": 799.99, + "high": 809.98, + "low": 791.0, + "close": 804.5, + "volume": 4186.0 + }, + { + "open_time": "2014-01-31T12:00:00+00:00", + "close_time": "2014-02-01T00:00:00+00:00", + "open": 804.5, + "high": 808.0, + "low": 795.0, + "close": 803.0, + "volume": 3501.0 + }, + { + "open_time": "2014-02-01T00:00:00+00:00", + "close_time": "2014-02-01T12:00:00+00:00", + "open": 803.0, + "high": 811.32, + "low": 802.59, + "close": 811.0, + "volume": 1798.0 + }, + { + "open_time": "2014-02-01T12:00:00+00:00", + "close_time": "2014-02-02T00:00:00+00:00", + "open": 811.0, + "high": 827.38, + "low": 809.4, + "close": 813.03, + "volume": 6583.0 + }, + { + "open_time": "2014-02-02T00:00:00+00:00", + "close_time": "2014-02-02T12:00:00+00:00", + "open": 813.23, + "high": 825.21, + "low": 811.08, + "close": 819.4, + "volume": 1659.0 + }, + { + "open_time": "2014-02-02T12:00:00+00:00", + "close_time": "2014-02-03T00:00:00+00:00", + "open": 819.4, + "high": 822.0, + "low": 810.23, + "close": 815.0, + "volume": 2506.0 + }, + { + "open_time": "2014-02-03T00:00:00+00:00", + "close_time": "2014-02-03T12:00:00+00:00", + "open": 814.94, + "high": 815.0, + "low": 800.5, + "close": 809.99, + "volume": 2676.0 + }, + { + "open_time": "2014-02-03T12:00:00+00:00", + "close_time": "2014-02-04T00:00:00+00:00", + "open": 809.99, + "high": 813.91, + "low": 803.24, + "close": 808.5, + "volume": 2230.0 + }, + { + "open_time": "2014-02-04T00:00:00+00:00", + "close_time": "2014-02-04T12:00:00+00:00", + "open": 806.99, + "high": 812.98, + "low": 796.83, + "close": 800.0, + "volume": 4563.0 + }, + { + "open_time": "2014-02-04T12:00:00+00:00", + "close_time": "2014-02-05T00:00:00+00:00", + "open": 800.0, + "high": 810.0, + "low": 798.0, + "close": 802.99, + "volume": 2969.0 + }, + { + "open_time": "2014-02-05T00:00:00+00:00", + "close_time": "2014-02-05T12:00:00+00:00", + "open": 802.0, + "high": 808.0, + "low": 800.3, + "close": 804.03, + "volume": 1281.0 + }, + { + "open_time": "2014-02-05T12:00:00+00:00", + "close_time": "2014-02-06T00:00:00+00:00", + "open": 804.03, + "high": 810.0, + "low": 775.0, + "close": 781.8, + "volume": 7125.0 + }, + { + "open_time": "2014-02-06T00:00:00+00:00", + "close_time": "2014-02-06T12:00:00+00:00", + "open": 780.01, + "high": 803.0, + "low": 752.0, + "close": 774.0, + "volume": 13396.0 + }, + { + "open_time": "2014-02-06T12:00:00+00:00", + "close_time": "2014-02-07T00:00:00+00:00", + "open": 774.0, + "high": 790.0, + "low": 760.21, + "close": 763.06, + "volume": 7189.0 + }, + { + "open_time": "2014-02-07T00:00:00+00:00", + "close_time": "2014-02-07T12:00:00+00:00", + "open": 764.0, + "high": 766.45, + "low": 619.0, + "close": 704.11, + "volume": 50251.0 + }, + { + "open_time": "2014-02-07T12:00:00+00:00", + "close_time": "2014-02-08T00:00:00+00:00", + "open": 704.11, + "high": 749.99, + "low": 691.66, + "close": 705.0, + "volume": 16068.0 + }, + { + "open_time": "2014-02-08T00:00:00+00:00", + "close_time": "2014-02-08T12:00:00+00:00", + "open": 705.01, + "high": 723.0, + "low": 676.11, + "close": 715.0, + "volume": 5228.0 + }, + { + "open_time": "2014-02-08T12:00:00+00:00", + "close_time": "2014-02-09T00:00:00+00:00", + "open": 715.0, + "high": 715.0, + "low": 662.01, + "close": 674.0, + "volume": 8192.0 + }, + { + "open_time": "2014-02-09T00:00:00+00:00", + "close_time": "2014-02-09T12:00:00+00:00", + "open": 680.49, + "high": 708.82, + "low": 666.21, + "close": 704.0, + "volume": 5091.0 + }, + { + "open_time": "2014-02-09T12:00:00+00:00", + "close_time": "2014-02-10T00:00:00+00:00", + "open": 704.0, + "high": 755.42, + "low": 684.0, + "close": 687.37, + "volume": 9927.0 + }, + { + "open_time": "2014-02-10T00:00:00+00:00", + "close_time": "2014-02-10T12:00:00+00:00", + "open": 688.0, + "high": 713.0, + "low": 530.0, + "close": 641.0, + "volume": 42916.0 + }, + { + "open_time": "2014-02-10T12:00:00+00:00", + "close_time": "2014-02-11T00:00:00+00:00", + "open": 641.0, + "high": 695.0, + "low": 610.0, + "close": 687.81, + "volume": 28929.0 + }, + { + "open_time": "2014-02-11T00:00:00+00:00", + "close_time": "2014-02-11T12:00:00+00:00", + "open": 688.34, + "high": 720.0, + "low": 683.63, + "close": 709.43, + "volume": 11488.0 + }, + { + "open_time": "2014-02-11T12:00:00+00:00", + "close_time": "2014-02-12T00:00:00+00:00", + "open": 709.43, + "high": 710.0, + "low": 631.0, + "close": 675.1, + "volume": 28556.0 + }, + { + "open_time": "2014-02-12T00:00:00+00:00", + "close_time": "2014-02-12T12:00:00+00:00", + "open": 677.0, + "high": 685.19, + "low": 631.58, + "close": 661.01, + "volume": 9474.0 + }, + { + "open_time": "2014-02-12T12:00:00+00:00", + "close_time": "2014-02-13T00:00:00+00:00", + "open": 661.01, + "high": 676.0, + "low": 649.0, + "close": 652.72, + "volume": 6013.0 + }, + { + "open_time": "2014-02-13T00:00:00+00:00", + "close_time": "2014-02-13T12:00:00+00:00", + "open": 650.04, + "high": 660.0, + "low": 640.05, + "close": 654.0, + "volume": 7221.0 + }, + { + "open_time": "2014-02-13T12:00:00+00:00", + "close_time": "2014-02-14T00:00:00+00:00", + "open": 654.0, + "high": 655.0, + "low": 601.54, + "close": 605.46, + "volume": 20885.0 + }, + { + "open_time": "2014-02-14T00:00:00+00:00", + "close_time": "2014-02-14T12:00:00+00:00", + "open": 609.4, + "high": 648.95, + "low": 538.01, + "close": 641.0, + "volume": 42227.0 + }, + { + "open_time": "2014-02-14T12:00:00+00:00", + "close_time": "2014-02-15T00:00:00+00:00", + "open": 641.0, + "high": 712.9, + "low": 625.0, + "close": 669.0, + "volume": 26089.0 + }, + { + "open_time": "2014-02-15T00:00:00+00:00", + "close_time": "2014-02-15T12:00:00+00:00", + "open": 670.34, + "high": 673.17, + "low": 628.88, + "close": 653.18, + "volume": 11216.0 + }, + { + "open_time": "2014-02-15T12:00:00+00:00", + "close_time": "2014-02-16T00:00:00+00:00", + "open": 653.0, + "high": 673.01, + "low": 635.0, + "close": 653.8, + "volume": 9520.0 + }, + { + "open_time": "2014-02-16T00:00:00+00:00", + "close_time": "2014-02-16T12:00:00+00:00", + "open": 655.83, + "high": 670.0, + "low": 643.88, + "close": 648.1, + "volume": 5328.0 + }, + { + "open_time": "2014-02-16T12:00:00+00:00", + "close_time": "2014-02-17T00:00:00+00:00", + "open": 648.1, + "high": 648.11, + "low": 590.01, + "close": 619.01, + "volume": 21050.0 + }, + { + "open_time": "2014-02-17T00:00:00+00:00", + "close_time": "2014-02-17T12:00:00+00:00", + "open": 621.0, + "high": 657.83, + "low": 610.0, + "close": 648.76, + "volume": 11594.0 + }, + { + "open_time": "2014-02-17T12:00:00+00:00", + "close_time": "2014-02-18T00:00:00+00:00", + "open": 648.76, + "high": 664.99, + "low": 626.08, + "close": 633.66, + "volume": 8247.0 + }, + { + "open_time": "2014-02-18T00:00:00+00:00", + "close_time": "2014-02-18T12:00:00+00:00", + "open": 633.66, + "high": 650.0, + "low": 630.0, + "close": 630.2, + "volume": 4965.0 + }, + { + "open_time": "2014-02-18T12:00:00+00:00", + "close_time": "2014-02-19T00:00:00+00:00", + "open": 630.2, + "high": 638.5, + "low": 609.99, + "close": 627.7, + "volume": 9803.0 + }, + { + "open_time": "2014-02-19T00:00:00+00:00", + "close_time": "2014-02-19T12:00:00+00:00", + "open": 627.7, + "high": 630.0, + "low": 620.0, + "close": 624.12, + "volume": 2829.0 + }, + { + "open_time": "2014-02-19T12:00:00+00:00", + "close_time": "2014-02-20T00:00:00+00:00", + "open": 624.12, + "high": 636.0, + "low": 617.0, + "close": 624.85, + "volume": 8259.0 + }, + { + "open_time": "2014-02-20T00:00:00+00:00", + "close_time": "2014-02-20T12:00:00+00:00", + "open": 623.01, + "high": 631.0, + "low": 587.0, + "close": 600.0, + "volume": 15882.0 + }, + { + "open_time": "2014-02-20T12:00:00+00:00", + "close_time": "2014-02-21T00:00:00+00:00", + "open": 597.83, + "high": 602.89, + "low": 560.9, + "close": 561.86, + "volume": 19040.0 + }, + { + "open_time": "2014-02-21T00:00:00+00:00", + "close_time": "2014-02-21T12:00:00+00:00", + "open": 561.86, + "high": 588.69, + "low": 530.01, + "close": 579.58, + "volume": 18888.0 + }, + { + "open_time": "2014-02-21T12:00:00+00:00", + "close_time": "2014-02-22T00:00:00+00:00", + "open": 579.62, + "high": 589.0, + "low": 555.0, + "close": 584.22, + "volume": 10699.0 + }, + { + "open_time": "2014-02-22T00:00:00+00:00", + "close_time": "2014-02-22T12:00:00+00:00", + "open": 581.35, + "high": 586.4, + "low": 562.15, + "close": 573.8, + "volume": 3419.0 + }, + { + "open_time": "2014-02-22T12:00:00+00:00", + "close_time": "2014-02-23T00:00:00+00:00", + "open": 573.8, + "high": 619.88, + "low": 571.19, + "close": 612.5, + "volume": 14605.0 + }, + { + "open_time": "2014-02-23T00:00:00+00:00", + "close_time": "2014-02-23T12:00:00+00:00", + "open": 610.77, + "high": 646.0, + "low": 599.78, + "close": 626.0, + "volume": 11164.0 + }, + { + "open_time": "2014-02-23T12:00:00+00:00", + "close_time": "2014-02-24T00:00:00+00:00", + "open": 626.0, + "high": 634.0, + "low": 599.78, + "close": 611.99, + "volume": 9576.0 + }, + { + "open_time": "2014-02-24T00:00:00+00:00", + "close_time": "2014-02-24T12:00:00+00:00", + "open": 609.9, + "high": 629.0, + "low": 551.0, + "close": 578.5, + "volume": 25708.0 + }, + { + "open_time": "2014-02-24T12:00:00+00:00", + "close_time": "2014-02-25T00:00:00+00:00", + "open": 578.5, + "high": 578.5, + "low": 514.02, + "close": 535.0, + "volume": 26102.0 + }, + { + "open_time": "2014-02-25T00:00:00+00:00", + "close_time": "2014-02-25T12:00:00+00:00", + "open": 535.49, + "high": 537.78, + "low": 400.0, + "close": 504.0, + "volume": 86057.0 + }, + { + "open_time": "2014-02-25T12:00:00+00:00", + "close_time": "2014-02-26T00:00:00+00:00", + "open": 503.99, + "high": 545.8, + "low": 478.0, + "close": 535.48, + "volume": 29704.0 + }, + { + "open_time": "2014-02-26T00:00:00+00:00", + "close_time": "2014-02-26T12:00:00+00:00", + "open": 534.34, + "high": 610.0, + "low": 530.0, + "close": 580.33, + "volume": 29712.0 + }, + { + "open_time": "2014-02-26T12:00:00+00:00", + "close_time": "2014-02-27T00:00:00+00:00", + "open": 581.99, + "high": 597.66, + "low": 555.62, + "close": 585.23, + "volume": 19393.0 + }, + { + "open_time": "2014-02-27T00:00:00+00:00", + "close_time": "2014-02-27T12:00:00+00:00", + "open": 585.24, + "high": 599.0, + "low": 571.22, + "close": 579.81, + "volume": 6750.0 + }, + { + "open_time": "2014-02-27T12:00:00+00:00", + "close_time": "2014-02-28T00:00:00+00:00", + "open": 579.81, + "high": 599.99, + "low": 579.0, + "close": 583.0, + "volume": 10267.0 + }, + { + "open_time": "2014-02-28T00:00:00+00:00", + "close_time": "2014-02-28T12:00:00+00:00", + "open": 584.7, + "high": 591.39, + "low": 563.11, + "close": 566.0, + "volume": 6659.0 + }, + { + "open_time": "2014-02-28T12:00:00+00:00", + "close_time": "2014-03-01T00:00:00+00:00", + "open": 565.42, + "high": 578.38, + "low": 541.0, + "close": 550.1, + "volume": 15945.0 + }, + { + "open_time": "2014-03-01T00:00:00+00:00", + "close_time": "2014-03-01T12:00:00+00:00", + "open": 551.8, + "high": 567.41, + "low": 535.0, + "close": 561.01, + "volume": 8773.0 + }, + { + "open_time": "2014-03-01T12:00:00+00:00", + "close_time": "2014-03-02T00:00:00+00:00", + "open": 557.02, + "high": 576.0, + "low": 556.12, + "close": 567.47, + "volume": 5450.0 + }, + { + "open_time": "2014-03-02T00:00:00+00:00", + "close_time": "2014-03-02T12:00:00+00:00", + "open": 567.46, + "high": 570.99, + "low": 559.07, + "close": 567.39, + "volume": 1390.0 + }, + { + "open_time": "2014-03-02T12:00:00+00:00", + "close_time": "2014-03-03T00:00:00+00:00", + "open": 569.5, + "high": 570.05, + "low": 553.0, + "close": 561.36, + "volume": 5001.0 + }, + { + "open_time": "2014-03-03T00:00:00+00:00", + "close_time": "2014-03-03T12:00:00+00:00", + "open": 565.38, + "high": 604.44, + "low": 562.02, + "close": 595.99, + "volume": 19306.0 + }, + { + "open_time": "2014-03-03T12:00:00+00:00", + "close_time": "2014-03-04T00:00:00+00:00", + "open": 596.98, + "high": 710.0, + "low": 587.15, + "close": 677.69, + "volume": 45602.0 + }, + { + "open_time": "2014-03-04T00:00:00+00:00", + "close_time": "2014-03-04T12:00:00+00:00", + "open": 677.69, + "high": 702.24, + "low": 663.0, + "close": 686.0, + "volume": 14313.0 + }, + { + "open_time": "2014-03-04T12:00:00+00:00", + "close_time": "2014-03-05T00:00:00+00:00", + "open": 686.0, + "high": 699.89, + "low": 633.64, + "close": 673.28, + "volume": 13703.0 + }, + { + "open_time": "2014-03-05T00:00:00+00:00", + "close_time": "2014-03-05T12:00:00+00:00", + "open": 673.27, + "high": 679.97, + "low": 651.9, + "close": 663.63, + "volume": 6432.0 + }, + { + "open_time": "2014-03-05T12:00:00+00:00", + "close_time": "2014-03-06T00:00:00+00:00", + "open": 662.05, + "high": 678.34, + "low": 657.5, + "close": 669.99, + "volume": 6265.0 + }, + { + "open_time": "2014-03-06T00:00:00+00:00", + "close_time": "2014-03-06T12:00:00+00:00", + "open": 669.0, + "high": 675.71, + "low": 664.95, + "close": 670.0, + "volume": 3507.0 + }, + { + "open_time": "2014-03-06T12:00:00+00:00", + "close_time": "2014-03-07T00:00:00+00:00", + "open": 670.1, + "high": 672.0, + "low": 650.0, + "close": 669.57, + "volume": 6894.0 + }, + { + "open_time": "2014-03-07T00:00:00+00:00", + "close_time": "2014-03-07T12:00:00+00:00", + "open": 669.57, + "high": 670.0, + "low": 629.98, + "close": 641.11, + "volume": 9173.0 + }, + { + "open_time": "2014-03-07T12:00:00+00:00", + "close_time": "2014-03-08T00:00:00+00:00", + "open": 640.83, + "high": 646.0, + "low": 613.45, + "close": 632.79, + "volume": 12272.0 + }, + { + "open_time": "2014-03-08T00:00:00+00:00", + "close_time": "2014-03-08T12:00:00+00:00", + "open": 632.79, + "high": 638.4, + "low": 617.21, + "close": 622.49, + "volume": 3037.0 + }, + { + "open_time": "2014-03-08T12:00:00+00:00", + "close_time": "2014-03-09T00:00:00+00:00", + "open": 623.0, + "high": 624.9, + "low": 604.5, + "close": 620.11, + "volume": 6519.0 + }, + { + "open_time": "2014-03-09T00:00:00+00:00", + "close_time": "2014-03-09T12:00:00+00:00", + "open": 620.02, + "high": 624.83, + "low": 613.03, + "close": 623.73, + "volume": 1241.0 + }, + { + "open_time": "2014-03-09T12:00:00+00:00", + "close_time": "2014-03-10T00:00:00+00:00", + "open": 623.73, + "high": 653.0, + "low": 620.42, + "close": 640.0, + "volume": 7850.0 + }, + { + "open_time": "2014-03-10T00:00:00+00:00", + "close_time": "2014-03-10T12:00:00+00:00", + "open": 638.4, + "high": 646.59, + "low": 615.35, + "close": 630.0, + "volume": 6923.0 + }, + { + "open_time": "2014-03-10T12:00:00+00:00", + "close_time": "2014-03-11T00:00:00+00:00", + "open": 628.5, + "high": 635.0, + "low": 609.0, + "close": 629.4, + "volume": 6404.0 + }, + { + "open_time": "2014-03-11T00:00:00+00:00", + "close_time": "2014-03-11T12:00:00+00:00", + "open": 628.02, + "high": 632.2, + "low": 623.3, + "close": 628.5, + "volume": 1314.0 + }, + { + "open_time": "2014-03-11T12:00:00+00:00", + "close_time": "2014-03-12T00:00:00+00:00", + "open": 627.1, + "high": 644.44, + "low": 614.17, + "close": 632.1, + "volume": 7820.0 + }, + { + "open_time": "2014-03-12T00:00:00+00:00", + "close_time": "2014-03-12T12:00:00+00:00", + "open": 631.72, + "high": 656.95, + "low": 628.8, + "close": 637.0, + "volume": 7235.0 + }, + { + "open_time": "2014-03-12T12:00:00+00:00", + "close_time": "2014-03-13T00:00:00+00:00", + "open": 635.03, + "high": 646.5, + "low": 629.17, + "close": 634.95, + "volume": 5467.0 + }, + { + "open_time": "2014-03-13T00:00:00+00:00", + "close_time": "2014-03-13T12:00:00+00:00", + "open": 634.95, + "high": 649.36, + "low": 632.0, + "close": 644.77, + "volume": 1789.0 + }, + { + "open_time": "2014-03-13T12:00:00+00:00", + "close_time": "2014-03-14T00:00:00+00:00", + "open": 644.77, + "high": 650.0, + "low": 638.12, + "close": 641.01, + "volume": 4910.0 + }, + { + "open_time": "2014-03-14T00:00:00+00:00", + "close_time": "2014-03-14T12:00:00+00:00", + "open": 641.02, + "high": 645.0, + "low": 632.4, + "close": 636.97, + "volume": 3011.0 + }, + { + "open_time": "2014-03-14T12:00:00+00:00", + "close_time": "2014-03-15T00:00:00+00:00", + "open": 636.92, + "high": 644.0, + "low": 625.29, + "close": 630.42, + "volume": 5625.0 + }, + { + "open_time": "2014-03-15T00:00:00+00:00", + "close_time": "2014-03-15T12:00:00+00:00", + "open": 630.99, + "high": 635.0, + "low": 625.32, + "close": 630.83, + "volume": 1027.0 + }, + { + "open_time": "2014-03-15T12:00:00+00:00", + "close_time": "2014-03-16T00:00:00+00:00", + "open": 628.8, + "high": 639.88, + "low": 628.8, + "close": 637.24, + "volume": 1134.0 + }, + { + "open_time": "2014-03-16T00:00:00+00:00", + "close_time": "2014-03-16T12:00:00+00:00", + "open": 637.58, + "high": 639.39, + "low": 629.02, + "close": 633.99, + "volume": 1508.0 + }, + { + "open_time": "2014-03-16T12:00:00+00:00", + "close_time": "2014-03-17T00:00:00+00:00", + "open": 633.99, + "high": 635.0, + "low": 629.32, + "close": 633.04, + "volume": 1735.0 + }, + { + "open_time": "2014-03-17T00:00:00+00:00", + "close_time": "2014-03-17T12:00:00+00:00", + "open": 634.99, + "high": 634.99, + "low": 619.98, + "close": 619.99, + "volume": 4430.0 + }, + { + "open_time": "2014-03-17T12:00:00+00:00", + "close_time": "2014-03-18T00:00:00+00:00", + "open": 620.0, + "high": 629.97, + "low": 619.46, + "close": 622.31, + "volume": 4682.0 + }, + { + "open_time": "2014-03-18T00:00:00+00:00", + "close_time": "2014-03-18T12:00:00+00:00", + "open": 622.97, + "high": 624.17, + "low": 591.13, + "close": 602.0, + "volume": 8927.0 + }, + { + "open_time": "2014-03-18T12:00:00+00:00", + "close_time": "2014-03-19T00:00:00+00:00", + "open": 603.98, + "high": 618.6, + "low": 596.28, + "close": 612.0, + "volume": 5936.0 + }, + { + "open_time": "2014-03-19T00:00:00+00:00", + "close_time": "2014-03-19T12:00:00+00:00", + "open": 613.84, + "high": 623.95, + "low": 606.0, + "close": 613.7, + "volume": 2783.0 + }, + { + "open_time": "2014-03-19T12:00:00+00:00", + "close_time": "2014-03-20T00:00:00+00:00", + "open": 613.77, + "high": 616.81, + "low": 605.11, + "close": 611.2, + "volume": 4244.0 + }, + { + "open_time": "2014-03-20T00:00:00+00:00", + "close_time": "2014-03-20T12:00:00+00:00", + "open": 610.01, + "high": 611.3, + "low": 590.1, + "close": 590.1, + "volume": 4595.0 + }, + { + "open_time": "2014-03-20T12:00:00+00:00", + "close_time": "2014-03-21T00:00:00+00:00", + "open": 590.11, + "high": 596.8, + "low": 578.66, + "close": 585.6, + "volume": 6274.0 + }, + { + "open_time": "2014-03-21T00:00:00+00:00", + "close_time": "2014-03-21T12:00:00+00:00", + "open": 585.6, + "high": 607.88, + "low": 556.0, + "close": 569.68, + "volume": 13934.0 + }, + { + "open_time": "2014-03-21T12:00:00+00:00", + "close_time": "2014-03-22T00:00:00+00:00", + "open": 569.68, + "high": 587.0, + "low": 560.06, + "close": 570.0, + "volume": 8461.0 + }, + { + "open_time": "2014-03-22T00:00:00+00:00", + "close_time": "2014-03-22T12:00:00+00:00", + "open": 569.99, + "high": 571.99, + "low": 541.0, + "close": 559.22, + "volume": 7881.0 + }, + { + "open_time": "2014-03-22T12:00:00+00:00", + "close_time": "2014-03-23T00:00:00+00:00", + "open": 559.22, + "high": 570.0, + "low": 544.0, + "close": 565.31, + "volume": 5732.0 + }, + { + "open_time": "2014-03-23T00:00:00+00:00", + "close_time": "2014-03-23T12:00:00+00:00", + "open": 564.31, + "high": 568.7, + "low": 556.92, + "close": 560.5, + "volume": 2425.0 + }, + { + "open_time": "2014-03-23T12:00:00+00:00", + "close_time": "2014-03-24T00:00:00+00:00", + "open": 560.39, + "high": 569.48, + "low": 556.74, + "close": 562.28, + "volume": 3610.0 + }, + { + "open_time": "2014-03-24T00:00:00+00:00", + "close_time": "2014-03-24T12:00:00+00:00", + "open": 558.22, + "high": 567.0, + "low": 547.0, + "close": 564.0, + "volume": 3993.0 + }, + { + "open_time": "2014-03-24T12:00:00+00:00", + "close_time": "2014-03-25T00:00:00+00:00", + "open": 563.84, + "high": 592.6, + "low": 557.76, + "close": 584.98, + "volume": 9584.0 + }, + { + "open_time": "2014-03-25T00:00:00+00:00", + "close_time": "2014-03-25T12:00:00+00:00", + "open": 585.9, + "high": 585.9, + "low": 568.86, + "close": 575.74, + "volume": 3802.0 + }, + { + "open_time": "2014-03-25T12:00:00+00:00", + "close_time": "2014-03-26T00:00:00+00:00", + "open": 575.69, + "high": 587.48, + "low": 571.87, + "close": 583.77, + "volume": 4263.0 + }, + { + "open_time": "2014-03-26T00:00:00+00:00", + "close_time": "2014-03-26T12:00:00+00:00", + "open": 583.77, + "high": 589.99, + "low": 565.0, + "close": 584.45, + "volume": 6632.0 + }, + { + "open_time": "2014-03-26T12:00:00+00:00", + "close_time": "2014-03-27T00:00:00+00:00", + "open": 582.17, + "high": 592.0, + "low": 578.5, + "close": 581.36, + "volume": 3625.0 + }, + { + "open_time": "2014-03-27T00:00:00+00:00", + "close_time": "2014-03-27T12:00:00+00:00", + "open": 581.48, + "high": 581.59, + "low": 550.22, + "close": 557.0, + "volume": 10320.0 + }, + { + "open_time": "2014-03-27T12:00:00+00:00", + "close_time": "2014-03-28T00:00:00+00:00", + "open": 556.99, + "high": 560.72, + "low": 466.1, + "close": 474.0, + "volume": 38345.0 + }, + { + "open_time": "2014-03-28T00:00:00+00:00", + "close_time": "2014-03-28T12:00:00+00:00", + "open": 475.0, + "high": 532.0, + "low": 468.3, + "close": 500.22, + "volume": 19415.0 + }, + { + "open_time": "2014-03-28T12:00:00+00:00", + "close_time": "2014-03-29T00:00:00+00:00", + "open": 500.22, + "high": 518.46, + "low": 485.0, + "close": 501.17, + "volume": 15502.0 + }, + { + "open_time": "2014-03-29T00:00:00+00:00", + "close_time": "2014-03-29T12:00:00+00:00", + "open": 502.01, + "high": 508.0, + "low": 493.43, + "close": 493.43, + "volume": 3660.0 + }, + { + "open_time": "2014-03-29T12:00:00+00:00", + "close_time": "2014-03-30T00:00:00+00:00", + "open": 493.4, + "high": 502.0, + "low": 486.97, + "close": 492.0, + "volume": 3737.0 + }, + { + "open_time": "2014-03-30T00:00:00+00:00", + "close_time": "2014-03-30T12:00:00+00:00", + "open": 491.99, + "high": 492.0, + "low": 465.0, + "close": 473.71, + "volume": 8665.0 + }, + { + "open_time": "2014-03-30T12:00:00+00:00", + "close_time": "2014-03-31T00:00:00+00:00", + "open": 474.22, + "high": 474.28, + "low": 436.0, + "close": 460.0, + "volume": 22751.0 + }, + { + "open_time": "2014-03-31T00:00:00+00:00", + "close_time": "2014-03-31T12:00:00+00:00", + "open": 460.0, + "high": 486.7, + "low": 438.0, + "close": 448.1, + "volume": 11789.89916939 + }, + { + "open_time": "2014-03-31T12:00:00+00:00", + "close_time": "2014-04-01T00:00:00+00:00", + "open": 445.28, + "high": 469.02, + "low": 445.28, + "close": 454.83, + "volume": 9196.75179014 + }, + { + "open_time": "2014-04-01T00:00:00+00:00", + "close_time": "2014-04-01T12:00:00+00:00", + "open": 454.81, + "high": 509.98, + "low": 452.04, + "close": 488.88, + "volume": 14987.8035834 + }, + { + "open_time": "2014-04-01T12:00:00+00:00", + "close_time": "2014-04-02T00:00:00+00:00", + "open": 487.44, + "high": 490.0, + "low": 471.02, + "close": 478.98, + "volume": 7917.00427644 + }, + { + "open_time": "2014-04-02T00:00:00+00:00", + "close_time": "2014-04-02T12:00:00+00:00", + "open": 478.98, + "high": 494.98, + "low": 475.0, + "close": 489.48, + "volume": 5687.18405494 + }, + { + "open_time": "2014-04-02T12:00:00+00:00", + "close_time": "2014-04-03T00:00:00+00:00", + "open": 489.48, + "high": 494.76, + "low": 430.0, + "close": 439.0, + "volume": 28791.48199736 + }, + { + "open_time": "2014-04-03T00:00:00+00:00", + "close_time": "2014-04-03T12:00:00+00:00", + "open": 438.9, + "high": 450.0, + "low": 416.11, + "close": 434.05, + "volume": 13872.0817156 + }, + { + "open_time": "2014-04-03T12:00:00+00:00", + "close_time": "2014-04-04T00:00:00+00:00", + "open": 434.05, + "high": 465.0, + "low": 425.22, + "close": 451.03, + "volume": 13072.89558974 + }, + { + "open_time": "2014-04-04T00:00:00+00:00", + "close_time": "2014-04-04T12:00:00+00:00", + "open": 451.03, + "high": 459.5, + "low": 430.77, + "close": 453.0, + "volume": 7984.86371155 + }, + { + "open_time": "2014-04-04T12:00:00+00:00", + "close_time": "2014-04-05T00:00:00+00:00", + "open": 453.0, + "high": 459.0, + "low": 430.79, + "close": 452.2, + "volume": 7714.44645841 + }, + { + "open_time": "2014-04-05T00:00:00+00:00", + "close_time": "2014-04-05T12:00:00+00:00", + "open": 450.0, + "high": 456.23, + "low": 441.25, + "close": 447.0, + "volume": 3055.54882867 + }, + { + "open_time": "2014-04-05T12:00:00+00:00", + "close_time": "2014-04-06T00:00:00+00:00", + "open": 448.65, + "high": 464.8, + "low": 447.0, + "close": 464.8, + "volume": 3411.76910724 + }, + { + "open_time": "2014-04-06T00:00:00+00:00", + "close_time": "2014-04-06T12:00:00+00:00", + "open": 464.8, + "high": 465.0, + "low": 451.5, + "close": 453.96, + "volume": 2309.36116107 + }, + { + "open_time": "2014-04-06T12:00:00+00:00", + "close_time": "2014-04-07T00:00:00+00:00", + "open": 453.94, + "high": 461.0, + "low": 450.2, + "close": 456.27, + "volume": 2974.48721662 + }, + { + "open_time": "2014-04-07T00:00:00+00:00", + "close_time": "2014-04-07T12:00:00+00:00", + "open": 459.97, + "high": 464.19, + "low": 452.0, + "close": 459.0, + "volume": 2160.64333796 + }, + { + "open_time": "2014-04-07T12:00:00+00:00", + "close_time": "2014-04-08T00:00:00+00:00", + "open": 460.47, + "high": 461.17, + "low": 446.0, + "close": 447.11, + "volume": 5258.60459885 + }, + { + "open_time": "2014-04-08T00:00:00+00:00", + "close_time": "2014-04-08T12:00:00+00:00", + "open": 447.11, + "high": 459.8, + "low": 446.24, + "close": 449.51, + "volume": 3378.77057795 + }, + { + "open_time": "2014-04-08T12:00:00+00:00", + "close_time": "2014-04-09T00:00:00+00:00", + "open": 452.33, + "high": 458.2, + "low": 448.1, + "close": 453.57, + "volume": 2465.6518954 + }, + { + "open_time": "2014-04-09T00:00:00+00:00", + "close_time": "2014-04-09T12:00:00+00:00", + "open": 453.57, + "high": 457.3, + "low": 448.85, + "close": 449.9, + "volume": 2510.51714393 + }, + { + "open_time": "2014-04-09T12:00:00+00:00", + "close_time": "2014-04-10T00:00:00+00:00", + "open": 449.98, + "high": 452.25, + "low": 438.08, + "close": 441.69, + "volume": 5496.08692648 + }, + { + "open_time": "2014-04-10T00:00:00+00:00", + "close_time": "2014-04-10T12:00:00+00:00", + "open": 441.69, + "high": 442.46, + "low": 400.11, + "close": 408.0, + "volume": 18136.77912311 + }, + { + "open_time": "2014-04-10T12:00:00+00:00", + "close_time": "2014-04-11T00:00:00+00:00", + "open": 408.0, + "high": 414.15, + "low": 357.57, + "close": 363.12, + "volume": 31577.06532968 + }, + { + "open_time": "2014-04-11T00:00:00+00:00", + "close_time": "2014-04-11T12:00:00+00:00", + "open": 363.1, + "high": 427.0, + "low": 339.79, + "close": 425.0, + "volume": 29675.6825983 + }, + { + "open_time": "2014-04-11T12:00:00+00:00", + "close_time": "2014-04-12T00:00:00+00:00", + "open": 419.0, + "high": 432.22, + "low": 415.08, + "close": 423.0, + "volume": 12449.06317633 + }, + { + "open_time": "2014-04-12T00:00:00+00:00", + "close_time": "2014-04-12T12:00:00+00:00", + "open": 423.0, + "high": 439.5, + "low": 417.0, + "close": 426.11, + "volume": 7012.41445298 + }, + { + "open_time": "2014-04-12T12:00:00+00:00", + "close_time": "2014-04-13T00:00:00+00:00", + "open": 426.76, + "high": 429.0, + "low": 413.72, + "close": 423.42, + "volume": 3796.63761155 + }, + { + "open_time": "2014-04-13T00:00:00+00:00", + "close_time": "2014-04-13T12:00:00+00:00", + "open": 424.91, + "high": 427.75, + "low": 417.16, + "close": 419.0, + "volume": 1824.45566428 + }, + { + "open_time": "2014-04-13T12:00:00+00:00", + "close_time": "2014-04-14T00:00:00+00:00", + "open": 418.0, + "high": 418.2, + "low": 397.16, + "close": 416.3, + "volume": 9193.42924062 + }, + { + "open_time": "2014-04-14T00:00:00+00:00", + "close_time": "2014-04-14T12:00:00+00:00", + "open": 416.29, + "high": 475.0, + "low": 408.0, + "close": 466.0, + "volume": 21054.0 + }, + { + "open_time": "2014-04-14T12:00:00+00:00", + "close_time": "2014-04-15T00:00:00+00:00", + "open": 465.5, + "high": 473.99, + "low": 448.1, + "close": 458.5, + "volume": 12551.0 + }, + { + "open_time": "2014-04-15T00:00:00+00:00", + "close_time": "2014-04-15T12:00:00+00:00", + "open": 459.99, + "high": 515.0, + "low": 453.16, + "close": 504.0, + "volume": 17685.0 + }, + { + "open_time": "2014-04-15T12:00:00+00:00", + "close_time": "2014-04-16T00:00:00+00:00", + "open": 503.99, + "high": 528.75, + "low": 485.01, + "close": 521.0, + "volume": 14902.0 + }, + { + "open_time": "2014-04-16T00:00:00+00:00", + "close_time": "2014-04-16T12:00:00+00:00", + "open": 523.1, + "high": 548.0, + "low": 494.02, + "close": 515.1, + "volume": 21837.0 + }, + { + "open_time": "2014-04-16T12:00:00+00:00", + "close_time": "2014-04-17T00:00:00+00:00", + "open": 520.49, + "high": 537.24, + "low": 504.0, + "close": 529.77, + "volume": 8847.0 + }, + { + "open_time": "2014-04-17T00:00:00+00:00", + "close_time": "2014-04-17T12:00:00+00:00", + "open": 529.26, + "high": 533.8, + "low": 481.63, + "close": 492.84, + "volume": 12304.0 + }, + { + "open_time": "2014-04-17T12:00:00+00:00", + "close_time": "2014-04-18T00:00:00+00:00", + "open": 493.0, + "high": 509.02, + "low": 490.0, + "close": 500.09, + "volume": 7715.0 + }, + { + "open_time": "2014-04-18T00:00:00+00:00", + "close_time": "2014-04-18T12:00:00+00:00", + "open": 500.09, + "high": 506.97, + "low": 478.58, + "close": 483.25, + "volume": 4759.0 + }, + { + "open_time": "2014-04-18T12:00:00+00:00", + "close_time": "2014-04-19T00:00:00+00:00", + "open": 483.14, + "high": 487.69, + "low": 470.0, + "close": 483.11, + "volume": 6333.0 + }, + { + "open_time": "2014-04-19T00:00:00+00:00", + "close_time": "2014-04-19T12:00:00+00:00", + "open": 482.1, + "high": 502.5, + "low": 472.81, + "close": 497.86, + "volume": 6489.0 + }, + { + "open_time": "2014-04-19T12:00:00+00:00", + "close_time": "2014-04-20T00:00:00+00:00", + "open": 496.7, + "high": 507.43, + "low": 490.59, + "close": 503.8, + "volume": 3738.0 + }, + { + "open_time": "2014-04-20T00:00:00+00:00", + "close_time": "2014-04-20T12:00:00+00:00", + "open": 505.18, + "high": 516.53, + "low": 501.64, + "close": 507.13, + "volume": 2837.0 + }, + { + "open_time": "2014-04-20T12:00:00+00:00", + "close_time": "2014-04-21T00:00:00+00:00", + "open": 507.13, + "high": 507.13, + "low": 493.0, + "close": 500.0, + "volume": 2911.0 + }, + { + "open_time": "2014-04-21T00:00:00+00:00", + "close_time": "2014-04-21T12:00:00+00:00", + "open": 501.07, + "high": 515.0, + "low": 490.0, + "close": 502.5, + "volume": 5429.0 + }, + { + "open_time": "2014-04-21T12:00:00+00:00", + "close_time": "2014-04-22T00:00:00+00:00", + "open": 502.17, + "high": 502.6, + "low": 492.99, + "close": 496.74, + "volume": 2655.0 + }, + { + "open_time": "2014-04-22T00:00:00+00:00", + "close_time": "2014-04-22T12:00:00+00:00", + "open": 497.98, + "high": 504.9, + "low": 492.47, + "close": 494.86, + "volume": 3353.0 + }, + { + "open_time": "2014-04-22T12:00:00+00:00", + "close_time": "2014-04-23T00:00:00+00:00", + "open": 494.86, + "high": 497.46, + "low": 485.2, + "close": 490.0, + "volume": 5131.0 + }, + { + "open_time": "2014-04-23T00:00:00+00:00", + "close_time": "2014-04-23T12:00:00+00:00", + "open": 490.0, + "high": 495.2, + "low": 487.2, + "close": 489.5, + "volume": 2406.0 + }, + { + "open_time": "2014-04-23T12:00:00+00:00", + "close_time": "2014-04-24T00:00:00+00:00", + "open": 487.81, + "high": 494.09, + "low": 484.61, + "close": 492.0, + "volume": 3237.0 + }, + { + "open_time": "2014-04-24T00:00:00+00:00", + "close_time": "2014-04-24T12:00:00+00:00", + "open": 491.94, + "high": 491.99, + "low": 480.0, + "close": 484.75, + "volume": 3035.0 + }, + { + "open_time": "2014-04-24T12:00:00+00:00", + "close_time": "2014-04-25T00:00:00+00:00", + "open": 485.19, + "high": 505.0, + "low": 485.0, + "close": 502.2, + "volume": 4875.0 + }, + { + "open_time": "2014-04-25T00:00:00+00:00", + "close_time": "2014-04-25T12:00:00+00:00", + "open": 502.15, + "high": 503.99, + "low": 438.05, + "close": 445.0, + "volume": 22258.0 + }, + { + "open_time": "2014-04-25T12:00:00+00:00", + "close_time": "2014-04-26T00:00:00+00:00", + "open": 445.0, + "high": 469.7, + "low": 444.49, + "close": 466.52, + "volume": 11145.0 + }, + { + "open_time": "2014-04-26T00:00:00+00:00", + "close_time": "2014-04-26T12:00:00+00:00", + "open": 466.71, + "high": 469.4, + "low": 451.07, + "close": 452.96, + "volume": 5572.0 + }, + { + "open_time": "2014-04-26T12:00:00+00:00", + "close_time": "2014-04-27T00:00:00+00:00", + "open": 452.53, + "high": 470.96, + "low": 452.0, + "close": 459.0, + "volume": 3219.0 + }, + { + "open_time": "2014-04-27T00:00:00+00:00", + "close_time": "2014-04-27T12:00:00+00:00", + "open": 459.22, + "high": 461.97, + "low": 454.25, + "close": 457.02, + "volume": 1994.0 + }, + { + "open_time": "2014-04-27T12:00:00+00:00", + "close_time": "2014-04-28T00:00:00+00:00", + "open": 457.02, + "high": 458.34, + "low": 429.95, + "close": 430.0, + "volume": 7285.0 + }, + { + "open_time": "2014-04-28T00:00:00+00:00", + "close_time": "2014-04-28T12:00:00+00:00", + "open": 430.0, + "high": 441.84, + "low": 424.0, + "close": 432.18, + "volume": 9171.0 + }, + { + "open_time": "2014-04-28T12:00:00+00:00", + "close_time": "2014-04-29T00:00:00+00:00", + "open": 432.63, + "high": 452.16, + "low": 428.85, + "close": 442.9, + "volume": 9085.0 + }, + { + "open_time": "2014-04-29T00:00:00+00:00", + "close_time": "2014-04-29T12:00:00+00:00", + "open": 440.41, + "high": 454.47, + "low": 432.02, + "close": 451.39, + "volume": 5952.0 + }, + { + "open_time": "2014-04-29T12:00:00+00:00", + "close_time": "2014-04-30T00:00:00+00:00", + "open": 451.0, + "high": 454.0, + "low": 435.0, + "close": 448.0, + "volume": 7830.0 + }, + { + "open_time": "2014-04-30T00:00:00+00:00", + "close_time": "2014-04-30T12:00:00+00:00", + "open": 448.0, + "high": 451.88, + "low": 433.08, + "close": 444.0, + "volume": 5556.0 + }, + { + "open_time": "2014-04-30T12:00:00+00:00", + "close_time": "2014-05-01T00:00:00+00:00", + "open": 444.0, + "high": 453.99, + "low": 440.0, + "close": 448.85, + "volume": 5163.0 + }, + { + "open_time": "2014-05-01T00:00:00+00:00", + "close_time": "2014-05-01T12:00:00+00:00", + "open": 449.0, + "high": 460.0, + "low": 447.97, + "close": 452.8, + "volume": 3348.0 + }, + { + "open_time": "2014-05-01T12:00:00+00:00", + "close_time": "2014-05-02T00:00:00+00:00", + "open": 452.8, + "high": 465.88, + "low": 450.25, + "close": 460.97, + "volume": 6173.0 + }, + { + "open_time": "2014-05-02T00:00:00+00:00", + "close_time": "2014-05-02T12:00:00+00:00", + "open": 460.97, + "high": 462.99, + "low": 444.64, + "close": 446.86, + "volume": 4667.0 + }, + { + "open_time": "2014-05-02T12:00:00+00:00", + "close_time": "2014-05-03T00:00:00+00:00", + "open": 447.0, + "high": 455.78, + "low": 444.51, + "close": 454.5, + "volume": 3479.0 + }, + { + "open_time": "2014-05-03T00:00:00+00:00", + "close_time": "2014-05-03T12:00:00+00:00", + "open": 452.0, + "high": 454.5, + "low": 438.01, + "close": 442.85, + "volume": 3231.0 + }, + { + "open_time": "2014-05-03T12:00:00+00:00", + "close_time": "2014-05-04T00:00:00+00:00", + "open": 442.53, + "high": 442.85, + "low": 431.0, + "close": 439.85, + "volume": 4101.0 + }, + { + "open_time": "2014-05-04T00:00:00+00:00", + "close_time": "2014-05-04T12:00:00+00:00", + "open": 439.0, + "high": 441.9, + "low": 429.55, + "close": 433.16, + "volume": 2568.0 + }, + { + "open_time": "2014-05-04T12:00:00+00:00", + "close_time": "2014-05-05T00:00:00+00:00", + "open": 433.09, + "high": 442.83, + "low": 430.0, + "close": 438.04, + "volume": 2523.0 + }, + { + "open_time": "2014-05-05T00:00:00+00:00", + "close_time": "2014-05-05T12:00:00+00:00", + "open": 435.88, + "high": 445.0, + "low": 427.11, + "close": 435.16, + "volume": 3868.0 + }, + { + "open_time": "2014-05-05T12:00:00+00:00", + "close_time": "2014-05-06T00:00:00+00:00", + "open": 435.17, + "high": 437.97, + "low": 425.0, + "close": 433.0, + "volume": 4077.0 + }, + { + "open_time": "2014-05-06T00:00:00+00:00", + "close_time": "2014-05-06T12:00:00+00:00", + "open": 431.64, + "high": 434.0, + "low": 420.27, + "close": 430.7, + "volume": 5936.0 + }, + { + "open_time": "2014-05-06T12:00:00+00:00", + "close_time": "2014-05-07T00:00:00+00:00", + "open": 430.7, + "high": 432.46, + "low": 426.01, + "close": 428.01, + "volume": 2098.0 + }, + { + "open_time": "2014-05-07T00:00:00+00:00", + "close_time": "2014-05-07T12:00:00+00:00", + "open": 429.0, + "high": 445.22, + "low": 425.67, + "close": 439.6, + "volume": 5321.0 + }, + { + "open_time": "2014-05-07T12:00:00+00:00", + "close_time": "2014-05-08T00:00:00+00:00", + "open": 439.6, + "high": 452.0, + "low": 437.13, + "close": 440.0, + "volume": 7900.0 + }, + { + "open_time": "2014-05-08T00:00:00+00:00", + "close_time": "2014-05-08T12:00:00+00:00", + "open": 441.47, + "high": 450.08, + "low": 438.74, + "close": 445.01, + "volume": 2379.0 + }, + { + "open_time": "2014-05-08T12:00:00+00:00", + "close_time": "2014-05-09T00:00:00+00:00", + "open": 445.01, + "high": 449.96, + "low": 437.61, + "close": 437.69, + "volume": 3904.0 + }, + { + "open_time": "2014-05-09T00:00:00+00:00", + "close_time": "2014-05-09T12:00:00+00:00", + "open": 439.6, + "high": 447.59, + "low": 437.71, + "close": 446.0, + "volume": 2179.0 + }, + { + "open_time": "2014-05-09T12:00:00+00:00", + "close_time": "2014-05-10T00:00:00+00:00", + "open": 446.0, + "high": 457.08, + "low": 443.99, + "close": 452.37, + "volume": 6059.0 + }, + { + "open_time": "2014-05-10T00:00:00+00:00", + "close_time": "2014-05-10T12:00:00+00:00", + "open": 452.78, + "high": 455.0, + "low": 449.79, + "close": 451.73, + "volume": 1814.0 + }, + { + "open_time": "2014-05-10T12:00:00+00:00", + "close_time": "2014-05-11T00:00:00+00:00", + "open": 451.73, + "high": 459.24, + "low": 449.8, + "close": 455.39, + "volume": 2282.0 + }, + { + "open_time": "2014-05-11T00:00:00+00:00", + "close_time": "2014-05-11T12:00:00+00:00", + "open": 457.7, + "high": 458.2, + "low": 444.36, + "close": 446.1, + "volume": 2560.0 + }, + { + "open_time": "2014-05-11T12:00:00+00:00", + "close_time": "2014-05-12T00:00:00+00:00", + "open": 446.99, + "high": 448.0, + "low": 429.6, + "close": 440.0, + "volume": 6266.0 + }, + { + "open_time": "2014-05-12T00:00:00+00:00", + "close_time": "2014-05-12T12:00:00+00:00", + "open": 437.67, + "high": 441.42, + "low": 431.56, + "close": 439.0, + "volume": 2177.0 + }, + { + "open_time": "2014-05-12T12:00:00+00:00", + "close_time": "2014-05-13T00:00:00+00:00", + "open": 439.0, + "high": 443.77, + "low": 437.6, + "close": 442.5, + "volume": 2373.0 + }, + { + "open_time": "2014-05-13T00:00:00+00:00", + "close_time": "2014-05-13T12:00:00+00:00", + "open": 442.48, + "high": 442.75, + "low": 430.61, + "close": 433.0, + "volume": 2840.0 + }, + { + "open_time": "2014-05-13T12:00:00+00:00", + "close_time": "2014-05-14T00:00:00+00:00", + "open": 434.28, + "high": 440.18, + "low": 432.44, + "close": 439.12, + "volume": 3096.0 + }, + { + "open_time": "2014-05-14T00:00:00+00:00", + "close_time": "2014-05-14T12:00:00+00:00", + "open": 439.12, + "high": 445.9, + "low": 438.36, + "close": 443.87, + "volume": 2925.0 + }, + { + "open_time": "2014-05-14T12:00:00+00:00", + "close_time": "2014-05-15T00:00:00+00:00", + "open": 444.2, + "high": 449.96, + "low": 441.01, + "close": 446.0, + "volume": 3430.0 + }, + { + "open_time": "2014-05-15T00:00:00+00:00", + "close_time": "2014-05-15T12:00:00+00:00", + "open": 444.07, + "high": 452.67, + "low": 444.02, + "close": 451.47, + "volume": 3375.0 + }, + { + "open_time": "2014-05-15T12:00:00+00:00", + "close_time": "2014-05-16T00:00:00+00:00", + "open": 451.46, + "high": 452.0, + "low": 445.27, + "close": 446.0, + "volume": 2090.0 + }, + { + "open_time": "2014-05-16T00:00:00+00:00", + "close_time": "2014-05-16T12:00:00+00:00", + "open": 446.27, + "high": 450.0, + "low": 444.5, + "close": 449.8, + "volume": 1479.0 + }, + { + "open_time": "2014-05-16T12:00:00+00:00", + "close_time": "2014-05-17T00:00:00+00:00", + "open": 449.51, + "high": 452.41, + "low": 446.87, + "close": 447.31, + "volume": 2150.0 + }, + { + "open_time": "2014-05-17T00:00:00+00:00", + "close_time": "2014-05-17T12:00:00+00:00", + "open": 447.55, + "high": 451.48, + "low": 445.01, + "close": 449.73, + "volume": 1301.0 + }, + { + "open_time": "2014-05-17T12:00:00+00:00", + "close_time": "2014-05-18T00:00:00+00:00", + "open": 449.73, + "high": 451.43, + "low": 447.8, + "close": 449.06, + "volume": 962.0 + }, + { + "open_time": "2014-05-18T00:00:00+00:00", + "close_time": "2014-05-18T12:00:00+00:00", + "open": 449.07, + "high": 451.42, + "low": 447.52, + "close": 447.52, + "volume": 715.0 + }, + { + "open_time": "2014-05-18T12:00:00+00:00", + "close_time": "2014-05-19T00:00:00+00:00", + "open": 448.58, + "high": 451.43, + "low": 444.52, + "close": 446.91, + "volume": 1745.0 + }, + { + "open_time": "2014-05-19T00:00:00+00:00", + "close_time": "2014-05-19T12:00:00+00:00", + "open": 446.91, + "high": 448.2, + "low": 441.44, + "close": 444.94, + "volume": 1736.0 + }, + { + "open_time": "2014-05-19T12:00:00+00:00", + "close_time": "2014-05-20T00:00:00+00:00", + "open": 444.62, + "high": 450.0, + "low": 442.18, + "close": 448.34, + "volume": 2946.0 + }, + { + "open_time": "2014-05-20T00:00:00+00:00", + "close_time": "2014-05-20T12:00:00+00:00", + "open": 448.34, + "high": 464.91, + "low": 447.14, + "close": 459.21, + "volume": 8438.0 + }, + { + "open_time": "2014-05-20T12:00:00+00:00", + "close_time": "2014-05-21T00:00:00+00:00", + "open": 459.15, + "high": 500.0, + "low": 456.0, + "close": 489.0, + "volume": 19685.0 + }, + { + "open_time": "2014-05-21T00:00:00+00:00", + "close_time": "2014-05-21T12:00:00+00:00", + "open": 489.0, + "high": 499.1, + "low": 487.11, + "close": 495.55, + "volume": 4295.0 + }, + { + "open_time": "2014-05-21T12:00:00+00:00", + "close_time": "2014-05-22T00:00:00+00:00", + "open": 495.55, + "high": 496.4, + "low": 491.31, + "close": 493.98, + "volume": 2803.0 + }, + { + "open_time": "2014-05-22T00:00:00+00:00", + "close_time": "2014-05-22T12:00:00+00:00", + "open": 493.98, + "high": 528.87, + "low": 492.65, + "close": 510.66, + "volume": 10712.0 + }, + { + "open_time": "2014-05-22T12:00:00+00:00", + "close_time": "2014-05-23T00:00:00+00:00", + "open": 510.65, + "high": 530.0, + "low": 510.29, + "close": 529.99, + "volume": 6709.0 + }, + { + "open_time": "2014-05-23T00:00:00+00:00", + "close_time": "2014-05-23T12:00:00+00:00", + "open": 529.99, + "high": 541.89, + "low": 521.26, + "close": 538.33, + "volume": 8201.0 + }, + { + "open_time": "2014-05-23T12:00:00+00:00", + "close_time": "2014-05-24T00:00:00+00:00", + "open": 538.33, + "high": 547.1, + "low": 518.55, + "close": 523.77, + "volume": 11367.0 + }, + { + "open_time": "2014-05-24T00:00:00+00:00", + "close_time": "2014-05-24T12:00:00+00:00", + "open": 523.75, + "high": 528.62, + "low": 515.4, + "close": 518.95, + "volume": 3336.0 + }, + { + "open_time": "2014-05-24T12:00:00+00:00", + "close_time": "2014-05-25T00:00:00+00:00", + "open": 518.94, + "high": 529.06, + "low": 517.0, + "close": 528.44, + "volume": 2146.0 + }, + { + "open_time": "2014-05-25T00:00:00+00:00", + "close_time": "2014-05-25T12:00:00+00:00", + "open": 528.44, + "high": 586.34, + "low": 527.09, + "close": 573.2, + "volume": 15403.0 + }, + { + "open_time": "2014-05-25T12:00:00+00:00", + "close_time": "2014-05-26T00:00:00+00:00", + "open": 573.19, + "high": 578.0, + "low": 562.18, + "close": 573.9, + "volume": 4331.0 + }, + { + "open_time": "2014-05-26T00:00:00+00:00", + "close_time": "2014-05-26T12:00:00+00:00", + "open": 573.5, + "high": 593.48, + "low": 565.58, + "close": 581.84, + "volume": 8258.0 + }, + { + "open_time": "2014-05-26T12:00:00+00:00", + "close_time": "2014-05-27T00:00:00+00:00", + "open": 580.41, + "high": 587.1, + "low": 578.0, + "close": 581.88, + "volume": 3315.0 + }, + { + "open_time": "2014-05-27T00:00:00+00:00", + "close_time": "2014-05-27T12:00:00+00:00", + "open": 581.87, + "high": 595.0, + "low": 550.22, + "close": 563.94, + "volume": 11518.0 + }, + { + "open_time": "2014-05-27T12:00:00+00:00", + "close_time": "2014-05-28T00:00:00+00:00", + "open": 562.0, + "high": 590.0, + "low": 558.0, + "close": 572.7, + "volume": 8279.0 + }, + { + "open_time": "2014-05-28T00:00:00+00:00", + "close_time": "2014-05-28T12:00:00+00:00", + "open": 572.7, + "high": 582.26, + "low": 569.0, + "close": 575.25, + "volume": 3369.0 + }, + { + "open_time": "2014-05-28T12:00:00+00:00", + "close_time": "2014-05-29T00:00:00+00:00", + "open": 575.25, + "high": 581.38, + "low": 563.45, + "close": 580.66, + "volume": 5577.0 + }, + { + "open_time": "2014-05-29T00:00:00+00:00", + "close_time": "2014-05-29T12:00:00+00:00", + "open": 580.66, + "high": 582.1, + "low": 560.05, + "close": 566.36, + "volume": 4759.0 + }, + { + "open_time": "2014-05-29T12:00:00+00:00", + "close_time": "2014-05-30T00:00:00+00:00", + "open": 566.36, + "high": 573.0, + "low": 564.22, + "close": 572.37, + "volume": 3315.0 + }, + { + "open_time": "2014-05-30T00:00:00+00:00", + "close_time": "2014-05-30T12:00:00+00:00", + "open": 572.37, + "high": 597.77, + "low": 568.56, + "close": 590.14, + "volume": 8085.0 + }, + { + "open_time": "2014-05-30T12:00:00+00:00", + "close_time": "2014-05-31T00:00:00+00:00", + "open": 590.14, + "high": 629.4, + "low": 590.02, + "close": 621.0, + "volume": 14394.0 + }, + { + "open_time": "2014-05-31T00:00:00+00:00", + "close_time": "2014-05-31T12:00:00+00:00", + "open": 621.0, + "high": 627.99, + "low": 611.0, + "close": 625.97, + "volume": 4684.0 + }, + { + "open_time": "2014-05-31T12:00:00+00:00", + "close_time": "2014-06-01T00:00:00+00:00", + "open": 624.03, + "high": 628.5, + "low": 618.88, + "close": 627.8, + "volume": 4976.0 + }, + { + "open_time": "2014-06-01T00:00:00+00:00", + "close_time": "2014-06-01T12:00:00+00:00", + "open": 627.8, + "high": 648.93, + "low": 622.1, + "close": 643.6, + "volume": 6990.0 + }, + { + "open_time": "2014-06-01T12:00:00+00:00", + "close_time": "2014-06-02T00:00:00+00:00", + "open": 645.85, + "high": 683.26, + "low": 618.53, + "close": 630.99, + "volume": 17142.0 + }, + { + "open_time": "2014-06-02T00:00:00+00:00", + "close_time": "2014-06-02T12:00:00+00:00", + "open": 630.99, + "high": 646.71, + "low": 613.03, + "close": 628.23, + "volume": 6253.0 + }, + { + "open_time": "2014-06-02T12:00:00+00:00", + "close_time": "2014-06-03T00:00:00+00:00", + "open": 628.87, + "high": 678.0, + "low": 621.71, + "close": 661.22, + "volume": 13796.0 + }, + { + "open_time": "2014-06-03T00:00:00+00:00", + "close_time": "2014-06-03T12:00:00+00:00", + "open": 662.0, + "high": 680.0, + "low": 649.61, + "close": 663.5, + "volume": 7272.0 + }, + { + "open_time": "2014-06-03T12:00:00+00:00", + "close_time": "2014-06-04T00:00:00+00:00", + "open": 661.01, + "high": 680.99, + "low": 655.35, + "close": 670.14, + "volume": 6268.0 + }, + { + "open_time": "2014-06-04T00:00:00+00:00", + "close_time": "2014-06-04T12:00:00+00:00", + "open": 668.9, + "high": 673.61, + "low": 621.86, + "close": 635.15, + "volume": 13174.0 + }, + { + "open_time": "2014-06-04T12:00:00+00:00", + "close_time": "2014-06-05T00:00:00+00:00", + "open": 637.52, + "high": 654.9, + "low": 635.01, + "close": 640.6, + "volume": 4188.0 + }, + { + "open_time": "2014-06-05T00:00:00+00:00", + "close_time": "2014-06-05T12:00:00+00:00", + "open": 640.59, + "high": 650.26, + "low": 639.69, + "close": 650.26, + "volume": 2969.0 + }, + { + "open_time": "2014-06-05T12:00:00+00:00", + "close_time": "2014-06-06T00:00:00+00:00", + "open": 650.0, + "high": 669.63, + "low": 649.3, + "close": 661.48, + "volume": 7719.0 + }, + { + "open_time": "2014-06-06T00:00:00+00:00", + "close_time": "2014-06-06T12:00:00+00:00", + "open": 661.46, + "high": 662.13, + "low": 652.14, + "close": 659.5, + "volume": 2192.0 + }, + { + "open_time": "2014-06-06T12:00:00+00:00", + "close_time": "2014-06-07T00:00:00+00:00", + "open": 659.39, + "high": 662.0, + "low": 647.16, + "close": 647.16, + "volume": 4229.0 + }, + { + "open_time": "2014-06-07T00:00:00+00:00", + "close_time": "2014-06-07T12:00:00+00:00", + "open": 647.16, + "high": 655.14, + "low": 635.88, + "close": 655.14, + "volume": 4846.0 + }, + { + "open_time": "2014-06-07T12:00:00+00:00", + "close_time": "2014-06-08T00:00:00+00:00", + "open": 655.14, + "high": 657.13, + "low": 651.12, + "close": 657.13, + "volume": 871.0 + }, + { + "open_time": "2014-06-08T00:00:00+00:00", + "close_time": "2014-06-08T12:00:00+00:00", + "open": 657.13, + "high": 661.11, + "low": 652.0, + "close": 656.56, + "volume": 1467.0 + }, + { + "open_time": "2014-06-08T12:00:00+00:00", + "close_time": "2014-06-09T00:00:00+00:00", + "open": 657.0, + "high": 659.0, + "low": 651.7, + "close": 658.0, + "volume": 1100.0 + }, + { + "open_time": "2014-06-09T00:00:00+00:00", + "close_time": "2014-06-09T12:00:00+00:00", + "open": 658.0, + "high": 659.0, + "low": 639.93, + "close": 648.4, + "volume": 3589.0 + }, + { + "open_time": "2014-06-09T12:00:00+00:00", + "close_time": "2014-06-10T00:00:00+00:00", + "open": 649.0, + "high": 652.99, + "low": 641.01, + "close": 648.83, + "volume": 3162.0 + }, + { + "open_time": "2014-06-10T00:00:00+00:00", + "close_time": "2014-06-10T12:00:00+00:00", + "open": 648.83, + "high": 657.41, + "low": 642.45, + "close": 650.0, + "volume": 3657.0 + }, + { + "open_time": "2014-06-10T12:00:00+00:00", + "close_time": "2014-06-11T00:00:00+00:00", + "open": 649.99, + "high": 654.13, + "low": 642.77, + "close": 648.55, + "volume": 2203.0 + }, + { + "open_time": "2014-06-11T00:00:00+00:00", + "close_time": "2014-06-11T12:00:00+00:00", + "open": 648.55, + "high": 652.39, + "low": 627.12, + "close": 632.12, + "volume": 4891.0 + }, + { + "open_time": "2014-06-11T12:00:00+00:00", + "close_time": "2014-06-12T00:00:00+00:00", + "open": 631.01, + "high": 645.0, + "low": 615.0, + "close": 620.5, + "volume": 5499.0 + }, + { + "open_time": "2014-06-12T00:00:00+00:00", + "close_time": "2014-06-12T12:00:00+00:00", + "open": 623.81, + "high": 630.36, + "low": 616.58, + "close": 626.01, + "volume": 2645.0 + }, + { + "open_time": "2014-06-12T12:00:00+00:00", + "close_time": "2014-06-13T00:00:00+00:00", + "open": 627.49, + "high": 628.88, + "low": 550.0, + "close": 569.1, + "volume": 22145.0 + }, + { + "open_time": "2014-06-13T00:00:00+00:00", + "close_time": "2014-06-13T12:00:00+00:00", + "open": 569.98, + "high": 611.98, + "low": 563.0, + "close": 611.77, + "volume": 9551.0 + }, + { + "open_time": "2014-06-13T12:00:00+00:00", + "close_time": "2014-06-14T00:00:00+00:00", + "open": 611.54, + "high": 611.99, + "low": 571.19, + "close": 592.0, + "volume": 9094.0 + }, + { + "open_time": "2014-06-14T00:00:00+00:00", + "close_time": "2014-06-14T12:00:00+00:00", + "open": 592.0, + "high": 593.53, + "low": 568.88, + "close": 574.84, + "volume": 3055.0 + }, + { + "open_time": "2014-06-14T12:00:00+00:00", + "close_time": "2014-06-15T00:00:00+00:00", + "open": 572.55, + "high": 576.64, + "low": 538.38, + "close": 566.58, + "volume": 13472.0 + }, + { + "open_time": "2014-06-15T00:00:00+00:00", + "close_time": "2014-06-15T12:00:00+00:00", + "open": 566.58, + "high": 570.24, + "low": 552.11, + "close": 563.17, + "volume": 2583.0 + }, + { + "open_time": "2014-06-15T12:00:00+00:00", + "close_time": "2014-06-16T00:00:00+00:00", + "open": 564.91, + "high": 593.0, + "low": 553.18, + "close": 588.55, + "volume": 6180.0 + }, + { + "open_time": "2014-06-16T00:00:00+00:00", + "close_time": "2014-06-16T12:00:00+00:00", + "open": 592.0, + "high": 610.0, + "low": 582.01, + "close": 604.98, + "volume": 6289.0 + }, + { + "open_time": "2014-06-16T12:00:00+00:00", + "close_time": "2014-06-17T00:00:00+00:00", + "open": 604.98, + "high": 607.82, + "low": 582.3, + "close": 586.91, + "volume": 4409.0 + }, + { + "open_time": "2014-06-17T00:00:00+00:00", + "close_time": "2014-06-17T12:00:00+00:00", + "open": 587.0, + "high": 602.0, + "low": 580.0, + "close": 597.4, + "volume": 2222.0 + }, + { + "open_time": "2014-06-17T12:00:00+00:00", + "close_time": "2014-06-18T00:00:00+00:00", + "open": 598.99, + "high": 610.2, + "low": 586.84, + "close": 606.48, + "volume": 4323.0 + }, + { + "open_time": "2014-06-18T00:00:00+00:00", + "close_time": "2014-06-18T12:00:00+00:00", + "open": 606.48, + "high": 616.0, + "low": 604.69, + "close": 611.0, + "volume": 3558.0 + }, + { + "open_time": "2014-06-18T12:00:00+00:00", + "close_time": "2014-06-19T00:00:00+00:00", + "open": 611.0, + "high": 611.77, + "low": 599.9, + "close": 607.0, + "volume": 2694.0 + }, + { + "open_time": "2014-06-19T00:00:00+00:00", + "close_time": "2014-06-19T12:00:00+00:00", + "open": 607.99, + "high": 609.98, + "low": 601.11, + "close": 607.08, + "volume": 1424.0 + }, + { + "open_time": "2014-06-19T12:00:00+00:00", + "close_time": "2014-06-20T00:00:00+00:00", + "open": 606.01, + "high": 609.98, + "low": 590.0, + "close": 593.4, + "volume": 3168.0 + }, + { + "open_time": "2014-06-20T00:00:00+00:00", + "close_time": "2014-06-20T12:00:00+00:00", + "open": 593.41, + "high": 597.87, + "low": 580.51, + "close": 587.7, + "volume": 3645.0 + }, + { + "open_time": "2014-06-20T12:00:00+00:00", + "close_time": "2014-06-21T00:00:00+00:00", + "open": 587.7, + "high": 598.68, + "low": 585.8, + "close": 588.02, + "volume": 3021.0 + }, + { + "open_time": "2014-06-21T00:00:00+00:00", + "close_time": "2014-06-21T12:00:00+00:00", + "open": 590.0, + "high": 593.5, + "low": 580.0, + "close": 592.84, + "volume": 1727.0 + }, + { + "open_time": "2014-06-21T12:00:00+00:00", + "close_time": "2014-06-22T00:00:00+00:00", + "open": 590.53, + "high": 594.99, + "low": 586.4, + "close": 591.29, + "volume": 1190.0 + }, + { + "open_time": "2014-06-22T00:00:00+00:00", + "close_time": "2014-06-22T12:00:00+00:00", + "open": 591.33, + "high": 605.05, + "low": 587.82, + "close": 602.52, + "volume": 2980.0 + }, + { + "open_time": "2014-06-22T12:00:00+00:00", + "close_time": "2014-06-23T00:00:00+00:00", + "open": 603.0, + "high": 604.39, + "low": 594.0, + "close": 600.34, + "volume": 826.0 + }, + { + "open_time": "2014-06-23T00:00:00+00:00", + "close_time": "2014-06-23T12:00:00+00:00", + "open": 600.34, + "high": 601.0, + "low": 580.46, + "close": 589.11, + "volume": 3051.0 + }, + { + "open_time": "2014-06-23T12:00:00+00:00", + "close_time": "2014-06-24T00:00:00+00:00", + "open": 586.71, + "high": 591.92, + "low": 581.81, + "close": 588.22, + "volume": 2207.0 + }, + { + "open_time": "2014-06-24T00:00:00+00:00", + "close_time": "2014-06-24T12:00:00+00:00", + "open": 588.22, + "high": 588.25, + "low": 582.0, + "close": 587.99, + "volume": 2213.0 + }, + { + "open_time": "2014-06-24T12:00:00+00:00", + "close_time": "2014-06-25T00:00:00+00:00", + "open": 586.05, + "high": 588.0, + "low": 572.1, + "close": 572.62, + "volume": 4246.0 + }, + { + "open_time": "2014-06-25T00:00:00+00:00", + "close_time": "2014-06-25T12:00:00+00:00", + "open": 574.0, + "high": 579.7, + "low": 555.11, + "close": 556.57, + "volume": 4165.0 + }, + { + "open_time": "2014-06-25T12:00:00+00:00", + "close_time": "2014-06-26T00:00:00+00:00", + "open": 556.24, + "high": 571.86, + "low": 554.45, + "close": 560.4, + "volume": 4660.0 + }, + { + "open_time": "2014-06-26T00:00:00+00:00", + "close_time": "2014-06-26T12:00:00+00:00", + "open": 560.4, + "high": 572.87, + "low": 557.2, + "close": 565.52, + "volume": 2174.0 + }, + { + "open_time": "2014-06-26T12:00:00+00:00", + "close_time": "2014-06-27T00:00:00+00:00", + "open": 569.62, + "high": 580.11, + "low": 564.0, + "close": 579.99, + "volume": 2452.0 + }, + { + "open_time": "2014-06-27T00:00:00+00:00", + "close_time": "2014-06-27T12:00:00+00:00", + "open": 580.09, + "high": 586.11, + "low": 574.0, + "close": 584.82, + "volume": 3542.0 + }, + { + "open_time": "2014-06-27T12:00:00+00:00", + "close_time": "2014-06-28T00:00:00+00:00", + "open": 584.82, + "high": 600.0, + "low": 575.0, + "close": 599.99, + "volume": 5604.0 + }, + { + "open_time": "2014-06-28T00:00:00+00:00", + "close_time": "2014-06-28T12:00:00+00:00", + "open": 599.99, + "high": 604.21, + "low": 593.88, + "close": 604.15, + "volume": 1599.0 + }, + { + "open_time": "2014-06-28T12:00:00+00:00", + "close_time": "2014-06-29T00:00:00+00:00", + "open": 604.21, + "high": 604.21, + "low": 589.56, + "close": 589.56, + "volume": 1445.0 + }, + { + "open_time": "2014-06-29T00:00:00+00:00", + "close_time": "2014-06-29T12:00:00+00:00", + "open": 591.46, + "high": 601.79, + "low": 589.56, + "close": 595.0, + "volume": 681.0 + }, + { + "open_time": "2014-06-29T12:00:00+00:00", + "close_time": "2014-06-30T00:00:00+00:00", + "open": 595.0, + "high": 600.0, + "low": 590.0, + "close": 599.89, + "volume": 868.0 + }, + { + "open_time": "2014-06-30T00:00:00+00:00", + "close_time": "2014-06-30T12:00:00+00:00", + "open": 599.86, + "high": 639.2, + "low": 595.51, + "close": 627.57, + "volume": 8089.0 + }, + { + "open_time": "2014-06-30T12:00:00+00:00", + "close_time": "2014-07-01T00:00:00+00:00", + "open": 627.57, + "high": 647.09, + "low": 611.01, + "close": 641.11, + "volume": 7387.0 + }, + { + "open_time": "2014-07-01T00:00:00+00:00", + "close_time": "2014-07-01T12:00:00+00:00", + "open": 640.0, + "high": 652.06, + "low": 638.11, + "close": 645.0, + "volume": 3949.0 + }, + { + "open_time": "2014-07-01T12:00:00+00:00", + "close_time": "2014-07-02T00:00:00+00:00", + "open": 645.0, + "high": 658.88, + "low": 638.0, + "close": 638.25, + "volume": 5484.0 + }, + { + "open_time": "2014-07-02T00:00:00+00:00", + "close_time": "2014-07-02T12:00:00+00:00", + "open": 638.25, + "high": 649.08, + "low": 638.0, + "close": 646.4, + "volume": 1695.0 + }, + { + "open_time": "2014-07-02T12:00:00+00:00", + "close_time": "2014-07-03T00:00:00+00:00", + "open": 646.4, + "high": 658.75, + "low": 643.09, + "close": 650.5, + "volume": 3563.0 + }, + { + "open_time": "2014-07-03T00:00:00+00:00", + "close_time": "2014-07-03T12:00:00+00:00", + "open": 649.74, + "high": 652.69, + "low": 643.0, + "close": 652.26, + "volume": 1387.0 + }, + { + "open_time": "2014-07-03T12:00:00+00:00", + "close_time": "2014-07-04T00:00:00+00:00", + "open": 652.26, + "high": 652.79, + "low": 638.79, + "close": 645.99, + "volume": 3531.0 + }, + { + "open_time": "2014-07-04T00:00:00+00:00", + "close_time": "2014-07-04T12:00:00+00:00", + "open": 648.48, + "high": 650.48, + "low": 616.3, + "close": 623.63, + "volume": 6022.0 + }, + { + "open_time": "2014-07-04T12:00:00+00:00", + "close_time": "2014-07-05T00:00:00+00:00", + "open": 622.19, + "high": 639.31, + "low": 619.85, + "close": 629.0, + "volume": 2673.0 + }, + { + "open_time": "2014-07-05T00:00:00+00:00", + "close_time": "2014-07-05T12:00:00+00:00", + "open": 628.81, + "high": 632.0, + "low": 623.23, + "close": 631.0, + "volume": 930.0 + }, + { + "open_time": "2014-07-05T12:00:00+00:00", + "close_time": "2014-07-06T00:00:00+00:00", + "open": 631.0, + "high": 632.97, + "low": 623.95, + "close": 630.0, + "volume": 847.0 + }, + { + "open_time": "2014-07-06T00:00:00+00:00", + "close_time": "2014-07-06T12:00:00+00:00", + "open": 630.9, + "high": 639.0, + "low": 622.86, + "close": 632.28, + "volume": 2332.0 + }, + { + "open_time": "2014-07-06T12:00:00+00:00", + "close_time": "2014-07-07T00:00:00+00:00", + "open": 632.26, + "high": 637.8, + "low": 627.4, + "close": 630.57, + "volume": 951.0 + }, + { + "open_time": "2014-07-07T00:00:00+00:00", + "close_time": "2014-07-07T12:00:00+00:00", + "open": 633.87, + "high": 636.0, + "low": 624.0, + "close": 627.17, + "volume": 1939.0 + }, + { + "open_time": "2014-07-07T12:00:00+00:00", + "close_time": "2014-07-08T00:00:00+00:00", + "open": 626.7, + "high": 630.0, + "low": 612.9, + "close": 622.09, + "volume": 4917.0 + }, + { + "open_time": "2014-07-08T00:00:00+00:00", + "close_time": "2014-07-08T12:00:00+00:00", + "open": 622.09, + "high": 626.22, + "low": 616.89, + "close": 618.73, + "volume": 1329.0 + }, + { + "open_time": "2014-07-08T12:00:00+00:00", + "close_time": "2014-07-09T00:00:00+00:00", + "open": 620.0, + "high": 626.22, + "low": 617.93, + "close": 623.98, + "volume": 1302.0 + }, + { + "open_time": "2014-07-09T00:00:00+00:00", + "close_time": "2014-07-09T12:00:00+00:00", + "open": 623.98, + "high": 626.88, + "low": 619.17, + "close": 620.01, + "volume": 965.0 + }, + { + "open_time": "2014-07-10T00:00:00+00:00", + "close_time": "2014-07-10T12:00:00+00:00", + "open": 621.96, + "high": 623.93, + "low": 609.68, + "close": 612.55, + "volume": 2805.0 + }, + { + "open_time": "2014-07-10T12:00:00+00:00", + "close_time": "2014-07-11T00:00:00+00:00", + "open": 612.11, + "high": 612.53, + "low": 607.9, + "close": 612.44, + "volume": 488.0 + }, + { + "open_time": "2014-07-11T00:00:00+00:00", + "close_time": "2014-07-11T12:00:00+00:00", + "open": 616.87, + "high": 629.0, + "low": 613.46, + "close": 628.49, + "volume": 2877.0 + }, + { + "open_time": "2014-07-11T12:00:00+00:00", + "close_time": "2014-07-12T00:00:00+00:00", + "open": 628.5, + "high": 635.0, + "low": 626.01, + "close": 635.0, + "volume": 3208.0 + }, + { + "open_time": "2014-07-12T00:00:00+00:00", + "close_time": "2014-07-12T12:00:00+00:00", + "open": 634.99, + "high": 642.57, + "low": 629.65, + "close": 633.0, + "volume": 2701.0 + }, + { + "open_time": "2014-07-12T12:00:00+00:00", + "close_time": "2014-07-13T00:00:00+00:00", + "open": 631.15, + "high": 638.1, + "low": 628.7, + "close": 638.07, + "volume": 1095.0 + }, + { + "open_time": "2014-07-13T00:00:00+00:00", + "close_time": "2014-07-13T12:00:00+00:00", + "open": 637.9, + "high": 638.73, + "low": 629.1, + "close": 638.33, + "volume": 2345.0 + }, + { + "open_time": "2014-07-13T12:00:00+00:00", + "close_time": "2014-07-14T00:00:00+00:00", + "open": 638.33, + "high": 638.49, + "low": 626.09, + "close": 630.88, + "volume": 1808.0 + }, + { + "open_time": "2014-07-14T00:00:00+00:00", + "close_time": "2014-07-14T12:00:00+00:00", + "open": 630.88, + "high": 632.0, + "low": 621.1, + "close": 622.61, + "volume": 1579.0 + }, + { + "open_time": "2014-07-14T12:00:00+00:00", + "close_time": "2014-07-15T00:00:00+00:00", + "open": 622.6, + "high": 624.0, + "low": 616.84, + "close": 621.17, + "volume": 2222.0 + }, + { + "open_time": "2014-07-15T00:00:00+00:00", + "close_time": "2014-07-15T12:00:00+00:00", + "open": 621.15, + "high": 624.0, + "low": 616.09, + "close": 621.99, + "volume": 1654.0 + }, + { + "open_time": "2014-07-15T12:00:00+00:00", + "close_time": "2014-07-16T00:00:00+00:00", + "open": 621.99, + "high": 622.0, + "low": 619.55, + "close": 619.55, + "volume": 4.0 + }, + { + "open_time": "2014-07-16T00:00:00+00:00", + "close_time": "2014-07-16T12:00:00+00:00", + "open": 622.9, + "high": 625.0, + "low": 612.35, + "close": 619.76, + "volume": 2181.0 + }, + { + "open_time": "2014-07-16T12:00:00+00:00", + "close_time": "2014-07-17T00:00:00+00:00", + "open": 619.79, + "high": 623.0, + "low": 610.01, + "close": 616.86, + "volume": 3113.0 + }, + { + "open_time": "2014-07-17T00:00:00+00:00", + "close_time": "2014-07-17T12:00:00+00:00", + "open": 617.39, + "high": 617.94, + "low": 610.0, + "close": 615.9, + "volume": 1870.0 + }, + { + "open_time": "2014-07-17T12:00:00+00:00", + "close_time": "2014-07-18T00:00:00+00:00", + "open": 615.87, + "high": 629.0, + "low": 614.41, + "close": 622.2, + "volume": 3022.0 + }, + { + "open_time": "2014-07-18T00:00:00+00:00", + "close_time": "2014-07-18T12:00:00+00:00", + "open": 626.3, + "high": 627.0, + "low": 620.79, + "close": 620.8, + "volume": 1474.0 + }, + { + "open_time": "2014-07-18T12:00:00+00:00", + "close_time": "2014-07-19T00:00:00+00:00", + "open": 620.9, + "high": 632.96, + "low": 618.46, + "close": 632.6, + "volume": 3536.0 + }, + { + "open_time": "2014-07-19T00:00:00+00:00", + "close_time": "2014-07-19T12:00:00+00:00", + "open": 632.59, + "high": 632.6, + "low": 625.0, + "close": 627.55, + "volume": 965.0 + }, + { + "open_time": "2014-07-19T12:00:00+00:00", + "close_time": "2014-07-20T00:00:00+00:00", + "open": 627.55, + "high": 632.4, + "low": 626.12, + "close": 628.63, + "volume": 936.0 + }, + { + "open_time": "2014-07-20T00:00:00+00:00", + "close_time": "2014-07-20T12:00:00+00:00", + "open": 630.0, + "high": 630.0, + "low": 623.0, + "close": 625.52, + "volume": 674.0 + }, + { + "open_time": "2014-07-20T12:00:00+00:00", + "close_time": "2014-07-21T00:00:00+00:00", + "open": 625.53, + "high": 627.0, + "low": 620.0, + "close": 627.0, + "volume": 759.0 + }, + { + "open_time": "2014-07-21T00:00:00+00:00", + "close_time": "2014-07-21T12:00:00+00:00", + "open": 626.98, + "high": 628.0, + "low": 615.0, + "close": 622.7, + "volume": 2453.0 + }, + { + "open_time": "2014-07-21T12:00:00+00:00", + "close_time": "2014-07-22T00:00:00+00:00", + "open": 622.69, + "high": 623.11, + "low": 616.04, + "close": 622.73, + "volume": 1473.0 + }, + { + "open_time": "2014-07-22T00:00:00+00:00", + "close_time": "2014-07-22T12:00:00+00:00", + "open": 622.63, + "high": 624.99, + "low": 618.91, + "close": 624.05, + "volume": 1377.0 + }, + { + "open_time": "2014-07-22T12:00:00+00:00", + "close_time": "2014-07-23T00:00:00+00:00", + "open": 624.85, + "high": 624.99, + "low": 618.26, + "close": 618.32, + "volume": 1956.0 + }, + { + "open_time": "2014-07-23T00:00:00+00:00", + "close_time": "2014-07-23T12:00:00+00:00", + "open": 619.99, + "high": 621.92, + "low": 618.0, + "close": 619.21, + "volume": 1059.0 + }, + { + "open_time": "2014-07-23T12:00:00+00:00", + "close_time": "2014-07-24T00:00:00+00:00", + "open": 619.18, + "high": 623.0, + "low": 615.51, + "close": 621.0, + "volume": 2964.0 + }, + { + "open_time": "2014-07-24T00:00:00+00:00", + "close_time": "2014-07-24T12:00:00+00:00", + "open": 620.95, + "high": 621.99, + "low": 606.62, + "close": 606.62, + "volume": 2870.0 + }, + { + "open_time": "2014-07-24T12:00:00+00:00", + "close_time": "2014-07-25T00:00:00+00:00", + "open": 606.62, + "high": 612.62, + "low": 591.12, + "close": 601.66, + "volume": 7340.0 + }, + { + "open_time": "2014-07-25T00:00:00+00:00", + "close_time": "2014-07-25T12:00:00+00:00", + "open": 603.96, + "high": 609.65, + "low": 592.97, + "close": 597.78, + "volume": 2829.0 + }, + { + "open_time": "2014-07-25T12:00:00+00:00", + "close_time": "2014-07-26T00:00:00+00:00", + "open": 597.8, + "high": 603.9, + "low": 595.0, + "close": 602.93, + "volume": 1974.0 + }, + { + "open_time": "2014-07-26T00:00:00+00:00", + "close_time": "2014-07-26T12:00:00+00:00", + "open": 602.93, + "high": 603.0, + "low": 590.0, + "close": 596.39, + "volume": 2072.0 + }, + { + "open_time": "2014-07-26T12:00:00+00:00", + "close_time": "2014-07-27T00:00:00+00:00", + "open": 595.63, + "high": 598.0, + "low": 590.1, + "close": 596.23, + "volume": 1500.0 + }, + { + "open_time": "2014-07-27T00:00:00+00:00", + "close_time": "2014-07-27T12:00:00+00:00", + "open": 596.23, + "high": 602.83, + "low": 590.35, + "close": 595.74, + "volume": 2384.0 + }, + { + "open_time": "2014-07-27T12:00:00+00:00", + "close_time": "2014-07-28T00:00:00+00:00", + "open": 595.13, + "high": 595.88, + "low": 589.0, + "close": 590.3, + "volume": 1384.0 + }, + { + "open_time": "2014-07-28T00:00:00+00:00", + "close_time": "2014-07-28T12:00:00+00:00", + "open": 592.61, + "high": 595.0, + "low": 576.12, + "close": 581.8, + "volume": 3917.0 + }, + { + "open_time": "2014-07-28T12:00:00+00:00", + "close_time": "2014-07-29T00:00:00+00:00", + "open": 581.8, + "high": 596.0, + "low": 570.5, + "close": 586.53, + "volume": 6482.0 + }, + { + "open_time": "2014-07-29T00:00:00+00:00", + "close_time": "2014-07-29T12:00:00+00:00", + "open": 589.88, + "high": 591.95, + "low": 581.11, + "close": 584.66, + "volume": 1473.0 + }, + { + "open_time": "2014-07-29T12:00:00+00:00", + "close_time": "2014-07-30T00:00:00+00:00", + "open": 584.38, + "high": 586.0, + "low": 578.0, + "close": 585.95, + "volume": 2581.0 + }, + { + "open_time": "2014-07-30T00:00:00+00:00", + "close_time": "2014-07-30T12:00:00+00:00", + "open": 585.93, + "high": 586.0, + "low": 568.0, + "close": 569.99, + "volume": 3708.0 + }, + { + "open_time": "2014-07-30T12:00:00+00:00", + "close_time": "2014-07-31T00:00:00+00:00", + "open": 569.99, + "high": 579.76, + "low": 557.12, + "close": 563.84, + "volume": 6761.0 + }, + { + "open_time": "2014-07-31T00:00:00+00:00", + "close_time": "2014-07-31T12:00:00+00:00", + "open": 563.83, + "high": 575.0, + "low": 555.9, + "close": 569.75, + "volume": 3855.0 + }, + { + "open_time": "2014-07-31T12:00:00+00:00", + "close_time": "2014-08-01T00:00:00+00:00", + "open": 572.4, + "high": 590.0, + "low": 569.61, + "close": 582.04, + "volume": 5492.0 + }, + { + "open_time": "2014-08-01T00:00:00+00:00", + "close_time": "2014-08-01T12:00:00+00:00", + "open": 583.54, + "high": 595.89, + "low": 581.77, + "close": 594.67, + "volume": 3584.0 + }, + { + "open_time": "2014-08-01T12:00:00+00:00", + "close_time": "2014-08-02T00:00:00+00:00", + "open": 594.67, + "high": 607.2, + "low": 590.0, + "close": 598.2, + "volume": 8344.0 + }, + { + "open_time": "2014-08-02T00:00:00+00:00", + "close_time": "2014-08-02T12:00:00+00:00", + "open": 597.84, + "high": 599.09, + "low": 590.11, + "close": 592.79, + "volume": 1535.0 + }, + { + "open_time": "2014-08-02T12:00:00+00:00", + "close_time": "2014-08-03T00:00:00+00:00", + "open": 592.79, + "high": 593.99, + "low": 584.95, + "close": 589.59, + "volume": 1982.0 + }, + { + "open_time": "2014-08-03T00:00:00+00:00", + "close_time": "2014-08-03T12:00:00+00:00", + "open": 589.6, + "high": 589.6, + "low": 578.21, + "close": 581.52, + "volume": 1686.0 + }, + { + "open_time": "2014-08-03T12:00:00+00:00", + "close_time": "2014-08-04T00:00:00+00:00", + "open": 581.5, + "high": 591.0, + "low": 579.87, + "close": 588.73, + "volume": 1086.0 + }, + { + "open_time": "2014-08-04T00:00:00+00:00", + "close_time": "2014-08-04T12:00:00+00:00", + "open": 587.53, + "high": 589.7, + "low": 581.8, + "close": 585.05, + "volume": 1452.0 + }, + { + "open_time": "2014-08-04T12:00:00+00:00", + "close_time": "2014-08-05T00:00:00+00:00", + "open": 585.58, + "high": 595.7, + "low": 583.0, + "close": 588.5, + "volume": 3771.0 + }, + { + "open_time": "2014-08-05T00:00:00+00:00", + "close_time": "2014-08-05T12:00:00+00:00", + "open": 588.5, + "high": 589.0, + "low": 580.44, + "close": 583.06, + "volume": 2361.0 + }, + { + "open_time": "2014-08-05T12:00:00+00:00", + "close_time": "2014-08-06T00:00:00+00:00", + "open": 582.31, + "high": 583.75, + "low": 578.25, + "close": 581.76, + "volume": 4525.0 + }, + { + "open_time": "2014-08-06T00:00:00+00:00", + "close_time": "2014-08-06T12:00:00+00:00", + "open": 581.75, + "high": 585.0, + "low": 576.44, + "close": 576.7, + "volume": 2042.0 + }, + { + "open_time": "2014-08-06T12:00:00+00:00", + "close_time": "2014-08-07T00:00:00+00:00", + "open": 577.37, + "high": 586.36, + "low": 576.44, + "close": 581.16, + "volume": 5502.0 + }, + { + "open_time": "2014-08-07T00:00:00+00:00", + "close_time": "2014-08-07T12:00:00+00:00", + "open": 581.16, + "high": 582.99, + "low": 579.0, + "close": 582.29, + "volume": 1163.0 + }, + { + "open_time": "2014-08-07T12:00:00+00:00", + "close_time": "2014-08-08T00:00:00+00:00", + "open": 582.29, + "high": 591.9, + "low": 580.3, + "close": 585.84, + "volume": 3255.0 + }, + { + "open_time": "2014-08-08T00:00:00+00:00", + "close_time": "2014-08-08T12:00:00+00:00", + "open": 585.84, + "high": 595.0, + "low": 584.0, + "close": 587.96, + "volume": 2753.0 + }, + { + "open_time": "2014-08-08T12:00:00+00:00", + "close_time": "2014-08-09T00:00:00+00:00", + "open": 588.0, + "high": 593.89, + "low": 586.05, + "close": 588.02, + "volume": 1592.0 + }, + { + "open_time": "2014-08-09T00:00:00+00:00", + "close_time": "2014-08-09T12:00:00+00:00", + "open": 588.99, + "high": 590.06, + "low": 585.21, + "close": 587.52, + "volume": 1097.0 + }, + { + "open_time": "2014-08-09T12:00:00+00:00", + "close_time": "2014-08-10T00:00:00+00:00", + "open": 587.33, + "high": 591.35, + "low": 585.25, + "close": 587.97, + "volume": 498.0 + }, + { + "open_time": "2014-08-10T00:00:00+00:00", + "close_time": "2014-08-10T12:00:00+00:00", + "open": 589.82, + "high": 597.0, + "low": 586.1, + "close": 594.14, + "volume": 1800.0 + }, + { + "open_time": "2014-08-10T12:00:00+00:00", + "close_time": "2014-08-11T00:00:00+00:00", + "open": 596.09, + "high": 596.09, + "low": 586.0, + "close": 590.96, + "volume": 1376.0 + }, + { + "open_time": "2014-08-11T00:00:00+00:00", + "close_time": "2014-08-11T12:00:00+00:00", + "open": 590.98, + "high": 590.99, + "low": 587.01, + "close": 587.89, + "volume": 722.0 + }, + { + "open_time": "2014-08-11T12:00:00+00:00", + "close_time": "2014-08-12T00:00:00+00:00", + "open": 587.89, + "high": 589.28, + "low": 571.0, + "close": 573.98, + "volume": 5337.0 + }, + { + "open_time": "2014-08-12T00:00:00+00:00", + "close_time": "2014-08-12T12:00:00+00:00", + "open": 574.55, + "high": 574.59, + "low": 561.9, + "close": 564.88, + "volume": 3558.0 + }, + { + "open_time": "2014-08-12T12:00:00+00:00", + "close_time": "2014-08-13T00:00:00+00:00", + "open": 564.87, + "high": 571.8, + "low": 563.46, + "close": 566.69, + "volume": 2889.0 + }, + { + "open_time": "2014-08-13T00:00:00+00:00", + "close_time": "2014-08-13T12:00:00+00:00", + "open": 569.39, + "high": 572.0, + "low": 545.0, + "close": 546.91, + "volume": 8061.0 + }, + { + "open_time": "2014-08-13T12:00:00+00:00", + "close_time": "2014-08-14T00:00:00+00:00", + "open": 533.2, + "high": 555.0, + "low": 524.55, + "close": 548.81, + "volume": 13088.0 + }, + { + "open_time": "2014-08-14T00:00:00+00:00", + "close_time": "2014-08-14T12:00:00+00:00", + "open": 549.85, + "high": 551.86, + "low": 502.99, + "close": 514.88, + "volume": 12467.0 + }, + { + "open_time": "2014-08-14T12:00:00+00:00", + "close_time": "2014-08-15T00:00:00+00:00", + "open": 514.88, + "high": 524.02, + "low": 497.0, + "close": 507.99, + "volume": 13330.0 + }, + { + "open_time": "2014-08-15T00:00:00+00:00", + "close_time": "2014-08-15T12:00:00+00:00", + "open": 507.99, + "high": 521.79, + "low": 503.79, + "close": 508.5, + "volume": 3765.0 + }, + { + "open_time": "2014-08-15T12:00:00+00:00", + "close_time": "2014-08-16T00:00:00+00:00", + "open": 510.26, + "high": 517.84, + "low": 481.55, + "close": 500.25, + "volume": 12800.0 + }, + { + "open_time": "2014-08-16T00:00:00+00:00", + "close_time": "2014-08-16T12:00:00+00:00", + "open": 502.48, + "high": 503.98, + "low": 485.0, + "close": 499.0, + "volume": 4316.0 + }, + { + "open_time": "2014-08-16T12:00:00+00:00", + "close_time": "2014-08-17T00:00:00+00:00", + "open": 498.98, + "high": 529.8, + "low": 495.28, + "close": 521.97, + "volume": 8334.0 + }, + { + "open_time": "2014-08-17T00:00:00+00:00", + "close_time": "2014-08-17T12:00:00+00:00", + "open": 523.47, + "high": 524.8, + "low": 490.0, + "close": 491.46, + "volume": 5346.0 + }, + { + "open_time": "2014-08-17T12:00:00+00:00", + "close_time": "2014-08-18T00:00:00+00:00", + "open": 490.02, + "high": 504.51, + "low": 485.39, + "close": 496.86, + "volume": 4929.0 + }, + { + "open_time": "2014-08-18T00:00:00+00:00", + "close_time": "2014-08-18T12:00:00+00:00", + "open": 498.0, + "high": 510.0, + "low": 462.01, + "close": 469.45, + "volume": 10400.0 + }, + { + "open_time": "2014-08-18T12:00:00+00:00", + "close_time": "2014-08-19T00:00:00+00:00", + "open": 469.45, + "high": 478.58, + "low": 442.0, + "close": 475.22, + "volume": 18405.0 + }, + { + "open_time": "2014-08-19T00:00:00+00:00", + "close_time": "2014-08-19T12:00:00+00:00", + "open": 474.74, + "high": 493.0, + "low": 453.01, + "close": 485.57, + "volume": 8143.0 + }, + { + "open_time": "2014-08-20T00:00:00+00:00", + "close_time": "2014-08-20T12:00:00+00:00", + "open": 491.98, + "high": 493.17, + "low": 466.0, + "close": 483.0, + "volume": 5687.0 + }, + { + "open_time": "2014-08-20T12:00:00+00:00", + "close_time": "2014-08-21T00:00:00+00:00", + "open": 482.15, + "high": 527.01, + "low": 482.03, + "close": 516.39, + "volume": 13510.0 + }, + { + "open_time": "2014-08-21T00:00:00+00:00", + "close_time": "2014-08-21T12:00:00+00:00", + "open": 516.39, + "high": 534.14, + "low": 510.77, + "close": 516.8, + "volume": 6045.0 + }, + { + "open_time": "2014-08-21T12:00:00+00:00", + "close_time": "2014-08-22T00:00:00+00:00", + "open": 517.0, + "high": 530.0, + "low": 510.0, + "close": 519.28, + "volume": 8112.0 + }, + { + "open_time": "2014-08-22T00:00:00+00:00", + "close_time": "2014-08-22T12:00:00+00:00", + "open": 519.29, + "high": 524.94, + "low": 500.01, + "close": 512.33, + "volume": 6476.0 + }, + { + "open_time": "2014-08-22T12:00:00+00:00", + "close_time": "2014-08-23T00:00:00+00:00", + "open": 512.33, + "high": 528.0, + "low": 509.65, + "close": 514.65, + "volume": 8886.0 + }, + { + "open_time": "2014-08-23T00:00:00+00:00", + "close_time": "2014-08-23T12:00:00+00:00", + "open": 514.65, + "high": 514.69, + "low": 496.3, + "close": 507.86, + "volume": 4508.0 + }, + { + "open_time": "2014-08-23T12:00:00+00:00", + "close_time": "2014-08-24T00:00:00+00:00", + "open": 507.75, + "high": 508.52, + "low": 487.0, + "close": 497.0, + "volume": 3907.0 + }, + { + "open_time": "2014-08-24T00:00:00+00:00", + "close_time": "2014-08-24T12:00:00+00:00", + "open": 496.96, + "high": 504.8, + "low": 495.02, + "close": 499.57, + "volume": 2165.0 + }, + { + "open_time": "2014-08-24T12:00:00+00:00", + "close_time": "2014-08-25T00:00:00+00:00", + "open": 499.56, + "high": 515.95, + "low": 499.53, + "close": 507.85, + "volume": 3572.0 + }, + { + "open_time": "2014-08-25T00:00:00+00:00", + "close_time": "2014-08-25T12:00:00+00:00", + "open": 507.84, + "high": 508.46, + "low": 496.79, + "close": 502.21, + "volume": 3122.0 + }, + { + "open_time": "2014-08-25T12:00:00+00:00", + "close_time": "2014-08-26T00:00:00+00:00", + "open": 502.16, + "high": 506.98, + "low": 499.0, + "close": 503.82, + "volume": 2622.0 + }, + { + "open_time": "2014-08-26T00:00:00+00:00", + "close_time": "2014-08-26T12:00:00+00:00", + "open": 503.74, + "high": 511.99, + "low": 502.27, + "close": 511.01, + "volume": 2980.0 + }, + { + "open_time": "2014-08-26T12:00:00+00:00", + "close_time": "2014-08-27T00:00:00+00:00", + "open": 511.75, + "high": 516.0, + "low": 508.28, + "close": 512.18, + "volume": 3718.0 + }, + { + "open_time": "2014-08-27T00:00:00+00:00", + "close_time": "2014-08-27T12:00:00+00:00", + "open": 514.4, + "high": 523.09, + "low": 512.49, + "close": 518.28, + "volume": 3628.0 + }, + { + "open_time": "2014-08-27T12:00:00+00:00", + "close_time": "2014-08-28T00:00:00+00:00", + "open": 518.27, + "high": 519.78, + "low": 510.0, + "close": 511.87, + "volume": 4140.0 + }, + { + "open_time": "2014-08-28T00:00:00+00:00", + "close_time": "2014-08-28T12:00:00+00:00", + "open": 511.87, + "high": 514.98, + "low": 507.0, + "close": 508.53, + "volume": 4290.0 + }, + { + "open_time": "2014-08-28T12:00:00+00:00", + "close_time": "2014-08-29T00:00:00+00:00", + "open": 507.71, + "high": 510.2, + "low": 505.93, + "close": 506.0, + "volume": 2814.0 + }, + { + "open_time": "2014-08-29T00:00:00+00:00", + "close_time": "2014-08-29T12:00:00+00:00", + "open": 506.94, + "high": 507.9, + "low": 501.25, + "close": 507.06, + "volume": 2622.0 + }, + { + "open_time": "2014-08-29T12:00:00+00:00", + "close_time": "2014-08-30T00:00:00+00:00", + "open": 507.73, + "high": 514.98, + "low": 505.96, + "close": 509.3, + "volume": 4612.0 + }, + { + "open_time": "2014-08-30T00:00:00+00:00", + "close_time": "2014-08-30T12:00:00+00:00", + "open": 509.3, + "high": 509.42, + "low": 499.0, + "close": 504.11, + "volume": 3069.0 + }, + { + "open_time": "2014-08-30T12:00:00+00:00", + "close_time": "2014-08-31T00:00:00+00:00", + "open": 504.12, + "high": 505.12, + "low": 498.13, + "close": 500.85, + "volume": 1335.0 + }, + { + "open_time": "2014-08-31T00:00:00+00:00", + "close_time": "2014-08-31T12:00:00+00:00", + "open": 501.49, + "high": 504.75, + "low": 484.95, + "close": 493.24, + "volume": 4536.0 + }, + { + "open_time": "2014-08-31T12:00:00+00:00", + "close_time": "2014-09-01T00:00:00+00:00", + "open": 493.22, + "high": 495.0, + "low": 473.33, + "close": 479.04, + "volume": 6745.0 + }, + { + "open_time": "2014-09-01T00:00:00+00:00", + "close_time": "2014-09-01T12:00:00+00:00", + "open": 479.01, + "high": 490.0, + "low": 472.54, + "close": 481.85, + "volume": 4948.0 + }, + { + "open_time": "2014-09-01T12:00:00+00:00", + "close_time": "2014-09-02T00:00:00+00:00", + "open": 481.83, + "high": 486.0, + "low": 472.01, + "close": 474.54, + "volume": 4087.0 + }, + { + "open_time": "2014-09-02T00:00:00+00:00", + "close_time": "2014-09-02T12:00:00+00:00", + "open": 475.89, + "high": 481.48, + "low": 470.42, + "close": 476.97, + "volume": 2973.0 + }, + { + "open_time": "2014-09-02T12:00:00+00:00", + "close_time": "2014-09-03T00:00:00+00:00", + "open": 478.54, + "high": 484.61, + "low": 472.2, + "close": 474.5, + "volume": 4345.0 + }, + { + "open_time": "2014-09-03T00:00:00+00:00", + "close_time": "2014-09-03T12:00:00+00:00", + "open": 474.5, + "high": 477.99, + "low": 472.11, + "close": 475.7, + "volume": 1612.0 + }, + { + "open_time": "2014-09-03T12:00:00+00:00", + "close_time": "2014-09-04T00:00:00+00:00", + "open": 475.22, + "high": 477.99, + "low": 471.0, + "close": 474.89, + "volume": 3104.0 + }, + { + "open_time": "2014-09-04T00:00:00+00:00", + "close_time": "2014-09-04T12:00:00+00:00", + "open": 474.86, + "high": 478.9, + "low": 471.04, + "close": 477.29, + "volume": 2247.0 + }, + { + "open_time": "2014-09-04T12:00:00+00:00", + "close_time": "2014-09-05T00:00:00+00:00", + "open": 478.8, + "high": 497.0, + "low": 476.47, + "close": 487.43, + "volume": 8520.0 + }, + { + "open_time": "2014-09-05T00:00:00+00:00", + "close_time": "2014-09-05T12:00:00+00:00", + "open": 489.61, + "high": 489.96, + "low": 481.02, + "close": 484.5, + "volume": 2200.0 + }, + { + "open_time": "2014-09-05T12:00:00+00:00", + "close_time": "2014-09-06T00:00:00+00:00", + "open": 485.96, + "high": 487.85, + "low": 473.03, + "close": 477.65, + "volume": 2986.0 + }, + { + "open_time": "2014-09-06T00:00:00+00:00", + "close_time": "2014-09-06T12:00:00+00:00", + "open": 477.65, + "high": 483.0, + "low": 477.16, + "close": 482.8, + "volume": 1018.0 + }, + { + "open_time": "2014-09-06T12:00:00+00:00", + "close_time": "2014-09-07T00:00:00+00:00", + "open": 482.22, + "high": 485.0, + "low": 478.41, + "close": 479.78, + "volume": 1736.0 + }, + { + "open_time": "2014-09-07T00:00:00+00:00", + "close_time": "2014-09-07T12:00:00+00:00", + "open": 479.99, + "high": 482.43, + "low": 478.4, + "close": 482.05, + "volume": 1044.0 + }, + { + "open_time": "2014-09-07T12:00:00+00:00", + "close_time": "2014-09-08T00:00:00+00:00", + "open": 482.34, + "high": 483.0, + "low": 474.95, + "close": 475.43, + "volume": 1781.0 + }, + { + "open_time": "2014-09-08T00:00:00+00:00", + "close_time": "2014-09-08T12:00:00+00:00", + "open": 477.4, + "high": 477.46, + "low": 456.3, + "close": 459.92, + "volume": 6072.0 + }, + { + "open_time": "2014-09-08T12:00:00+00:00", + "close_time": "2014-09-09T00:00:00+00:00", + "open": 459.9, + "high": 478.39, + "low": 459.0, + "close": 468.33, + "volume": 8471.0 + }, + { + "open_time": "2014-09-09T00:00:00+00:00", + "close_time": "2014-09-09T12:00:00+00:00", + "open": 468.32, + "high": 468.93, + "low": 459.18, + "close": 467.43, + "volume": 3083.0 + }, + { + "open_time": "2014-09-09T12:00:00+00:00", + "close_time": "2014-09-10T00:00:00+00:00", + "open": 467.45, + "high": 476.4, + "low": 462.56, + "close": 473.2, + "volume": 6008.0 + }, + { + "open_time": "2014-09-10T00:00:00+00:00", + "close_time": "2014-09-10T12:00:00+00:00", + "open": 473.34, + "high": 483.21, + "low": 473.32, + "close": 480.07, + "volume": 4050.0 + }, + { + "open_time": "2014-09-10T12:00:00+00:00", + "close_time": "2014-09-11T00:00:00+00:00", + "open": 481.54, + "high": 492.0, + "low": 475.13, + "close": 476.57, + "volume": 7414.0 + }, + { + "open_time": "2014-09-11T00:00:00+00:00", + "close_time": "2014-09-11T12:00:00+00:00", + "open": 477.78, + "high": 480.0, + "low": 471.5, + "close": 474.9, + "volume": 2982.0 + }, + { + "open_time": "2014-09-11T12:00:00+00:00", + "close_time": "2014-09-12T00:00:00+00:00", + "open": 474.9, + "high": 477.79, + "low": 465.0, + "close": 475.9, + "volume": 4924.0 + }, + { + "open_time": "2014-09-12T00:00:00+00:00", + "close_time": "2014-09-12T12:00:00+00:00", + "open": 477.43, + "high": 478.0, + "low": 462.0, + "close": 471.97, + "volume": 4012.0 + }, + { + "open_time": "2014-09-12T12:00:00+00:00", + "close_time": "2014-09-13T00:00:00+00:00", + "open": 471.97, + "high": 474.71, + "low": 468.88, + "close": 474.62, + "volume": 2046.0 + }, + { + "open_time": "2014-09-13T00:00:00+00:00", + "close_time": "2014-09-13T12:00:00+00:00", + "open": 473.08, + "high": 477.33, + "low": 467.43, + "close": 474.71, + "volume": 2058.0 + }, + { + "open_time": "2014-09-13T12:00:00+00:00", + "close_time": "2014-09-14T00:00:00+00:00", + "open": 474.96, + "high": 480.13, + "low": 474.75, + "close": 477.98, + "volume": 3740.0 + }, + { + "open_time": "2014-09-14T00:00:00+00:00", + "close_time": "2014-09-14T12:00:00+00:00", + "open": 477.99, + "high": 480.0, + "low": 474.0, + "close": 476.17, + "volume": 1701.0 + }, + { + "open_time": "2014-09-14T12:00:00+00:00", + "close_time": "2014-09-15T00:00:00+00:00", + "open": 476.18, + "high": 481.58, + "low": 473.59, + "close": 475.49, + "volume": 2146.0 + }, + { + "open_time": "2014-09-15T00:00:00+00:00", + "close_time": "2014-09-15T12:00:00+00:00", + "open": 475.47, + "high": 479.62, + "low": 470.0, + "close": 474.0, + "volume": 2591.0 + }, + { + "open_time": "2014-09-15T12:00:00+00:00", + "close_time": "2014-09-16T00:00:00+00:00", + "open": 472.26, + "high": 478.9, + "low": 467.76, + "close": 469.47, + "volume": 3604.0 + }, + { + "open_time": "2014-09-16T00:00:00+00:00", + "close_time": "2014-09-16T12:00:00+00:00", + "open": 469.47, + "high": 473.69, + "low": 465.31, + "close": 469.19, + "volume": 2499.0 + }, + { + "open_time": "2014-09-16T12:00:00+00:00", + "close_time": "2014-09-17T00:00:00+00:00", + "open": 470.32, + "high": 472.4, + "low": 462.0, + "close": 462.02, + "volume": 3398.0 + }, + { + "open_time": "2014-09-17T00:00:00+00:00", + "close_time": "2014-09-17T12:00:00+00:00", + "open": 463.48, + "high": 465.57, + "low": 456.0, + "close": 457.7, + "volume": 3643.0 + }, + { + "open_time": "2014-09-17T12:00:00+00:00", + "close_time": "2014-09-18T00:00:00+00:00", + "open": 457.71, + "high": 460.29, + "low": 443.57, + "close": 452.09, + "volume": 8791.0 + }, + { + "open_time": "2014-09-18T00:00:00+00:00", + "close_time": "2014-09-18T12:00:00+00:00", + "open": 452.99, + "high": 452.99, + "low": 440.0, + "close": 441.58, + "volume": 3643.0 + }, + { + "open_time": "2014-09-18T12:00:00+00:00", + "close_time": "2014-09-19T00:00:00+00:00", + "open": 442.99, + "high": 442.99, + "low": 407.94, + "close": 425.0, + "volume": 18370.0 + }, + { + "open_time": "2014-09-19T00:00:00+00:00", + "close_time": "2014-09-19T12:00:00+00:00", + "open": 426.62, + "high": 429.0, + "low": 386.03, + "close": 392.45, + "volume": 12670.0 + }, + { + "open_time": "2014-09-19T12:00:00+00:00", + "close_time": "2014-09-20T00:00:00+00:00", + "open": 393.33, + "high": 405.0, + "low": 378.78, + "close": 395.86, + "volume": 17045.0 + }, + { + "open_time": "2014-09-20T00:00:00+00:00", + "close_time": "2014-09-20T12:00:00+00:00", + "open": 395.86, + "high": 427.8, + "low": 390.0, + "close": 421.01, + "volume": 9941.0 + }, + { + "open_time": "2014-09-20T12:00:00+00:00", + "close_time": "2014-09-21T00:00:00+00:00", + "open": 422.19, + "high": 431.11, + "low": 404.49, + "close": 408.76, + "volume": 9956.0 + }, + { + "open_time": "2014-09-21T00:00:00+00:00", + "close_time": "2014-09-21T12:00:00+00:00", + "open": 410.92, + "high": 413.53, + "low": 395.28, + "close": 400.25, + "volume": 5822.0 + }, + { + "open_time": "2014-09-21T12:00:00+00:00", + "close_time": "2014-09-22T00:00:00+00:00", + "open": 400.22, + "high": 410.02, + "low": 390.0, + "close": 399.55, + "volume": 8327.0 + }, + { + "open_time": "2014-09-22T00:00:00+00:00", + "close_time": "2014-09-22T12:00:00+00:00", + "open": 400.77, + "high": 409.38, + "low": 396.26, + "close": 405.0, + "volume": 4153.0 + }, + { + "open_time": "2014-09-22T12:00:00+00:00", + "close_time": "2014-09-23T00:00:00+00:00", + "open": 404.99, + "high": 405.38, + "low": 397.52, + "close": 400.07, + "volume": 6592.0 + }, + { + "open_time": "2014-09-23T00:00:00+00:00", + "close_time": "2014-09-23T12:00:00+00:00", + "open": 399.77, + "high": 404.0, + "low": 393.6, + "close": 397.15, + "volume": 3075.0 + }, + { + "open_time": "2014-09-23T12:00:00+00:00", + "close_time": "2014-09-24T00:00:00+00:00", + "open": 398.41, + "high": 452.67, + "low": 394.0, + "close": 438.97, + "volume": 23896.0 + }, + { + "open_time": "2014-09-24T00:00:00+00:00", + "close_time": "2014-09-24T12:00:00+00:00", + "open": 440.85, + "high": 441.78, + "low": 418.83, + "close": 426.4, + "volume": 7802.0 + }, + { + "open_time": "2014-09-24T12:00:00+00:00", + "close_time": "2014-09-25T00:00:00+00:00", + "open": 428.47, + "high": 437.16, + "low": 422.36, + "close": 423.68, + "volume": 6284.0 + }, + { + "open_time": "2014-09-25T00:00:00+00:00", + "close_time": "2014-09-25T12:00:00+00:00", + "open": 423.57, + "high": 423.9, + "low": 400.0, + "close": 408.03, + "volume": 9692.0 + }, + { + "open_time": "2014-09-25T12:00:00+00:00", + "close_time": "2014-09-26T00:00:00+00:00", + "open": 408.03, + "high": 416.79, + "low": 405.33, + "close": 408.76, + "volume": 5313.0 + }, + { + "open_time": "2014-09-26T00:00:00+00:00", + "close_time": "2014-09-26T12:00:00+00:00", + "open": 410.0, + "high": 414.35, + "low": 397.23, + "close": 399.3, + "volume": 4484.0 + }, + { + "open_time": "2014-09-26T12:00:00+00:00", + "close_time": "2014-09-27T00:00:00+00:00", + "open": 399.3, + "high": 409.48, + "low": 396.53, + "close": 403.57, + "volume": 5278.0 + }, + { + "open_time": "2014-09-27T00:00:00+00:00", + "close_time": "2014-09-27T12:00:00+00:00", + "open": 405.08, + "high": 408.99, + "low": 399.12, + "close": 405.95, + "volume": 1542.0 + }, + { + "open_time": "2014-09-27T12:00:00+00:00", + "close_time": "2014-09-28T00:00:00+00:00", + "open": 405.92, + "high": 408.67, + "low": 396.57, + "close": 401.77, + "volume": 3908.0 + }, + { + "open_time": "2014-09-28T00:00:00+00:00", + "close_time": "2014-09-28T12:00:00+00:00", + "open": 399.16, + "high": 403.99, + "low": 397.57, + "close": 398.33, + "volume": 1298.0 + }, + { + "open_time": "2014-09-28T12:00:00+00:00", + "close_time": "2014-09-29T00:00:00+00:00", + "open": 398.34, + "high": 398.34, + "low": 368.9, + "close": 375.35, + "volume": 14829.0 + }, + { + "open_time": "2014-09-29T00:00:00+00:00", + "close_time": "2014-09-29T12:00:00+00:00", + "open": 375.35, + "high": 385.6, + "low": 365.2, + "close": 378.89, + "volume": 8191.0 + }, + { + "open_time": "2014-09-29T12:00:00+00:00", + "close_time": "2014-09-30T00:00:00+00:00", + "open": 378.06, + "high": 386.03, + "low": 366.0, + "close": 374.2, + "volume": 11822.0 + }, + { + "open_time": "2014-09-30T00:00:00+00:00", + "close_time": "2014-09-30T12:00:00+00:00", + "open": 374.17, + "high": 379.17, + "low": 371.8, + "close": 379.12, + "volume": 3065.0 + }, + { + "open_time": "2014-09-30T12:00:00+00:00", + "close_time": "2014-10-01T00:00:00+00:00", + "open": 379.08, + "high": 397.75, + "low": 376.54, + "close": 391.09, + "volume": 11163.0 + }, + { + "open_time": "2014-10-01T00:00:00+00:00", + "close_time": "2014-10-01T12:00:00+00:00", + "open": 389.56, + "high": 393.79, + "low": 377.98, + "close": 380.0, + "volume": 5795.0 + }, + { + "open_time": "2014-10-01T12:00:00+00:00", + "close_time": "2014-10-02T00:00:00+00:00", + "open": 380.34, + "high": 387.13, + "low": 377.01, + "close": 384.86, + "volume": 7196.0 + }, + { + "open_time": "2014-10-02T00:00:00+00:00", + "close_time": "2014-10-02T12:00:00+00:00", + "open": 384.85, + "high": 385.82, + "low": 378.13, + "close": 381.06, + "volume": 2922.0 + }, + { + "open_time": "2014-10-02T12:00:00+00:00", + "close_time": "2014-10-03T00:00:00+00:00", + "open": 381.01, + "high": 381.54, + "low": 372.0, + "close": 374.68, + "volume": 7436.0 + }, + { + "open_time": "2014-10-03T00:00:00+00:00", + "close_time": "2014-10-03T12:00:00+00:00", + "open": 376.29, + "high": 378.11, + "low": 370.06, + "close": 373.88, + "volume": 2798.0 + }, + { + "open_time": "2014-10-03T12:00:00+00:00", + "close_time": "2014-10-04T00:00:00+00:00", + "open": 373.86, + "high": 373.86, + "low": 353.75, + "close": 358.74, + "volume": 17568.0 + }, + { + "open_time": "2014-10-04T00:00:00+00:00", + "close_time": "2014-10-04T12:00:00+00:00", + "open": 358.71, + "high": 365.07, + "low": 351.0, + "close": 351.1, + "volume": 4900.0 + }, + { + "open_time": "2014-10-04T12:00:00+00:00", + "close_time": "2014-10-05T00:00:00+00:00", + "open": 351.09, + "high": 351.17, + "low": 322.04, + "close": 326.21, + "volume": 24068.0 + }, + { + "open_time": "2014-10-05T00:00:00+00:00", + "close_time": "2014-10-05T12:00:00+00:00", + "open": 326.24, + "high": 339.43, + "low": 301.0, + "close": 311.26, + "volume": 14735.0 + }, + { + "open_time": "2014-10-05T12:00:00+00:00", + "close_time": "2014-10-06T00:00:00+00:00", + "open": 311.0, + "high": 335.0, + "low": 275.0, + "close": 323.52, + "volume": 46965.0 + }, + { + "open_time": "2014-10-06T00:00:00+00:00", + "close_time": "2014-10-06T12:00:00+00:00", + "open": 322.82, + "high": 332.35, + "low": 295.89, + "close": 323.94, + "volume": 46352.0 + }, + { + "open_time": "2014-10-06T12:00:00+00:00", + "close_time": "2014-10-07T00:00:00+00:00", + "open": 323.78, + "high": 347.0, + "low": 318.15, + "close": 328.59, + "volume": 23178.0 + }, + { + "open_time": "2014-10-07T00:00:00+00:00", + "close_time": "2014-10-07T12:00:00+00:00", + "open": 328.56, + "high": 336.99, + "low": 312.37, + "close": 322.3, + "volume": 11724.0 + }, + { + "open_time": "2014-10-07T12:00:00+00:00", + "close_time": "2014-10-08T00:00:00+00:00", + "open": 322.3, + "high": 335.0, + "low": 319.02, + "close": 334.8, + "volume": 11226.0 + }, + { + "open_time": "2014-10-08T00:00:00+00:00", + "close_time": "2014-10-08T12:00:00+00:00", + "open": 334.8, + "high": 346.0, + "low": 326.93, + "close": 337.7, + "volume": 11733.0 + }, + { + "open_time": "2014-10-08T12:00:00+00:00", + "close_time": "2014-10-09T00:00:00+00:00", + "open": 337.69, + "high": 359.0, + "low": 336.25, + "close": 355.73, + "volume": 16840.0 + }, + { + "open_time": "2014-10-09T00:00:00+00:00", + "close_time": "2014-10-09T12:00:00+00:00", + "open": 355.73, + "high": 373.8, + "low": 350.26, + "close": 373.05, + "volume": 14112.0 + }, + { + "open_time": "2014-10-09T12:00:00+00:00", + "close_time": "2014-10-10T00:00:00+00:00", + "open": 373.02, + "high": 395.55, + "low": 349.0, + "close": 364.01, + "volume": 33697.0 + }, + { + "open_time": "2014-10-10T00:00:00+00:00", + "close_time": "2014-10-10T12:00:00+00:00", + "open": 364.01, + "high": 380.08, + "low": 361.05, + "close": 363.98, + "volume": 8521.0 + }, + { + "open_time": "2014-10-10T12:00:00+00:00", + "close_time": "2014-10-11T00:00:00+00:00", + "open": 363.98, + "high": 364.94, + "low": 351.1, + "close": 360.89, + "volume": 11998.0 + }, + { + "open_time": "2014-10-11T00:00:00+00:00", + "close_time": "2014-10-11T12:00:00+00:00", + "open": 360.85, + "high": 368.06, + "low": 352.1, + "close": 354.29, + "volume": 4893.0 + }, + { + "open_time": "2014-10-11T12:00:00+00:00", + "close_time": "2014-10-12T00:00:00+00:00", + "open": 354.29, + "high": 366.0, + "low": 352.21, + "close": 362.0, + "volume": 5061.0 + }, + { + "open_time": "2014-10-12T00:00:00+00:00", + "close_time": "2014-10-12T12:00:00+00:00", + "open": 362.77, + "high": 365.45, + "low": 354.71, + "close": 355.9, + "volume": 5530.0 + }, + { + "open_time": "2014-10-12T12:00:00+00:00", + "close_time": "2014-10-13T00:00:00+00:00", + "open": 355.92, + "high": 383.6, + "low": 355.92, + "close": 378.11, + "volume": 8704.0 + }, + { + "open_time": "2014-10-13T00:00:00+00:00", + "close_time": "2014-10-13T12:00:00+00:00", + "open": 378.48, + "high": 385.01, + "low": 368.07, + "close": 380.38, + "volume": 8176.0 + }, + { + "open_time": "2014-10-13T12:00:00+00:00", + "close_time": "2014-10-14T00:00:00+00:00", + "open": 380.5, + "high": 405.0, + "low": 373.87, + "close": 392.6, + "volume": 17873.0 + }, + { + "open_time": "2014-10-14T00:00:00+00:00", + "close_time": "2014-10-14T12:00:00+00:00", + "open": 392.99, + "high": 417.99, + "low": 390.48, + "close": 407.8, + "volume": 12634.0 + }, + { + "open_time": "2014-10-14T12:00:00+00:00", + "close_time": "2014-10-15T00:00:00+00:00", + "open": 407.79, + "high": 415.0, + "low": 396.0, + "close": 403.38, + "volume": 12158.0 + }, + { + "open_time": "2014-10-15T00:00:00+00:00", + "close_time": "2014-10-15T12:00:00+00:00", + "open": 402.01, + "high": 404.32, + "low": 386.68, + "close": 396.81, + "volume": 10434.0 + }, + { + "open_time": "2014-10-15T12:00:00+00:00", + "close_time": "2014-10-16T00:00:00+00:00", + "open": 396.81, + "high": 401.01, + "low": 385.92, + "close": 394.52, + "volume": 8679.0 + }, + { + "open_time": "2014-10-16T00:00:00+00:00", + "close_time": "2014-10-16T12:00:00+00:00", + "open": 394.52, + "high": 399.0, + "low": 376.0, + "close": 383.89, + "volume": 7317.0 + }, + { + "open_time": "2014-10-16T12:00:00+00:00", + "close_time": "2014-10-17T00:00:00+00:00", + "open": 382.93, + "high": 394.13, + "low": 370.1, + "close": 383.95, + "volume": 15418.0 + }, + { + "open_time": "2014-10-17T00:00:00+00:00", + "close_time": "2014-10-17T12:00:00+00:00", + "open": 384.19, + "high": 386.0, + "low": 372.61, + "close": 374.59, + "volume": 4575.0 + }, + { + "open_time": "2014-10-17T12:00:00+00:00", + "close_time": "2014-10-18T00:00:00+00:00", + "open": 374.59, + "high": 385.0, + "low": 370.96, + "close": 383.65, + "volume": 5911.0 + }, + { + "open_time": "2014-10-18T00:00:00+00:00", + "close_time": "2014-10-18T12:00:00+00:00", + "open": 383.2, + "high": 384.2, + "low": 377.0, + "close": 383.34, + "volume": 1933.0 + }, + { + "open_time": "2014-10-18T12:00:00+00:00", + "close_time": "2014-10-19T00:00:00+00:00", + "open": 383.63, + "high": 397.29, + "low": 383.58, + "close": 390.58, + "volume": 5113.0 + }, + { + "open_time": "2014-10-19T00:00:00+00:00", + "close_time": "2014-10-19T12:00:00+00:00", + "open": 390.59, + "high": 394.25, + "low": 385.0, + "close": 385.0, + "volume": 1794.0 + }, + { + "open_time": "2014-10-19T12:00:00+00:00", + "close_time": "2014-10-20T00:00:00+00:00", + "open": 385.0, + "high": 392.0, + "low": 385.0, + "close": 387.53, + "volume": 1414.0 + }, + { + "open_time": "2014-10-20T00:00:00+00:00", + "close_time": "2014-10-20T12:00:00+00:00", + "open": 389.06, + "high": 390.65, + "low": 376.2, + "close": 381.16, + "volume": 8064.0 + }, + { + "open_time": "2014-10-20T12:00:00+00:00", + "close_time": "2014-10-21T00:00:00+00:00", + "open": 382.52, + "high": 387.4, + "low": 378.01, + "close": 381.21, + "volume": 3977.0 + }, + { + "open_time": "2014-10-21T00:00:00+00:00", + "close_time": "2014-10-21T12:00:00+00:00", + "open": 381.0, + "high": 388.0, + "low": 378.98, + "close": 385.85, + "volume": 2487.0 + }, + { + "open_time": "2014-10-21T12:00:00+00:00", + "close_time": "2014-10-22T00:00:00+00:00", + "open": 385.84, + "high": 393.52, + "low": 384.0, + "close": 385.81, + "volume": 5216.0 + }, + { + "open_time": "2014-10-22T00:00:00+00:00", + "close_time": "2014-10-22T12:00:00+00:00", + "open": 385.79, + "high": 388.87, + "low": 380.36, + "close": 383.17, + "volume": 3668.0 + }, + { + "open_time": "2014-10-22T12:00:00+00:00", + "close_time": "2014-10-23T00:00:00+00:00", + "open": 383.13, + "high": 387.0, + "low": 380.0, + "close": 382.04, + "volume": 4623.0 + }, + { + "open_time": "2014-10-23T00:00:00+00:00", + "close_time": "2014-10-23T12:00:00+00:00", + "open": 382.05, + "high": 384.55, + "low": 366.7, + "close": 370.6, + "volume": 8830.0 + }, + { + "open_time": "2014-10-23T12:00:00+00:00", + "close_time": "2014-10-24T00:00:00+00:00", + "open": 369.54, + "high": 372.99, + "low": 352.4, + "close": 357.18, + "volume": 12165.0 + }, + { + "open_time": "2014-10-24T00:00:00+00:00", + "close_time": "2014-10-24T12:00:00+00:00", + "open": 356.81, + "high": 363.01, + "low": 344.34, + "close": 356.67, + "volume": 10868.0 + }, + { + "open_time": "2014-10-24T12:00:00+00:00", + "close_time": "2014-10-25T00:00:00+00:00", + "open": 356.57, + "high": 363.71, + "low": 355.75, + "close": 358.86, + "volume": 4732.0 + }, + { + "open_time": "2014-10-25T00:00:00+00:00", + "close_time": "2014-10-25T12:00:00+00:00", + "open": 358.78, + "high": 359.1, + "low": 341.22, + "close": 347.5, + "volume": 6635.0 + }, + { + "open_time": "2014-10-25T12:00:00+00:00", + "close_time": "2014-10-26T00:00:00+00:00", + "open": 347.5, + "high": 355.0, + "low": 342.5, + "close": 348.69, + "volume": 4434.0 + }, + { + "open_time": "2014-10-26T00:00:00+00:00", + "close_time": "2014-10-26T12:00:00+00:00", + "open": 348.69, + "high": 363.0, + "low": 344.5, + "close": 356.26, + "volume": 4393.0 + }, + { + "open_time": "2014-10-26T12:00:00+00:00", + "close_time": "2014-10-27T00:00:00+00:00", + "open": 356.7, + "high": 359.82, + "low": 350.31, + "close": 355.18, + "volume": 3442.0 + }, + { + "open_time": "2014-10-27T00:00:00+00:00", + "close_time": "2014-10-27T12:00:00+00:00", + "open": 355.19, + "high": 358.65, + "low": 349.21, + "close": 355.74, + "volume": 4588.04440457 + }, + { + "open_time": "2014-10-27T12:00:00+00:00", + "close_time": "2014-10-28T00:00:00+00:00", + "open": 355.68, + "high": 357.52, + "low": 349.35, + "close": 350.0, + "volume": 4952.62727299 + }, + { + "open_time": "2014-10-28T00:00:00+00:00", + "close_time": "2014-10-28T12:00:00+00:00", + "open": 351.03, + "high": 357.4, + "low": 350.09, + "close": 356.9, + "volume": 2271.40786096 + }, + { + "open_time": "2014-10-28T12:00:00+00:00", + "close_time": "2014-10-29T00:00:00+00:00", + "open": 356.9, + "high": 357.7, + "low": 353.17, + "close": 355.2, + "volume": 469.53394104 + }, + { + "open_time": "2014-10-29T00:00:00+00:00", + "close_time": "2014-10-29T12:00:00+00:00", + "open": 355.71, + "high": 355.99, + "low": 345.55, + "close": 346.34, + "volume": 4361.34048196 + }, + { + "open_time": "2014-10-29T12:00:00+00:00", + "close_time": "2014-10-30T00:00:00+00:00", + "open": 346.17, + "high": 347.0, + "low": 333.33, + "close": 335.7, + "volume": 8695.83994949 + }, + { + "open_time": "2014-10-30T00:00:00+00:00", + "close_time": "2014-10-30T12:00:00+00:00", + "open": 336.37, + "high": 341.6, + "low": 334.08, + "close": 337.8, + "volume": 3912.13024891 + }, + { + "open_time": "2014-10-30T12:00:00+00:00", + "close_time": "2014-10-31T00:00:00+00:00", + "open": 337.69, + "high": 352.83, + "low": 332.99, + "close": 346.14, + "volume": 10206.63493773 + }, + { + "open_time": "2014-10-31T00:00:00+00:00", + "close_time": "2014-10-31T12:00:00+00:00", + "open": 346.14, + "high": 347.96, + "low": 337.0, + "close": 339.82, + "volume": 3356.23805226 + }, + { + "open_time": "2014-10-31T12:00:00+00:00", + "close_time": "2014-11-01T00:00:00+00:00", + "open": 339.8, + "high": 344.95, + "low": 335.5, + "close": 337.99, + "volume": 4169.51919298 + }, + { + "open_time": "2014-11-01T00:00:00+00:00", + "close_time": "2014-11-01T12:00:00+00:00", + "open": 337.99, + "high": 339.47, + "low": 327.14, + "close": 329.67, + "volume": 5520.89927418 + }, + { + "open_time": "2014-11-01T12:00:00+00:00", + "close_time": "2014-11-02T00:00:00+00:00", + "open": 329.67, + "high": 330.34, + "low": 316.61, + "close": 324.7, + "volume": 9449.65858142 + }, + { + "open_time": "2014-11-02T00:00:00+00:00", + "close_time": "2014-11-02T12:00:00+00:00", + "open": 324.55, + "high": 329.0, + "low": 318.24, + "close": 318.3, + "volume": 4824.87017365 + }, + { + "open_time": "2014-11-02T12:00:00+00:00", + "close_time": "2014-11-03T00:00:00+00:00", + "open": 319.74, + "high": 326.99, + "low": 318.26, + "close": 324.36, + "volume": 3510.54668807 + }, + { + "open_time": "2014-11-03T00:00:00+00:00", + "close_time": "2014-11-03T12:00:00+00:00", + "open": 324.23, + "high": 333.99, + "low": 322.74, + "close": 327.8, + "volume": 5385.0 + }, + { + "open_time": "2014-11-03T12:00:00+00:00", + "close_time": "2014-11-04T00:00:00+00:00", + "open": 327.81, + "high": 331.46, + "low": 325.0, + "close": 325.5, + "volume": 5851.0 + }, + { + "open_time": "2014-11-04T00:00:00+00:00", + "close_time": "2014-11-04T12:00:00+00:00", + "open": 326.45, + "high": 328.89, + "low": 320.0, + "close": 323.67, + "volume": 5064.0 + }, + { + "open_time": "2014-11-04T12:00:00+00:00", + "close_time": "2014-11-05T00:00:00+00:00", + "open": 324.47, + "high": 332.9, + "low": 322.57, + "close": 330.22, + "volume": 8607.0 + }, + { + "open_time": "2014-11-05T00:00:00+00:00", + "close_time": "2014-11-05T12:00:00+00:00", + "open": 329.96, + "high": 340.67, + "low": 328.8, + "close": 337.55, + "volume": 7056.0 + }, + { + "open_time": "2014-11-05T12:00:00+00:00", + "close_time": "2014-11-06T00:00:00+00:00", + "open": 337.55, + "high": 344.17, + "low": 336.51, + "close": 338.38, + "volume": 8283.0 + }, + { + "open_time": "2014-11-06T00:00:00+00:00", + "close_time": "2014-11-06T12:00:00+00:00", + "open": 338.37, + "high": 341.99, + "low": 336.27, + "close": 339.33, + "volume": 2912.0 + }, + { + "open_time": "2014-11-06T12:00:00+00:00", + "close_time": "2014-11-07T00:00:00+00:00", + "open": 339.29, + "high": 353.1, + "low": 338.15, + "close": 349.99, + "volume": 11349.0 + }, + { + "open_time": "2014-11-07T00:00:00+00:00", + "close_time": "2014-11-07T12:00:00+00:00", + "open": 349.99, + "high": 352.15, + "low": 341.5, + "close": 344.2, + "volume": 4035.0 + }, + { + "open_time": "2014-11-07T12:00:00+00:00", + "close_time": "2014-11-08T00:00:00+00:00", + "open": 344.22, + "high": 346.81, + "low": 340.4, + "close": 342.16, + "volume": 3173.0 + }, + { + "open_time": "2014-11-08T00:00:00+00:00", + "close_time": "2014-11-08T12:00:00+00:00", + "open": 342.16, + "high": 346.68, + "low": 340.6, + "close": 342.68, + "volume": 1260.0 + }, + { + "open_time": "2014-11-08T12:00:00+00:00", + "close_time": "2014-11-09T00:00:00+00:00", + "open": 342.67, + "high": 347.75, + "low": 341.0, + "close": 345.39, + "volume": 2491.0 + }, + { + "open_time": "2014-11-09T00:00:00+00:00", + "close_time": "2014-11-09T12:00:00+00:00", + "open": 346.19, + "high": 351.95, + "low": 343.4, + "close": 350.95, + "volume": 2616.0 + }, + { + "open_time": "2014-11-09T12:00:00+00:00", + "close_time": "2014-11-10T00:00:00+00:00", + "open": 350.86, + "high": 366.35, + "low": 347.8, + "close": 364.77, + "volume": 7876.0 + }, + { + "open_time": "2014-11-10T00:00:00+00:00", + "close_time": "2014-11-10T12:00:00+00:00", + "open": 365.37, + "high": 372.42, + "low": 357.3, + "close": 371.25, + "volume": 7363.0 + }, + { + "open_time": "2014-11-10T12:00:00+00:00", + "close_time": "2014-11-11T00:00:00+00:00", + "open": 372.1, + "high": 377.77, + "low": 362.59, + "close": 366.43, + "volume": 11860.0 + }, + { + "open_time": "2014-11-11T00:00:00+00:00", + "close_time": "2014-11-11T12:00:00+00:00", + "open": 366.43, + "high": 371.52, + "low": 364.75, + "close": 367.51, + "volume": 2837.0 + }, + { + "open_time": "2014-11-11T12:00:00+00:00", + "close_time": "2014-11-12T00:00:00+00:00", + "open": 368.8, + "high": 370.97, + "low": 360.28, + "close": 370.65, + "volume": 4824.0 + }, + { + "open_time": "2014-11-12T00:00:00+00:00", + "close_time": "2014-11-12T12:00:00+00:00", + "open": 370.09, + "high": 392.0, + "low": 369.85, + "close": 392.0, + "volume": 10487.0 + }, + { + "open_time": "2014-11-12T12:00:00+00:00", + "close_time": "2014-11-13T00:00:00+00:00", + "open": 391.96, + "high": 434.8, + "low": 390.64, + "close": 426.02, + "volume": 33551.0 + }, + { + "open_time": "2014-11-13T00:00:00+00:00", + "close_time": "2014-11-13T12:00:00+00:00", + "open": 426.63, + "high": 453.92, + "low": 412.0, + "close": 424.0, + "volume": 20443.0 + }, + { + "open_time": "2014-11-13T12:00:00+00:00", + "close_time": "2014-11-14T00:00:00+00:00", + "open": 423.89, + "high": 440.0, + "low": 381.55, + "close": 420.93, + "volume": 29383.0 + }, + { + "open_time": "2014-11-14T00:00:00+00:00", + "close_time": "2014-11-14T12:00:00+00:00", + "open": 417.85, + "high": 420.3, + "low": 382.95, + "close": 397.0, + "volume": 13269.0 + }, + { + "open_time": "2014-11-14T12:00:00+00:00", + "close_time": "2014-11-15T00:00:00+00:00", + "open": 395.95, + "high": 415.0, + "low": 388.0, + "close": 399.98, + "volume": 8367.0 + }, + { + "open_time": "2014-11-15T00:00:00+00:00", + "close_time": "2014-11-15T12:00:00+00:00", + "open": 399.97, + "high": 407.22, + "low": 386.02, + "close": 390.75, + "volume": 4065.0 + }, + { + "open_time": "2014-11-15T12:00:00+00:00", + "close_time": "2014-11-16T00:00:00+00:00", + "open": 391.99, + "high": 391.99, + "low": 369.0, + "close": 376.99, + "volume": 10348.0 + }, + { + "open_time": "2014-11-16T00:00:00+00:00", + "close_time": "2014-11-16T12:00:00+00:00", + "open": 376.97, + "high": 395.0, + "low": 375.0, + "close": 389.9, + "volume": 5269.0 + }, + { + "open_time": "2014-11-16T12:00:00+00:00", + "close_time": "2014-11-17T00:00:00+00:00", + "open": 388.6, + "high": 392.22, + "low": 380.0, + "close": 389.86, + "volume": 4374.0 + }, + { + "open_time": "2014-11-17T00:00:00+00:00", + "close_time": "2014-11-17T12:00:00+00:00", + "open": 389.86, + "high": 415.0, + "low": 388.99, + "close": 411.77, + "volume": 9662.0 + }, + { + "open_time": "2014-11-17T12:00:00+00:00", + "close_time": "2014-11-18T00:00:00+00:00", + "open": 411.77, + "high": 412.63, + "low": 375.0, + "close": 387.69, + "volume": 14622.0 + }, + { + "open_time": "2014-11-18T00:00:00+00:00", + "close_time": "2014-11-18T12:00:00+00:00", + "open": 388.72, + "high": 394.64, + "low": 371.44, + "close": 378.17, + "volume": 6663.0 + }, + { + "open_time": "2014-11-18T12:00:00+00:00", + "close_time": "2014-11-19T00:00:00+00:00", + "open": 377.29, + "high": 382.44, + "low": 371.0, + "close": 374.88, + "volume": 8528.0 + }, + { + "open_time": "2014-11-19T00:00:00+00:00", + "close_time": "2014-11-19T12:00:00+00:00", + "open": 374.87, + "high": 386.39, + "low": 373.05, + "close": 380.28, + "volume": 4380.0 + }, + { + "open_time": "2014-11-19T12:00:00+00:00", + "close_time": "2014-11-20T00:00:00+00:00", + "open": 380.29, + "high": 382.06, + "low": 371.7, + "close": 379.03, + "volume": 4555.0 + }, + { + "open_time": "2014-11-20T00:00:00+00:00", + "close_time": "2014-11-20T12:00:00+00:00", + "open": 379.04, + "high": 381.8, + "low": 351.8, + "close": 359.91, + "volume": 9658.0 + }, + { + "open_time": "2014-11-20T12:00:00+00:00", + "close_time": "2014-11-21T00:00:00+00:00", + "open": 359.91, + "high": 362.57, + "low": 354.16, + "close": 356.47, + "volume": 6693.0 + }, + { + "open_time": "2014-11-21T00:00:00+00:00", + "close_time": "2014-11-21T12:00:00+00:00", + "open": 356.47, + "high": 358.23, + "low": 342.05, + "close": 353.87, + "volume": 11062.0 + }, + { + "open_time": "2014-11-21T12:00:00+00:00", + "close_time": "2014-11-22T00:00:00+00:00", + "open": 354.5, + "high": 358.49, + "low": 350.0, + "close": 351.2, + "volume": 4177.0 + }, + { + "open_time": "2014-11-22T00:00:00+00:00", + "close_time": "2014-11-22T12:00:00+00:00", + "open": 351.19, + "high": 365.93, + "low": 350.7, + "close": 364.88, + "volume": 3683.0 + }, + { + "open_time": "2014-11-22T12:00:00+00:00", + "close_time": "2014-11-23T00:00:00+00:00", + "open": 365.82, + "high": 365.92, + "low": 352.73, + "close": 353.12, + "volume": 2975.0 + }, + { + "open_time": "2014-11-23T00:00:00+00:00", + "close_time": "2014-11-23T12:00:00+00:00", + "open": 354.29, + "high": 361.6, + "low": 353.01, + "close": 357.03, + "volume": 1685.0 + }, + { + "open_time": "2014-11-23T12:00:00+00:00", + "close_time": "2014-11-24T00:00:00+00:00", + "open": 357.03, + "high": 373.5, + "low": 354.31, + "close": 367.17, + "volume": 6251.0 + }, + { + "open_time": "2014-11-24T00:00:00+00:00", + "close_time": "2014-11-24T12:00:00+00:00", + "open": 367.17, + "high": 376.99, + "low": 366.67, + "close": 371.94, + "volume": 6794.0 + }, + { + "open_time": "2014-11-24T12:00:00+00:00", + "close_time": "2014-11-25T00:00:00+00:00", + "open": 371.94, + "high": 389.99, + "low": 371.2, + "close": 375.99, + "volume": 12261.0 + }, + { + "open_time": "2014-11-25T00:00:00+00:00", + "close_time": "2014-11-25T12:00:00+00:00", + "open": 375.99, + "high": 395.11, + "low": 375.11, + "close": 393.06, + "volume": 7843.0 + }, + { + "open_time": "2014-11-25T12:00:00+00:00", + "close_time": "2014-11-26T00:00:00+00:00", + "open": 393.09, + "high": 393.89, + "low": 374.31, + "close": 377.37, + "volume": 8295.0 + }, + { + "open_time": "2014-11-26T00:00:00+00:00", + "close_time": "2014-11-26T12:00:00+00:00", + "open": 377.05, + "high": 379.22, + "low": 367.4, + "close": 372.7, + "volume": 5737.0 + }, + { + "open_time": "2014-11-26T12:00:00+00:00", + "close_time": "2014-11-27T00:00:00+00:00", + "open": 372.69, + "high": 377.6, + "low": 363.38, + "close": 368.5, + "volume": 7253.0 + }, + { + "open_time": "2014-11-27T00:00:00+00:00", + "close_time": "2014-11-27T12:00:00+00:00", + "open": 368.5, + "high": 374.51, + "low": 368.5, + "close": 373.16, + "volume": 2276.0 + }, + { + "open_time": "2014-11-27T12:00:00+00:00", + "close_time": "2014-11-28T00:00:00+00:00", + "open": 373.89, + "high": 375.33, + "low": 366.37, + "close": 369.98, + "volume": 3850.0 + }, + { + "open_time": "2014-11-28T00:00:00+00:00", + "close_time": "2014-11-28T12:00:00+00:00", + "open": 369.98, + "high": 370.0, + "low": 358.0, + "close": 364.22, + "volume": 4993.0 + }, + { + "open_time": "2014-11-28T12:00:00+00:00", + "close_time": "2014-11-29T00:00:00+00:00", + "open": 364.22, + "high": 381.34, + "low": 360.57, + "close": 376.86, + "volume": 8750.0 + }, + { + "open_time": "2014-11-29T00:00:00+00:00", + "close_time": "2014-11-29T12:00:00+00:00", + "open": 376.0, + "high": 384.5, + "low": 372.25, + "close": 384.5, + "volume": 2642.0 + }, + { + "open_time": "2014-11-29T12:00:00+00:00", + "close_time": "2014-11-30T00:00:00+00:00", + "open": 384.35, + "high": 386.6, + "low": 373.37, + "close": 375.49, + "volume": 4596.0 + }, + { + "open_time": "2014-11-30T00:00:00+00:00", + "close_time": "2014-11-30T12:00:00+00:00", + "open": 375.48, + "high": 381.99, + "low": 373.8, + "close": 378.44, + "volume": 1112.0 + }, + { + "open_time": "2014-11-30T12:00:00+00:00", + "close_time": "2014-12-01T00:00:00+00:00", + "open": 378.89, + "high": 379.24, + "low": 373.32, + "close": 377.01, + "volume": 1933.0 + }, + { + "open_time": "2014-12-01T00:00:00+00:00", + "close_time": "2014-12-01T12:00:00+00:00", + "open": 376.09, + "high": 381.47, + "low": 373.03, + "close": 376.37, + "volume": 3153.0 + }, + { + "open_time": "2014-12-01T12:00:00+00:00", + "close_time": "2014-12-02T00:00:00+00:00", + "open": 377.5, + "high": 382.31, + "low": 375.77, + "close": 376.53, + "volume": 3760.0 + }, + { + "open_time": "2014-12-02T00:00:00+00:00", + "close_time": "2014-12-02T12:00:00+00:00", + "open": 376.53, + "high": 382.42, + "low": 375.23, + "close": 379.4, + "volume": 2257.0 + }, + { + "open_time": "2014-12-02T12:00:00+00:00", + "close_time": "2014-12-03T00:00:00+00:00", + "open": 379.0, + "high": 382.86, + "low": 376.38, + "close": 379.52, + "volume": 4277.0 + }, + { + "open_time": "2014-12-03T00:00:00+00:00", + "close_time": "2014-12-03T12:00:00+00:00", + "open": 379.52, + "high": 382.0, + "low": 374.23, + "close": 376.19, + "volume": 2883.0 + }, + { + "open_time": "2014-12-03T12:00:00+00:00", + "close_time": "2014-12-04T00:00:00+00:00", + "open": 375.55, + "high": 383.0, + "low": 374.01, + "close": 375.33, + "volume": 5552.0 + }, + { + "open_time": "2014-12-04T00:00:00+00:00", + "close_time": "2014-12-04T12:00:00+00:00", + "open": 376.61, + "high": 378.99, + "low": 360.0, + "close": 366.98, + "volume": 7380.0 + }, + { + "open_time": "2014-12-04T12:00:00+00:00", + "close_time": "2014-12-05T00:00:00+00:00", + "open": 366.97, + "high": 373.99, + "low": 363.99, + "close": 369.16, + "volume": 4927.0 + }, + { + "open_time": "2014-12-05T00:00:00+00:00", + "close_time": "2014-12-05T12:00:00+00:00", + "open": 369.89, + "high": 374.2, + "low": 365.61, + "close": 371.0, + "volume": 3613.0 + }, + { + "open_time": "2014-12-05T12:00:00+00:00", + "close_time": "2014-12-06T00:00:00+00:00", + "open": 370.99, + "high": 377.89, + "low": 369.0, + "close": 376.0, + "volume": 4965.0 + }, + { + "open_time": "2014-12-06T00:00:00+00:00", + "close_time": "2014-12-06T12:00:00+00:00", + "open": 376.0, + "high": 376.77, + "low": 371.31, + "close": 375.0, + "volume": 964.0 + }, + { + "open_time": "2014-12-06T12:00:00+00:00", + "close_time": "2014-12-07T00:00:00+00:00", + "open": 374.99, + "high": 376.99, + "low": 373.0, + "close": 374.38, + "volume": 1397.0 + }, + { + "open_time": "2014-12-07T00:00:00+00:00", + "close_time": "2014-12-07T12:00:00+00:00", + "open": 375.05, + "high": 376.99, + "low": 373.16, + "close": 375.19, + "volume": 588.0 + }, + { + "open_time": "2014-12-07T12:00:00+00:00", + "close_time": "2014-12-08T00:00:00+00:00", + "open": 375.53, + "high": 377.5, + "low": 373.18, + "close": 377.26, + "volume": 1876.0 + }, + { + "open_time": "2014-12-08T00:00:00+00:00", + "close_time": "2014-12-08T12:00:00+00:00", + "open": 376.03, + "high": 377.26, + "low": 365.25, + "close": 367.78, + "volume": 4545.0 + }, + { + "open_time": "2014-12-08T12:00:00+00:00", + "close_time": "2014-12-09T00:00:00+00:00", + "open": 367.78, + "high": 370.7, + "low": 359.01, + "close": 361.3, + "volume": 7402.0 + }, + { + "open_time": "2014-12-09T00:00:00+00:00", + "close_time": "2014-12-09T12:00:00+00:00", + "open": 362.74, + "high": 364.59, + "low": 346.0, + "close": 351.28, + "volume": 8789.0 + }, + { + "open_time": "2014-12-09T12:00:00+00:00", + "close_time": "2014-12-10T00:00:00+00:00", + "open": 352.03, + "high": 356.99, + "low": 343.97, + "close": 352.03, + "volume": 10147.0 + }, + { + "open_time": "2014-12-10T00:00:00+00:00", + "close_time": "2014-12-10T12:00:00+00:00", + "open": 352.02, + "high": 353.74, + "low": 347.5, + "close": 351.74, + "volume": 2367.0 + }, + { + "open_time": "2014-12-10T12:00:00+00:00", + "close_time": "2014-12-11T00:00:00+00:00", + "open": 351.64, + "high": 352.59, + "low": 345.0, + "close": 345.21, + "volume": 4559.0 + }, + { + "open_time": "2014-12-11T00:00:00+00:00", + "close_time": "2014-12-11T12:00:00+00:00", + "open": 345.22, + "high": 364.43, + "low": 339.8, + "close": 357.16, + "volume": 11484.0 + }, + { + "open_time": "2014-12-11T12:00:00+00:00", + "close_time": "2014-12-12T00:00:00+00:00", + "open": 356.48, + "high": 359.8, + "low": 347.01, + "close": 348.9, + "volume": 4651.0 + }, + { + "open_time": "2014-12-12T00:00:00+00:00", + "close_time": "2014-12-12T12:00:00+00:00", + "open": 348.88, + "high": 356.2, + "low": 348.0, + "close": 354.43, + "volume": 3512.0 + }, + { + "open_time": "2014-12-12T12:00:00+00:00", + "close_time": "2014-12-13T00:00:00+00:00", + "open": 355.01, + "high": 358.59, + "low": 351.51, + "close": 352.24, + "volume": 4539.0 + }, + { + "open_time": "2014-12-13T00:00:00+00:00", + "close_time": "2014-12-13T12:00:00+00:00", + "open": 353.33, + "high": 354.41, + "low": 347.03, + "close": 348.91, + "volume": 2046.0 + }, + { + "open_time": "2014-12-13T12:00:00+00:00", + "close_time": "2014-12-14T00:00:00+00:00", + "open": 348.89, + "high": 352.0, + "low": 347.4, + "close": 351.67, + "volume": 1766.0 + }, + { + "open_time": "2014-12-14T00:00:00+00:00", + "close_time": "2014-12-14T12:00:00+00:00", + "open": 351.67, + "high": 351.98, + "low": 347.44, + "close": 351.79, + "volume": 1529.0 + }, + { + "open_time": "2014-12-14T12:00:00+00:00", + "close_time": "2014-12-15T00:00:00+00:00", + "open": 351.94, + "high": 359.3, + "low": 349.51, + "close": 356.52, + "volume": 4990.0 + }, + { + "open_time": "2014-12-15T00:00:00+00:00", + "close_time": "2014-12-15T12:00:00+00:00", + "open": 357.3, + "high": 357.3, + "low": 350.39, + "close": 351.71, + "volume": 2520.0 + }, + { + "open_time": "2014-12-15T12:00:00+00:00", + "close_time": "2014-12-16T00:00:00+00:00", + "open": 351.71, + "high": 354.42, + "low": 346.21, + "close": 349.0, + "volume": 5551.0 + }, + { + "open_time": "2014-12-16T00:00:00+00:00", + "close_time": "2014-12-16T12:00:00+00:00", + "open": 348.85, + "high": 349.35, + "low": 333.97, + "close": 337.06, + "volume": 9113.0 + }, + { + "open_time": "2014-12-16T12:00:00+00:00", + "close_time": "2014-12-17T00:00:00+00:00", + "open": 336.91, + "high": 340.29, + "low": 327.34, + "close": 329.05, + "volume": 8677.0 + }, + { + "open_time": "2014-12-17T00:00:00+00:00", + "close_time": "2014-12-17T12:00:00+00:00", + "open": 329.05, + "high": 335.99, + "low": 319.58, + "close": 320.13, + "volume": 8611.0 + }, + { + "open_time": "2014-12-17T12:00:00+00:00", + "close_time": "2014-12-18T00:00:00+00:00", + "open": 319.67, + "high": 327.0, + "low": 315.23, + "close": 322.0, + "volume": 14232.0 + }, + { + "open_time": "2014-12-18T00:00:00+00:00", + "close_time": "2014-12-18T12:00:00+00:00", + "open": 321.96, + "high": 325.61, + "low": 304.99, + "close": 316.0, + "volume": 11920.0 + }, + { + "open_time": "2014-12-18T12:00:00+00:00", + "close_time": "2014-12-19T00:00:00+00:00", + "open": 316.0, + "high": 319.83, + "low": 309.51, + "close": 312.67, + "volume": 9644.0 + }, + { + "open_time": "2014-12-19T00:00:00+00:00", + "close_time": "2014-12-19T12:00:00+00:00", + "open": 312.65, + "high": 318.01, + "low": 307.11, + "close": 311.04, + "volume": 7070.0 + }, + { + "open_time": "2014-12-19T12:00:00+00:00", + "close_time": "2014-12-20T00:00:00+00:00", + "open": 311.04, + "high": 320.0, + "low": 308.21, + "close": 318.33, + "volume": 8908.0 + }, + { + "open_time": "2014-12-20T00:00:00+00:00", + "close_time": "2014-12-20T12:00:00+00:00", + "open": 318.58, + "high": 329.28, + "low": 316.52, + "close": 328.95, + "volume": 6653.0 + }, + { + "open_time": "2014-12-20T12:00:00+00:00", + "close_time": "2014-12-21T00:00:00+00:00", + "open": 329.0, + "high": 333.0, + "low": 323.1, + "close": 331.79, + "volume": 4703.0 + }, + { + "open_time": "2014-12-21T00:00:00+00:00", + "close_time": "2014-12-21T12:00:00+00:00", + "open": 331.77, + "high": 332.31, + "low": 318.78, + "close": 326.2, + "volume": 3139.0 + }, + { + "open_time": "2014-12-21T12:00:00+00:00", + "close_time": "2014-12-22T00:00:00+00:00", + "open": 326.18, + "high": 328.93, + "low": 320.0, + "close": 320.01, + "volume": 3169.0 + }, + { + "open_time": "2014-12-22T00:00:00+00:00", + "close_time": "2014-12-22T12:00:00+00:00", + "open": 320.88, + "high": 333.0, + "low": 320.01, + "close": 329.38, + "volume": 4695.54983422 + }, + { + "open_time": "2014-12-22T12:00:00+00:00", + "close_time": "2014-12-23T00:00:00+00:00", + "open": 329.35, + "high": 333.99, + "low": 319.9, + "close": 331.56, + "volume": 7117.21659204 + }, + { + "open_time": "2014-12-23T00:00:00+00:00", + "close_time": "2014-12-23T12:00:00+00:00", + "open": 332.52, + "high": 335.0, + "low": 327.49, + "close": 331.82, + "volume": 3381.05458555 + }, + { + "open_time": "2014-12-23T12:00:00+00:00", + "close_time": "2014-12-24T00:00:00+00:00", + "open": 330.8, + "high": 338.99, + "low": 330.0, + "close": 336.92, + "volume": 4298.7194234 + }, + { + "open_time": "2014-12-24T00:00:00+00:00", + "close_time": "2014-12-24T12:00:00+00:00", + "open": 336.9, + "high": 336.9, + "low": 328.8, + "close": 332.96, + "volume": 2820.74237837 + }, + { + "open_time": "2014-12-24T12:00:00+00:00", + "close_time": "2014-12-25T00:00:00+00:00", + "open": 332.2, + "high": 333.08, + "low": 320.92, + "close": 323.06, + "volume": 3064.13361935 + }, + { + "open_time": "2014-12-25T00:00:00+00:00", + "close_time": "2014-12-25T12:00:00+00:00", + "open": 323.03, + "high": 323.72, + "low": 316.88, + "close": 320.29, + "volume": 2488.95407233 + }, + { + "open_time": "2014-12-25T12:00:00+00:00", + "close_time": "2014-12-26T00:00:00+00:00", + "open": 320.27, + "high": 321.54, + "low": 316.63, + "close": 319.86, + "volume": 1398.2515121 + }, + { + "open_time": "2014-12-26T00:00:00+00:00", + "close_time": "2014-12-26T12:00:00+00:00", + "open": 319.85, + "high": 326.02, + "low": 316.64, + "close": 325.05, + "volume": 2153.1466661 + }, + { + "open_time": "2014-12-26T12:00:00+00:00", + "close_time": "2014-12-27T00:00:00+00:00", + "open": 323.95, + "high": 332.0, + "low": 321.27, + "close": 328.27, + "volume": 4237.6009766 + }, + { + "open_time": "2014-12-27T00:00:00+00:00", + "close_time": "2014-12-27T12:00:00+00:00", + "open": 329.31, + "high": 329.31, + "low": 318.9, + "close": 320.1, + "volume": 2982.09387328 + }, + { + "open_time": "2014-12-27T12:00:00+00:00", + "close_time": "2014-12-28T00:00:00+00:00", + "open": 320.46, + "high": 321.81, + "low": 311.63, + "close": 316.47, + "volume": 5705.44168368 + }, + { + "open_time": "2014-12-28T00:00:00+00:00", + "close_time": "2014-12-28T12:00:00+00:00", + "open": 316.48, + "high": 319.56, + "low": 311.22, + "close": 314.01, + "volume": 2260.00998266 + }, + { + "open_time": "2014-12-28T12:00:00+00:00", + "close_time": "2014-12-29T00:00:00+00:00", + "open": 314.21, + "high": 318.47, + "low": 311.22, + "close": 317.64, + "volume": 1861.0658709 + }, + { + "open_time": "2014-12-29T00:00:00+00:00", + "close_time": "2014-12-29T12:00:00+00:00", + "open": 317.64, + "high": 320.14, + "low": 311.61, + "close": 315.69, + "volume": 2543.98156519 + }, + { + "open_time": "2014-12-29T12:00:00+00:00", + "close_time": "2014-12-30T00:00:00+00:00", + "open": 315.75, + "high": 318.8, + "low": 310.26, + "close": 313.01, + "volume": 4383.84163867 + }, + { + "open_time": "2014-12-30T00:00:00+00:00", + "close_time": "2014-12-30T12:00:00+00:00", + "open": 313.36, + "high": 315.72, + "low": 310.0, + "close": 311.48, + "volume": 2241.40611743 + }, + { + "open_time": "2014-12-30T12:00:00+00:00", + "close_time": "2014-12-31T00:00:00+00:00", + "open": 311.08, + "high": 316.77, + "low": 310.0, + "close": 311.07, + "volume": 6644.25366497 + }, + { + "open_time": "2014-12-31T00:00:00+00:00", + "close_time": "2014-12-31T12:00:00+00:00", + "open": 311.1, + "high": 314.98, + "low": 310.69, + "close": 313.42, + "volume": 1820.69642728 + }, + { + "open_time": "2014-12-31T12:00:00+00:00", + "close_time": "2015-01-01T00:00:00+00:00", + "open": 313.43, + "high": 321.0, + "low": 311.6, + "close": 321.0, + "volume": 4515.65800901 + }, + { + "open_time": "2015-01-01T00:00:00+00:00", + "close_time": "2015-01-01T12:00:00+00:00", + "open": 321.0, + "high": 321.0, + "low": 312.6, + "close": 315.57, + "volume": 1689.4490473 + }, + { + "open_time": "2015-01-01T12:00:00+00:00", + "close_time": "2015-01-02T00:00:00+00:00", + "open": 315.57, + "high": 317.37, + "low": 313.24, + "close": 313.81, + "volume": 1397.98750672 + }, + { + "open_time": "2015-01-02T00:00:00+00:00", + "close_time": "2015-01-02T12:00:00+00:00", + "open": 313.82, + "high": 315.99, + "low": 311.96, + "close": 314.3, + "volume": 1334.15102599 + }, + { + "open_time": "2015-01-02T12:00:00+00:00", + "close_time": "2015-01-03T00:00:00+00:00", + "open": 314.93, + "high": 317.01, + "low": 313.45, + "close": 315.42, + "volume": 2133.44188483 + }, + { + "open_time": "2015-01-03T00:00:00+00:00", + "close_time": "2015-01-03T12:00:00+00:00", + "open": 315.42, + "high": 316.58, + "low": 303.46, + "close": 304.9, + "volume": 5348.80880404 + }, + { + "open_time": "2015-01-03T12:00:00+00:00", + "close_time": "2015-01-04T00:00:00+00:00", + "open": 304.9, + "high": 304.9, + "low": 280.0, + "close": 282.0, + "volume": 16403.91034209 + }, + { + "open_time": "2015-01-04T00:00:00+00:00", + "close_time": "2015-01-04T12:00:00+00:00", + "open": 280.0, + "high": 289.39, + "low": 277.0, + "close": 283.9, + "volume": 13520.21768095 + }, + { + "open_time": "2015-01-04T12:00:00+00:00", + "close_time": "2015-01-05T00:00:00+00:00", + "open": 283.94, + "high": 285.15, + "low": 255.0, + "close": 264.0, + "volume": 27921.06087171 + }, + { + "open_time": "2015-01-05T00:00:00+00:00", + "close_time": "2015-01-05T12:00:00+00:00", + "open": 264.55, + "high": 280.0, + "low": 264.07, + "close": 276.8, + "volume": 9528.27100194 + }, + { + "open_time": "2015-01-09T12:00:00+00:00", + "close_time": "2015-01-10T00:00:00+00:00", + "open": 272.45, + "high": 305.0, + "low": 272.45, + "close": 293.97, + "volume": 9914.24959425 + }, + { + "open_time": "2015-01-10T00:00:00+00:00", + "close_time": "2015-01-10T12:00:00+00:00", + "open": 293.89, + "high": 295.0, + "low": 277.3, + "close": 280.0, + "volume": 22057.18613625 + }, + { + "open_time": "2015-01-10T12:00:00+00:00", + "close_time": "2015-01-11T00:00:00+00:00", + "open": 280.37, + "high": 280.82, + "low": 271.03, + "close": 275.59, + "volume": 7391.59170884 + }, + { + "open_time": "2015-01-11T00:00:00+00:00", + "close_time": "2015-01-11T12:00:00+00:00", + "open": 275.6, + "high": 280.94, + "low": 274.72, + "close": 278.44, + "volume": 4103.66139529 + }, + { + "open_time": "2015-01-11T12:00:00+00:00", + "close_time": "2015-01-12T00:00:00+00:00", + "open": 278.61, + "high": 280.33, + "low": 262.08, + "close": 266.39, + "volume": 8655.28764902 + }, + { + "open_time": "2015-01-12T00:00:00+00:00", + "close_time": "2015-01-12T12:00:00+00:00", + "open": 266.34, + "high": 272.39, + "low": 263.54, + "close": 268.52, + "volume": 4019.0 + }, + { + "open_time": "2015-01-12T12:00:00+00:00", + "close_time": "2015-01-13T00:00:00+00:00", + "open": 269.14, + "high": 272.43, + "low": 266.5, + "close": 267.42, + "volume": 6439.0 + }, + { + "open_time": "2015-01-13T00:00:00+00:00", + "close_time": "2015-01-13T12:00:00+00:00", + "open": 267.1, + "high": 268.15, + "low": 220.0, + "close": 220.0, + "volume": 29071.0 + }, + { + "open_time": "2015-01-13T12:00:00+00:00", + "close_time": "2015-01-14T00:00:00+00:00", + "open": 219.94, + "high": 239.09, + "low": 216.0, + "close": 227.0, + "volume": 31417.0 + }, + { + "open_time": "2015-01-14T00:00:00+00:00", + "close_time": "2015-01-14T12:00:00+00:00", + "open": 227.01, + "high": 230.89, + "low": 152.4, + "close": 190.65, + "volume": 62782.0 + }, + { + "open_time": "2015-01-14T12:00:00+00:00", + "close_time": "2015-01-15T00:00:00+00:00", + "open": 190.62, + "high": 208.11, + "low": 161.1, + "close": 171.41, + "volume": 61408.0 + }, + { + "open_time": "2015-01-15T00:00:00+00:00", + "close_time": "2015-01-15T12:00:00+00:00", + "open": 172.0, + "high": 214.9, + "low": 168.5, + "close": 212.17, + "volume": 34227.0 + }, + { + "open_time": "2015-01-15T12:00:00+00:00", + "close_time": "2015-01-16T00:00:00+00:00", + "open": 212.13, + "high": 233.9, + "low": 192.0, + "close": 210.98, + "volume": 49247.0 + }, + { + "open_time": "2015-01-16T00:00:00+00:00", + "close_time": "2015-01-16T12:00:00+00:00", + "open": 210.69, + "high": 223.15, + "low": 206.0, + "close": 216.44, + "volume": 15223.0 + }, + { + "open_time": "2015-01-16T12:00:00+00:00", + "close_time": "2015-01-17T00:00:00+00:00", + "open": 216.44, + "high": 216.44, + "low": 198.04, + "close": 208.03, + "volume": 19471.0 + }, + { + "open_time": "2015-01-17T00:00:00+00:00", + "close_time": "2015-01-17T12:00:00+00:00", + "open": 208.02, + "high": 212.84, + "low": 192.17, + "close": 198.48, + "volume": 13649.0 + }, + { + "open_time": "2015-01-17T12:00:00+00:00", + "close_time": "2015-01-18T00:00:00+00:00", + "open": 198.49, + "high": 201.96, + "low": 195.5, + "close": 199.69, + "volume": 5437.0 + }, + { + "open_time": "2015-01-18T00:00:00+00:00", + "close_time": "2015-01-18T12:00:00+00:00", + "open": 199.69, + "high": 214.19, + "low": 195.02, + "close": 211.96, + "volume": 7799.0 + }, + { + "open_time": "2015-01-18T12:00:00+00:00", + "close_time": "2015-01-19T00:00:00+00:00", + "open": 211.95, + "high": 222.0, + "low": 206.92, + "close": 211.85, + "volume": 10392.0 + }, + { + "open_time": "2015-01-19T00:00:00+00:00", + "close_time": "2015-01-19T12:00:00+00:00", + "open": 211.8, + "high": 220.94, + "low": 207.7, + "close": 212.1, + "volume": 6247.0 + }, + { + "open_time": "2015-01-19T12:00:00+00:00", + "close_time": "2015-01-20T00:00:00+00:00", + "open": 212.02, + "high": 219.0, + "low": 209.14, + "close": 216.34, + "volume": 6775.0 + }, + { + "open_time": "2015-01-20T00:00:00+00:00", + "close_time": "2015-01-20T12:00:00+00:00", + "open": 216.01, + "high": 216.81, + "low": 207.0, + "close": 209.04, + "volume": 5390.0 + }, + { + "open_time": "2015-01-20T12:00:00+00:00", + "close_time": "2015-01-21T00:00:00+00:00", + "open": 209.51, + "high": 215.76, + "low": 201.98, + "close": 210.65, + "volume": 8718.0 + }, + { + "open_time": "2015-01-21T00:00:00+00:00", + "close_time": "2015-01-21T12:00:00+00:00", + "open": 211.94, + "high": 218.0, + "low": 210.54, + "close": 213.29, + "volume": 3887.0 + }, + { + "open_time": "2015-01-21T12:00:00+00:00", + "close_time": "2015-01-22T00:00:00+00:00", + "open": 213.28, + "high": 228.9, + "low": 205.0, + "close": 227.16, + "volume": 19007.0 + }, + { + "open_time": "2015-01-22T00:00:00+00:00", + "close_time": "2015-01-22T12:00:00+00:00", + "open": 227.75, + "high": 239.0, + "low": 226.01, + "close": 233.64, + "volume": 10707.0 + }, + { + "open_time": "2015-01-22T12:00:00+00:00", + "close_time": "2015-01-23T00:00:00+00:00", + "open": 233.62, + "high": 237.96, + "low": 230.0, + "close": 234.08, + "volume": 14659.0 + }, + { + "open_time": "2015-01-23T00:00:00+00:00", + "close_time": "2015-01-23T12:00:00+00:00", + "open": 234.08, + "high": 235.0, + "low": 225.55, + "close": 227.41, + "volume": 4887.0 + }, + { + "open_time": "2015-01-23T12:00:00+00:00", + "close_time": "2015-01-24T00:00:00+00:00", + "open": 227.89, + "high": 240.0, + "low": 227.41, + "close": 233.64, + "volume": 10292.0 + }, + { + "open_time": "2015-01-24T00:00:00+00:00", + "close_time": "2015-01-24T12:00:00+00:00", + "open": 233.42, + "high": 236.19, + "low": 230.03, + "close": 234.73, + "volume": 1992.0 + }, + { + "open_time": "2015-01-24T12:00:00+00:00", + "close_time": "2015-01-25T00:00:00+00:00", + "open": 235.68, + "high": 249.99, + "low": 234.08, + "close": 249.19, + "volume": 11757.0 + }, + { + "open_time": "2015-01-25T00:00:00+00:00", + "close_time": "2015-01-25T12:00:00+00:00", + "open": 249.33, + "high": 255.0, + "low": 244.0, + "close": 246.97, + "volume": 8170.0 + }, + { + "open_time": "2015-01-25T12:00:00+00:00", + "close_time": "2015-01-26T00:00:00+00:00", + "open": 246.36, + "high": 257.0, + "low": 241.33, + "close": 255.31, + "volume": 20551.0 + }, + { + "open_time": "2015-01-26T00:00:00+00:00", + "close_time": "2015-01-26T12:00:00+00:00", + "open": 254.67, + "high": 309.9, + "low": 254.67, + "close": 298.0, + "volume": 29768.0 + }, + { + "open_time": "2015-01-26T12:00:00+00:00", + "close_time": "2015-01-27T00:00:00+00:00", + "open": 298.1, + "high": 305.17, + "low": 260.0, + "close": 274.8, + "volume": 25964.0 + }, + { + "open_time": "2015-01-27T00:00:00+00:00", + "close_time": "2015-01-27T12:00:00+00:00", + "open": 274.76, + "high": 278.51, + "low": 243.1, + "close": 253.96, + "volume": 13941.0 + }, + { + "open_time": "2015-01-27T12:00:00+00:00", + "close_time": "2015-01-28T00:00:00+00:00", + "open": 253.96, + "high": 267.72, + "low": 253.36, + "close": 263.98, + "volume": 7168.0 + }, + { + "open_time": "2015-01-28T00:00:00+00:00", + "close_time": "2015-01-28T12:00:00+00:00", + "open": 263.97, + "high": 266.45, + "low": 251.88, + "close": 259.8, + "volume": 4742.0 + }, + { + "open_time": "2015-01-28T12:00:00+00:00", + "close_time": "2015-01-29T00:00:00+00:00", + "open": 259.74, + "high": 260.41, + "low": 225.91, + "close": 236.07, + "volume": 23299.0 + }, + { + "open_time": "2015-01-29T00:00:00+00:00", + "close_time": "2015-01-29T12:00:00+00:00", + "open": 236.07, + "high": 242.18, + "low": 223.48, + "close": 226.0, + "volume": 8272.0 + }, + { + "open_time": "2015-01-29T12:00:00+00:00", + "close_time": "2015-01-30T00:00:00+00:00", + "open": 226.09, + "high": 240.89, + "low": 220.0, + "close": 235.79, + "volume": 17607.0 + }, + { + "open_time": "2015-01-30T00:00:00+00:00", + "close_time": "2015-01-30T12:00:00+00:00", + "open": 235.12, + "high": 244.98, + "low": 229.16, + "close": 233.57, + "volume": 10509.0 + }, + { + "open_time": "2015-01-30T12:00:00+00:00", + "close_time": "2015-01-31T00:00:00+00:00", + "open": 233.6, + "high": 234.99, + "low": 225.52, + "close": 228.96, + "volume": 10070.0 + }, + { + "open_time": "2015-01-31T00:00:00+00:00", + "close_time": "2015-01-31T12:00:00+00:00", + "open": 228.98, + "high": 234.8, + "low": 225.91, + "close": 230.69, + "volume": 4477.0 + }, + { + "open_time": "2015-01-31T12:00:00+00:00", + "close_time": "2015-02-01T00:00:00+00:00", + "open": 230.66, + "high": 234.33, + "low": 215.75, + "close": 216.9, + "volume": 14721.0 + }, + { + "open_time": "2015-02-01T00:00:00+00:00", + "close_time": "2015-02-01T12:00:00+00:00", + "open": 218.04, + "high": 220.75, + "low": 208.48, + "close": 214.42, + "volume": 6042.0 + }, + { + "open_time": "2015-02-01T12:00:00+00:00", + "close_time": "2015-02-02T00:00:00+00:00", + "open": 214.94, + "high": 233.0, + "low": 211.0, + "close": 226.93, + "volume": 12324.0 + }, + { + "open_time": "2015-02-02T00:00:00+00:00", + "close_time": "2015-02-02T12:00:00+00:00", + "open": 226.93, + "high": 232.77, + "low": 221.79, + "close": 226.0, + "volume": 4515.0 + }, + { + "open_time": "2015-02-02T12:00:00+00:00", + "close_time": "2015-02-03T00:00:00+00:00", + "open": 226.03, + "high": 241.98, + "low": 221.79, + "close": 238.47, + "volume": 11057.0 + }, + { + "open_time": "2015-02-03T00:00:00+00:00", + "close_time": "2015-02-03T12:00:00+00:00", + "open": 238.38, + "high": 244.39, + "low": 235.03, + "close": 239.8, + "volume": 7649.0 + }, + { + "open_time": "2015-02-03T12:00:00+00:00", + "close_time": "2015-02-04T00:00:00+00:00", + "open": 240.72, + "high": 241.94, + "low": 223.79, + "close": 227.99, + "volume": 9806.0 + }, + { + "open_time": "2015-02-04T00:00:00+00:00", + "close_time": "2015-02-04T12:00:00+00:00", + "open": 227.94, + "high": 230.0, + "low": 220.02, + "close": 227.7, + "volume": 6089.0 + }, + { + "open_time": "2015-02-04T12:00:00+00:00", + "close_time": "2015-02-05T00:00:00+00:00", + "open": 227.71, + "high": 231.0, + "low": 221.24, + "close": 227.0, + "volume": 8857.0 + }, + { + "open_time": "2015-02-05T00:00:00+00:00", + "close_time": "2015-02-05T12:00:00+00:00", + "open": 226.93, + "high": 229.0, + "low": 223.3, + "close": 225.5, + "volume": 2550.0 + }, + { + "open_time": "2015-02-05T12:00:00+00:00", + "close_time": "2015-02-06T00:00:00+00:00", + "open": 225.47, + "high": 226.24, + "low": 210.43, + "close": 216.81, + "volume": 10293.0 + }, + { + "open_time": "2015-02-06T00:00:00+00:00", + "close_time": "2015-02-06T12:00:00+00:00", + "open": 216.46, + "high": 221.79, + "low": 210.59, + "close": 216.45, + "volume": 5290.0 + }, + { + "open_time": "2015-02-06T12:00:00+00:00", + "close_time": "2015-02-07T00:00:00+00:00", + "open": 216.91, + "high": 225.86, + "low": 215.75, + "close": 223.37, + "volume": 5641.0 + }, + { + "open_time": "2015-02-07T00:00:00+00:00", + "close_time": "2015-02-07T12:00:00+00:00", + "open": 223.44, + "high": 231.0, + "low": 221.77, + "close": 229.99, + "volume": 2487.0 + }, + { + "open_time": "2015-02-07T12:00:00+00:00", + "close_time": "2015-02-08T00:00:00+00:00", + "open": 229.99, + "high": 231.14, + "low": 223.28, + "close": 228.3, + "volume": 7155.0 + }, + { + "open_time": "2015-02-08T00:00:00+00:00", + "close_time": "2015-02-08T12:00:00+00:00", + "open": 228.78, + "high": 232.89, + "low": 224.46, + "close": 229.09, + "volume": 3886.0 + }, + { + "open_time": "2015-02-08T12:00:00+00:00", + "close_time": "2015-02-09T00:00:00+00:00", + "open": 229.57, + "high": 229.57, + "low": 217.28, + "close": 223.88, + "volume": 9872.0 + }, + { + "open_time": "2015-02-09T00:00:00+00:00", + "close_time": "2015-02-09T12:00:00+00:00", + "open": 223.92, + "high": 225.99, + "low": 219.18, + "close": 221.0, + "volume": 2783.0 + }, + { + "open_time": "2015-02-09T12:00:00+00:00", + "close_time": "2015-02-10T00:00:00+00:00", + "open": 221.37, + "high": 223.0, + "low": 215.0, + "close": 220.9, + "volume": 16817.0 + }, + { + "open_time": "2015-02-10T00:00:00+00:00", + "close_time": "2015-02-10T12:00:00+00:00", + "open": 220.91, + "high": 221.7, + "low": 215.21, + "close": 216.28, + "volume": 2201.0 + }, + { + "open_time": "2015-02-10T12:00:00+00:00", + "close_time": "2015-02-11T00:00:00+00:00", + "open": 216.59, + "high": 222.0, + "low": 215.0, + "close": 220.42, + "volume": 4645.0 + }, + { + "open_time": "2015-02-11T00:00:00+00:00", + "close_time": "2015-02-11T12:00:00+00:00", + "open": 220.42, + "high": 223.43, + "low": 218.0, + "close": 219.89, + "volume": 3755.0 + }, + { + "open_time": "2015-02-11T12:00:00+00:00", + "close_time": "2015-02-12T00:00:00+00:00", + "open": 219.88, + "high": 223.0, + "low": 217.99, + "close": 219.55, + "volume": 6881.0 + }, + { + "open_time": "2015-02-12T00:00:00+00:00", + "close_time": "2015-02-12T12:00:00+00:00", + "open": 219.57, + "high": 220.51, + "low": 218.01, + "close": 218.67, + "volume": 1237.0 + }, + { + "open_time": "2015-02-12T12:00:00+00:00", + "close_time": "2015-02-13T00:00:00+00:00", + "open": 219.13, + "high": 223.09, + "low": 218.54, + "close": 223.0, + "volume": 5684.0 + }, + { + "open_time": "2015-02-13T00:00:00+00:00", + "close_time": "2015-02-13T12:00:00+00:00", + "open": 223.02, + "high": 239.07, + "low": 221.37, + "close": 236.73, + "volume": 11054.0 + }, + { + "open_time": "2015-02-13T12:00:00+00:00", + "close_time": "2015-02-14T00:00:00+00:00", + "open": 235.74, + "high": 242.35, + "low": 235.01, + "close": 237.0, + "volume": 10343.0 + }, + { + "open_time": "2015-02-14T00:00:00+00:00", + "close_time": "2015-02-14T12:00:00+00:00", + "open": 237.0, + "high": 251.7, + "low": 236.9, + "close": 247.43, + "volume": 8293.0 + }, + { + "open_time": "2015-02-14T12:00:00+00:00", + "close_time": "2015-02-15T00:00:00+00:00", + "open": 247.43, + "high": 259.31, + "low": 243.59, + "close": 256.99, + "volume": 11499.0 + }, + { + "open_time": "2015-02-15T00:00:00+00:00", + "close_time": "2015-02-15T12:00:00+00:00", + "open": 256.81, + "high": 267.92, + "low": 242.46, + "close": 254.45, + "volume": 12867.0 + }, + { + "open_time": "2015-02-15T12:00:00+00:00", + "close_time": "2015-02-16T00:00:00+00:00", + "open": 254.44, + "high": 255.3, + "low": 227.75, + "close": 235.63, + "volume": 16288.0 + }, + { + "open_time": "2015-02-16T00:00:00+00:00", + "close_time": "2015-02-16T12:00:00+00:00", + "open": 235.61, + "high": 241.23, + "low": 229.2, + "close": 234.01, + "volume": 7054.0 + }, + { + "open_time": "2015-02-16T12:00:00+00:00", + "close_time": "2015-02-17T00:00:00+00:00", + "open": 234.0, + "high": 239.84, + "low": 231.9, + "close": 234.7, + "volume": 5291.0 + }, + { + "open_time": "2015-02-17T00:00:00+00:00", + "close_time": "2015-02-17T12:00:00+00:00", + "open": 234.69, + "high": 241.2, + "low": 232.01, + "close": 239.16, + "volume": 3887.0 + }, + { + "open_time": "2015-02-17T12:00:00+00:00", + "close_time": "2015-02-18T00:00:00+00:00", + "open": 239.16, + "high": 248.78, + "low": 236.13, + "close": 244.7, + "volume": 9214.0 + }, + { + "open_time": "2015-02-18T00:00:00+00:00", + "close_time": "2015-02-18T12:00:00+00:00", + "open": 244.6, + "high": 247.0, + "low": 240.0, + "close": 242.94, + "volume": 3886.0 + }, + { + "open_time": "2015-02-18T12:00:00+00:00", + "close_time": "2015-02-19T00:00:00+00:00", + "open": 242.5, + "high": 244.8, + "low": 232.01, + "close": 237.37, + "volume": 8894.0 + }, + { + "open_time": "2015-02-19T00:00:00+00:00", + "close_time": "2015-02-19T12:00:00+00:00", + "open": 237.37, + "high": 239.8, + "low": 235.59, + "close": 238.76, + "volume": 2008.0 + }, + { + "open_time": "2015-02-19T12:00:00+00:00", + "close_time": "2015-02-20T00:00:00+00:00", + "open": 239.43, + "high": 245.01, + "low": 236.87, + "close": 240.59, + "volume": 6683.0 + }, + { + "open_time": "2015-02-20T00:00:00+00:00", + "close_time": "2015-02-20T12:00:00+00:00", + "open": 240.61, + "high": 249.32, + "low": 239.41, + "close": 244.76, + "volume": 6325.0 + }, + { + "open_time": "2015-02-20T12:00:00+00:00", + "close_time": "2015-02-21T00:00:00+00:00", + "open": 244.86, + "high": 247.17, + "low": 242.01, + "close": 245.48, + "volume": 2966.0 + }, + { + "open_time": "2015-02-21T00:00:00+00:00", + "close_time": "2015-02-21T12:00:00+00:00", + "open": 245.0, + "high": 247.8, + "low": 244.23, + "close": 245.34, + "volume": 1711.0 + }, + { + "open_time": "2015-02-21T12:00:00+00:00", + "close_time": "2015-02-22T00:00:00+00:00", + "open": 245.56, + "high": 246.79, + "low": 244.0, + "close": 245.41, + "volume": 1242.0 + }, + { + "open_time": "2015-02-22T00:00:00+00:00", + "close_time": "2015-02-22T12:00:00+00:00", + "open": 245.84, + "high": 247.42, + "low": 244.85, + "close": 245.21, + "volume": 848.0 + }, + { + "open_time": "2015-02-22T12:00:00+00:00", + "close_time": "2015-02-23T00:00:00+00:00", + "open": 245.2, + "high": 245.73, + "low": 232.48, + "close": 236.5, + "volume": 6874.0 + }, + { + "open_time": "2015-02-23T00:00:00+00:00", + "close_time": "2015-02-23T12:00:00+00:00", + "open": 236.46, + "high": 237.55, + "low": 232.42, + "close": 233.5, + "volume": 1948.77599546 + }, + { + "open_time": "2015-02-23T12:00:00+00:00", + "close_time": "2015-02-24T00:00:00+00:00", + "open": 233.5, + "high": 241.0, + "low": 232.05, + "close": 239.65, + "volume": 4378.95047969 + }, + { + "open_time": "2015-02-24T00:00:00+00:00", + "close_time": "2015-02-24T12:00:00+00:00", + "open": 239.63, + "high": 240.85, + "low": 236.07, + "close": 238.35, + "volume": 1226.81016696 + }, + { + "open_time": "2015-02-24T12:00:00+00:00", + "close_time": "2015-02-25T00:00:00+00:00", + "open": 238.46, + "high": 240.97, + "low": 237.03, + "close": 239.55, + "volume": 3917.30338993 + }, + { + "open_time": "2015-02-25T00:00:00+00:00", + "close_time": "2015-02-25T12:00:00+00:00", + "open": 239.53, + "high": 240.98, + "low": 236.0, + "close": 237.54, + "volume": 1803.51660579 + }, + { + "open_time": "2015-02-25T12:00:00+00:00", + "close_time": "2015-02-26T00:00:00+00:00", + "open": 237.62, + "high": 239.31, + "low": 237.18, + "close": 237.97, + "volume": 2007.01843523 + }, + { + "open_time": "2015-02-26T00:00:00+00:00", + "close_time": "2015-02-26T12:00:00+00:00", + "open": 237.99, + "high": 238.55, + "low": 234.01, + "close": 236.68, + "volume": 2845.81270485 + }, + { + "open_time": "2015-02-26T12:00:00+00:00", + "close_time": "2015-02-27T00:00:00+00:00", + "open": 236.68, + "high": 237.83, + "low": 234.51, + "close": 236.84, + "volume": 2646.1953096 + }, + { + "open_time": "2015-02-27T00:00:00+00:00", + "close_time": "2015-02-27T12:00:00+00:00", + "open": 236.83, + "high": 256.02, + "low": 236.16, + "close": 252.31, + "volume": 14097.7427538 + }, + { + "open_time": "2015-02-27T12:00:00+00:00", + "close_time": "2015-02-28T00:00:00+00:00", + "open": 252.27, + "high": 256.15, + "low": 249.18, + "close": 252.78, + "volume": 7914.26061708 + }, + { + "open_time": "2015-02-28T00:00:00+00:00", + "close_time": "2015-02-28T12:00:00+00:00", + "open": 252.29, + "high": 253.4, + "low": 245.2, + "close": 252.69, + "volume": 2946.3722856 + }, + { + "open_time": "2015-02-28T12:00:00+00:00", + "close_time": "2015-03-01T00:00:00+00:00", + "open": 252.57, + "high": 254.56, + "low": 249.1, + "close": 253.47, + "volume": 2680.25603832 + }, + { + "open_time": "2015-03-01T00:00:00+00:00", + "close_time": "2015-03-01T12:00:00+00:00", + "open": 253.45, + "high": 253.47, + "low": 251.2, + "close": 252.16, + "volume": 1163.16923848 + }, + { + "open_time": "2015-03-01T12:00:00+00:00", + "close_time": "2015-03-02T00:00:00+00:00", + "open": 252.34, + "high": 260.25, + "low": 245.0, + "close": 258.34, + "volume": 8515.0093216 + }, + { + "open_time": "2015-03-02T00:00:00+00:00", + "close_time": "2015-03-02T12:00:00+00:00", + "open": 257.95, + "high": 262.33, + "low": 255.61, + "close": 257.81, + "volume": 4977.0 + }, + { + "open_time": "2015-03-02T12:00:00+00:00", + "close_time": "2015-03-03T00:00:00+00:00", + "open": 258.21, + "high": 277.0, + "low": 257.81, + "close": 274.93, + "volume": 13008.0 + }, + { + "open_time": "2015-03-03T00:00:00+00:00", + "close_time": "2015-03-03T12:00:00+00:00", + "open": 275.95, + "high": 280.0, + "low": 268.0, + "close": 269.53, + "volume": 8253.0 + }, + { + "open_time": "2015-03-03T12:00:00+00:00", + "close_time": "2015-03-04T00:00:00+00:00", + "open": 269.51, + "high": 284.95, + "low": 265.89, + "close": 281.0, + "volume": 12657.0 + }, + { + "open_time": "2015-03-04T00:00:00+00:00", + "close_time": "2015-03-04T12:00:00+00:00", + "open": 281.03, + "high": 283.15, + "low": 269.77, + "close": 278.58, + "volume": 4571.0 + }, + { + "open_time": "2015-03-04T12:00:00+00:00", + "close_time": "2015-03-05T00:00:00+00:00", + "open": 278.55, + "high": 283.88, + "low": 264.94, + "close": 270.78, + "volume": 9706.0 + }, + { + "open_time": "2015-03-05T00:00:00+00:00", + "close_time": "2015-03-05T12:00:00+00:00", + "open": 270.72, + "high": 272.34, + "low": 265.0, + "close": 266.97, + "volume": 3026.0 + }, + { + "open_time": "2015-03-05T12:00:00+00:00", + "close_time": "2015-03-06T00:00:00+00:00", + "open": 266.65, + "high": 280.5, + "low": 262.2, + "close": 273.09, + "volume": 8378.0 + }, + { + "open_time": "2015-03-06T00:00:00+00:00", + "close_time": "2015-03-06T12:00:00+00:00", + "open": 273.46, + "high": 276.46, + "low": 269.0, + "close": 270.84, + "volume": 2623.0 + }, + { + "open_time": "2015-03-06T12:00:00+00:00", + "close_time": "2015-03-07T00:00:00+00:00", + "open": 270.51, + "high": 275.66, + "low": 269.01, + "close": 272.68, + "volume": 4205.0 + }, + { + "open_time": "2015-03-07T00:00:00+00:00", + "close_time": "2015-03-07T12:00:00+00:00", + "open": 272.61, + "high": 272.8, + "low": 270.0, + "close": 272.21, + "volume": 1719.0 + }, + { + "open_time": "2015-03-07T12:00:00+00:00", + "close_time": "2015-03-08T00:00:00+00:00", + "open": 271.66, + "high": 279.48, + "low": 271.66, + "close": 276.71, + "volume": 3981.0 + }, + { + "open_time": "2015-03-08T00:00:00+00:00", + "close_time": "2015-03-08T12:00:00+00:00", + "open": 276.71, + "high": 277.57, + "low": 271.87, + "close": 274.0, + "volume": 1802.0 + }, + { + "open_time": "2015-03-08T12:00:00+00:00", + "close_time": "2015-03-09T00:00:00+00:00", + "open": 273.96, + "high": 276.1, + "low": 271.12, + "close": 275.0, + "volume": 2609.0 + }, + { + "open_time": "2015-03-09T00:00:00+00:00", + "close_time": "2015-03-09T12:00:00+00:00", + "open": 275.0, + "high": 281.9, + "low": 274.17, + "close": 279.58, + "volume": 3198.0 + }, + { + "open_time": "2015-03-09T12:00:00+00:00", + "close_time": "2015-03-10T00:00:00+00:00", + "open": 279.98, + "high": 289.0, + "low": 276.01, + "close": 287.12, + "volume": 8762.0 + }, + { + "open_time": "2015-03-10T00:00:00+00:00", + "close_time": "2015-03-10T12:00:00+00:00", + "open": 287.12, + "high": 294.13, + "low": 283.96, + "close": 293.35, + "volume": 5668.0 + }, + { + "open_time": "2015-03-10T12:00:00+00:00", + "close_time": "2015-03-11T00:00:00+00:00", + "open": 293.36, + "high": 296.8, + "low": 285.16, + "close": 290.0, + "volume": 7446.0 + }, + { + "open_time": "2015-03-11T00:00:00+00:00", + "close_time": "2015-03-11T12:00:00+00:00", + "open": 290.0, + "high": 292.97, + "low": 285.83, + "close": 291.29, + "volume": 2883.0 + }, + { + "open_time": "2015-03-11T12:00:00+00:00", + "close_time": "2015-03-12T00:00:00+00:00", + "open": 291.28, + "high": 296.79, + "low": 290.07, + "close": 296.54, + "volume": 3833.0 + }, + { + "open_time": "2015-03-12T00:00:00+00:00", + "close_time": "2015-03-12T12:00:00+00:00", + "open": 296.29, + "high": 296.79, + "low": 289.0, + "close": 291.93, + "volume": 2739.0 + }, + { + "open_time": "2015-03-12T12:00:00+00:00", + "close_time": "2015-03-13T00:00:00+00:00", + "open": 292.75, + "high": 297.95, + "low": 291.15, + "close": 295.31, + "volume": 5121.0 + }, + { + "open_time": "2015-03-13T00:00:00+00:00", + "close_time": "2015-03-13T12:00:00+00:00", + "open": 295.66, + "high": 295.66, + "low": 282.99, + "close": 288.65, + "volume": 6470.0 + }, + { + "open_time": "2015-03-13T12:00:00+00:00", + "close_time": "2015-03-14T00:00:00+00:00", + "open": 289.73, + "high": 292.69, + "low": 283.25, + "close": 283.25, + "volume": 3099.0 + }, + { + "open_time": "2015-03-14T00:00:00+00:00", + "close_time": "2015-03-14T12:00:00+00:00", + "open": 283.25, + "high": 286.1, + "low": 280.46, + "close": 282.68, + "volume": 2709.0 + }, + { + "open_time": "2015-03-14T12:00:00+00:00", + "close_time": "2015-03-15T00:00:00+00:00", + "open": 282.71, + "high": 287.69, + "low": 281.4, + "close": 282.01, + "volume": 2629.0 + }, + { + "open_time": "2015-03-15T00:00:00+00:00", + "close_time": "2015-03-15T12:00:00+00:00", + "open": 282.36, + "high": 284.98, + "low": 281.42, + "close": 284.78, + "volume": 613.0 + }, + { + "open_time": "2015-03-15T12:00:00+00:00", + "close_time": "2015-03-16T00:00:00+00:00", + "open": 284.8, + "high": 287.75, + "low": 283.01, + "close": 286.75, + "volume": 1794.0 + }, + { + "open_time": "2015-03-16T00:00:00+00:00", + "close_time": "2015-03-16T12:00:00+00:00", + "open": 286.79, + "high": 293.48, + "low": 285.78, + "close": 291.42, + "volume": 2590.0 + }, + { + "open_time": "2015-03-16T12:00:00+00:00", + "close_time": "2015-03-17T00:00:00+00:00", + "open": 291.22, + "high": 294.26, + "low": 288.14, + "close": 289.27, + "volume": 3882.0 + }, + { + "open_time": "2015-03-17T00:00:00+00:00", + "close_time": "2015-03-17T12:00:00+00:00", + "open": 289.27, + "high": 292.99, + "low": 288.0, + "close": 290.69, + "volume": 2335.0 + }, + { + "open_time": "2015-03-17T12:00:00+00:00", + "close_time": "2015-03-18T00:00:00+00:00", + "open": 290.69, + "high": 290.7, + "low": 281.9, + "close": 282.8, + "volume": 4099.0 + }, + { + "open_time": "2015-03-18T00:00:00+00:00", + "close_time": "2015-03-18T12:00:00+00:00", + "open": 282.8, + "high": 284.0, + "low": 267.58, + "close": 270.7, + "volume": 7179.0 + }, + { + "open_time": "2015-03-18T12:00:00+00:00", + "close_time": "2015-03-19T00:00:00+00:00", + "open": 270.55, + "high": 275.61, + "low": 249.02, + "close": 256.45, + "volume": 14458.0 + }, + { + "open_time": "2015-03-19T00:00:00+00:00", + "close_time": "2015-03-19T12:00:00+00:00", + "open": 256.59, + "high": 262.54, + "low": 249.0, + "close": 259.45, + "volume": 7245.0 + }, + { + "open_time": "2015-03-19T12:00:00+00:00", + "close_time": "2015-03-20T00:00:00+00:00", + "open": 259.43, + "high": 265.95, + "low": 252.78, + "close": 261.81, + "volume": 7622.0 + }, + { + "open_time": "2015-03-20T00:00:00+00:00", + "close_time": "2015-03-20T12:00:00+00:00", + "open": 261.97, + "high": 265.27, + "low": 257.75, + "close": 259.88, + "volume": 2422.0 + }, + { + "open_time": "2015-03-20T12:00:00+00:00", + "close_time": "2015-03-21T00:00:00+00:00", + "open": 259.88, + "high": 263.37, + "low": 257.0, + "close": 261.96, + "volume": 3222.0 + }, + { + "open_time": "2015-03-21T00:00:00+00:00", + "close_time": "2015-03-21T12:00:00+00:00", + "open": 261.92, + "high": 261.93, + "low": 256.25, + "close": 259.9, + "volume": 2044.0 + }, + { + "open_time": "2015-03-21T12:00:00+00:00", + "close_time": "2015-03-22T00:00:00+00:00", + "open": 260.61, + "high": 262.49, + "low": 256.89, + "close": 260.0, + "volume": 2538.0 + }, + { + "open_time": "2015-03-22T00:00:00+00:00", + "close_time": "2015-03-22T12:00:00+00:00", + "open": 260.0, + "high": 261.75, + "low": 259.24, + "close": 260.08, + "volume": 1140.0 + }, + { + "open_time": "2015-03-22T12:00:00+00:00", + "close_time": "2015-03-23T00:00:00+00:00", + "open": 260.07, + "high": 272.0, + "low": 259.5, + "close": 267.74, + "volume": 4809.0 + }, + { + "open_time": "2015-03-23T00:00:00+00:00", + "close_time": "2015-03-23T12:00:00+00:00", + "open": 268.28, + "high": 270.07, + "low": 266.0, + "close": 267.22, + "volume": 2406.0 + }, + { + "open_time": "2015-03-23T12:00:00+00:00", + "close_time": "2015-03-24T00:00:00+00:00", + "open": 267.51, + "high": 269.65, + "low": 259.5, + "close": 265.94, + "volume": 6222.0 + }, + { + "open_time": "2015-03-24T00:00:00+00:00", + "close_time": "2015-03-24T12:00:00+00:00", + "open": 265.98, + "high": 266.52, + "low": 253.0, + "close": 253.51, + "volume": 4004.0 + }, + { + "open_time": "2015-03-24T12:00:00+00:00", + "close_time": "2015-03-25T00:00:00+00:00", + "open": 253.7, + "high": 257.17, + "low": 241.84, + "close": 245.0, + "volume": 15051.0 + }, + { + "open_time": "2015-03-25T00:00:00+00:00", + "close_time": "2015-03-25T12:00:00+00:00", + "open": 245.29, + "high": 247.16, + "low": 236.4, + "close": 245.27, + "volume": 7279.0 + }, + { + "open_time": "2015-03-25T12:00:00+00:00", + "close_time": "2015-03-26T00:00:00+00:00", + "open": 245.56, + "high": 250.0, + "low": 243.4, + "close": 246.94, + "volume": 5559.0 + }, + { + "open_time": "2015-03-26T00:00:00+00:00", + "close_time": "2015-03-26T12:00:00+00:00", + "open": 246.99, + "high": 252.37, + "low": 244.91, + "close": 251.19, + "volume": 3552.0 + }, + { + "open_time": "2015-03-26T12:00:00+00:00", + "close_time": "2015-03-27T00:00:00+00:00", + "open": 251.21, + "high": 253.75, + "low": 246.39, + "close": 249.23, + "volume": 4800.0 + }, + { + "open_time": "2015-03-27T00:00:00+00:00", + "close_time": "2015-03-27T12:00:00+00:00", + "open": 249.23, + "high": 250.52, + "low": 246.01, + "close": 247.69, + "volume": 1954.0 + }, + { + "open_time": "2015-03-27T12:00:00+00:00", + "close_time": "2015-03-28T00:00:00+00:00", + "open": 247.69, + "high": 249.99, + "low": 245.12, + "close": 247.94, + "volume": 4088.0 + }, + { + "open_time": "2015-03-28T00:00:00+00:00", + "close_time": "2015-03-28T12:00:00+00:00", + "open": 247.93, + "high": 253.83, + "low": 247.25, + "close": 252.04, + "volume": 3179.0 + }, + { + "open_time": "2015-03-28T12:00:00+00:00", + "close_time": "2015-03-29T00:00:00+00:00", + "open": 252.28, + "high": 253.11, + "low": 247.92, + "close": 252.87, + "volume": 2463.0 + }, + { + "open_time": "2015-03-29T00:00:00+00:00", + "close_time": "2015-03-29T12:00:00+00:00", + "open": 252.91, + "high": 252.96, + "low": 240.22, + "close": 244.38, + "volume": 3789.0 + }, + { + "open_time": "2015-03-29T12:00:00+00:00", + "close_time": "2015-03-30T00:00:00+00:00", + "open": 244.38, + "high": 244.93, + "low": 239.96, + "close": 242.0, + "volume": 2871.0 + }, + { + "open_time": "2015-03-30T00:00:00+00:00", + "close_time": "2015-03-30T12:00:00+00:00", + "open": 242.41, + "high": 246.75, + "low": 236.52, + "close": 243.58, + "volume": 3216.0 + }, + { + "open_time": "2015-03-30T12:00:00+00:00", + "close_time": "2015-03-31T00:00:00+00:00", + "open": 243.57, + "high": 248.86, + "low": 243.2, + "close": 247.95, + "volume": 4706.0 + }, + { + "open_time": "2015-03-31T00:00:00+00:00", + "close_time": "2015-03-31T12:00:00+00:00", + "open": 247.95, + "high": 248.59, + "low": 242.32, + "close": 244.0, + "volume": 2198.0 + }, + { + "open_time": "2015-03-31T12:00:00+00:00", + "close_time": "2015-04-01T00:00:00+00:00", + "open": 243.99, + "high": 245.5, + "low": 238.55, + "close": 244.24, + "volume": 5892.0 + }, + { + "open_time": "2015-04-01T00:00:00+00:00", + "close_time": "2015-04-01T12:00:00+00:00", + "open": 243.93, + "high": 245.09, + "low": 239.32, + "close": 241.82, + "volume": 2444.0 + }, + { + "open_time": "2015-04-01T12:00:00+00:00", + "close_time": "2015-04-02T00:00:00+00:00", + "open": 242.35, + "high": 246.83, + "low": 241.47, + "close": 246.69, + "volume": 3725.0 + }, + { + "open_time": "2015-04-02T00:00:00+00:00", + "close_time": "2015-04-02T12:00:00+00:00", + "open": 246.68, + "high": 247.99, + "low": 244.52, + "close": 245.87, + "volume": 2277.0 + }, + { + "open_time": "2015-04-02T12:00:00+00:00", + "close_time": "2015-04-03T00:00:00+00:00", + "open": 245.84, + "high": 256.96, + "low": 245.11, + "close": 253.28, + "volume": 7459.0 + }, + { + "open_time": "2015-04-03T00:00:00+00:00", + "close_time": "2015-04-03T12:00:00+00:00", + "open": 253.22, + "high": 256.67, + "low": 251.23, + "close": 253.53, + "volume": 2209.0 + }, + { + "open_time": "2015-04-03T12:00:00+00:00", + "close_time": "2015-04-04T00:00:00+00:00", + "open": 253.53, + "high": 256.51, + "low": 252.76, + "close": 254.19, + "volume": 2802.0 + }, + { + "open_time": "2015-04-04T00:00:00+00:00", + "close_time": "2015-04-04T12:00:00+00:00", + "open": 254.19, + "high": 255.85, + "low": 250.76, + "close": 251.76, + "volume": 1715.0 + }, + { + "open_time": "2015-04-04T12:00:00+00:00", + "close_time": "2015-04-05T00:00:00+00:00", + "open": 251.92, + "high": 253.85, + "low": 251.1, + "close": 253.7, + "volume": 1021.0 + }, + { + "open_time": "2015-04-05T00:00:00+00:00", + "close_time": "2015-04-05T12:00:00+00:00", + "open": 253.6, + "high": 255.0, + "low": 251.65, + "close": 254.7, + "volume": 1474.0 + }, + { + "open_time": "2015-04-05T12:00:00+00:00", + "close_time": "2015-04-06T00:00:00+00:00", + "open": 254.63, + "high": 261.0, + "low": 254.63, + "close": 260.54, + "volume": 4261.0 + }, + { + "open_time": "2015-04-06T00:00:00+00:00", + "close_time": "2015-04-06T12:00:00+00:00", + "open": 260.57, + "high": 262.98, + "low": 256.51, + "close": 257.8, + "volume": 2396.0 + }, + { + "open_time": "2015-04-06T12:00:00+00:00", + "close_time": "2015-04-07T00:00:00+00:00", + "open": 257.78, + "high": 259.5, + "low": 254.0, + "close": 255.58, + "volume": 3517.0 + }, + { + "open_time": "2015-04-07T00:00:00+00:00", + "close_time": "2015-04-07T12:00:00+00:00", + "open": 255.54, + "high": 256.62, + "low": 252.06, + "close": 253.78, + "volume": 2472.0 + }, + { + "open_time": "2015-04-07T12:00:00+00:00", + "close_time": "2015-04-08T00:00:00+00:00", + "open": 253.71, + "high": 256.08, + "low": 251.5, + "close": 253.72, + "volume": 3494.0 + }, + { + "open_time": "2015-04-08T00:00:00+00:00", + "close_time": "2015-04-08T12:00:00+00:00", + "open": 253.71, + "high": 254.96, + "low": 243.15, + "close": 244.99, + "volume": 4655.0 + }, + { + "open_time": "2015-04-08T12:00:00+00:00", + "close_time": "2015-04-09T00:00:00+00:00", + "open": 245.0, + "high": 248.22, + "low": 243.06, + "close": 244.84, + "volume": 6955.0 + }, + { + "open_time": "2015-04-09T00:00:00+00:00", + "close_time": "2015-04-09T12:00:00+00:00", + "open": 244.58, + "high": 246.3, + "low": 238.47, + "close": 242.0, + "volume": 4047.0 + }, + { + "open_time": "2015-04-09T12:00:00+00:00", + "close_time": "2015-04-10T00:00:00+00:00", + "open": 242.0, + "high": 245.25, + "low": 241.57, + "close": 243.43, + "volume": 3808.0 + }, + { + "open_time": "2015-04-10T00:00:00+00:00", + "close_time": "2015-04-10T12:00:00+00:00", + "open": 243.75, + "high": 243.94, + "low": 237.02, + "close": 237.9, + "volume": 3806.0 + }, + { + "open_time": "2015-04-10T12:00:00+00:00", + "close_time": "2015-04-11T00:00:00+00:00", + "open": 237.96, + "high": 238.43, + "low": 231.0, + "close": 235.99, + "volume": 7715.0 + }, + { + "open_time": "2015-04-11T00:00:00+00:00", + "close_time": "2015-04-11T12:00:00+00:00", + "open": 235.99, + "high": 239.42, + "low": 233.0, + "close": 234.48, + "volume": 2098.0 + }, + { + "open_time": "2015-04-11T12:00:00+00:00", + "close_time": "2015-04-12T00:00:00+00:00", + "open": 234.75, + "high": 238.0, + "low": 234.35, + "close": 236.15, + "volume": 1924.0 + }, + { + "open_time": "2015-04-12T00:00:00+00:00", + "close_time": "2015-04-12T12:00:00+00:00", + "open": 236.09, + "high": 237.5, + "low": 233.42, + "close": 236.6, + "volume": 1599.0 + }, + { + "open_time": "2015-04-12T12:00:00+00:00", + "close_time": "2015-04-13T00:00:00+00:00", + "open": 236.6, + "high": 237.0, + "low": 234.39, + "close": 236.5, + "volume": 1469.0 + }, + { + "open_time": "2015-04-13T00:00:00+00:00", + "close_time": "2015-04-13T12:00:00+00:00", + "open": 236.42, + "high": 236.9, + "low": 231.62, + "close": 233.92, + "volume": 3376.0 + }, + { + "open_time": "2015-04-13T12:00:00+00:00", + "close_time": "2015-04-14T00:00:00+00:00", + "open": 233.57, + "high": 235.92, + "low": 219.64, + "close": 223.15, + "volume": 10519.0 + }, + { + "open_time": "2015-04-14T00:00:00+00:00", + "close_time": "2015-04-14T12:00:00+00:00", + "open": 222.97, + "high": 224.79, + "low": 215.14, + "close": 219.95, + "volume": 6922.0 + }, + { + "open_time": "2015-04-14T12:00:00+00:00", + "close_time": "2015-04-15T00:00:00+00:00", + "open": 219.95, + "high": 221.86, + "low": 210.0, + "close": 215.8, + "volume": 11680.0 + }, + { + "open_time": "2015-04-15T00:00:00+00:00", + "close_time": "2015-04-15T12:00:00+00:00", + "open": 215.78, + "high": 222.43, + "low": 214.05, + "close": 220.93, + "volume": 5516.0 + }, + { + "open_time": "2015-04-15T12:00:00+00:00", + "close_time": "2015-04-16T00:00:00+00:00", + "open": 220.78, + "high": 222.88, + "low": 217.5, + "close": 222.88, + "volume": 4430.0 + }, + { + "open_time": "2015-04-16T00:00:00+00:00", + "close_time": "2015-04-16T12:00:00+00:00", + "open": 222.83, + "high": 226.5, + "low": 222.44, + "close": 225.14, + "volume": 4448.0 + }, + { + "open_time": "2015-04-16T12:00:00+00:00", + "close_time": "2015-04-17T00:00:00+00:00", + "open": 225.53, + "high": 229.67, + "low": 224.22, + "close": 227.5, + "volume": 6396.0 + }, + { + "open_time": "2015-04-17T00:00:00+00:00", + "close_time": "2015-04-17T12:00:00+00:00", + "open": 227.36, + "high": 228.29, + "low": 220.0, + "close": 223.3, + "volume": 4115.0 + }, + { + "open_time": "2015-04-17T12:00:00+00:00", + "close_time": "2015-04-18T00:00:00+00:00", + "open": 223.3, + "high": 224.27, + "low": 221.0, + "close": 222.6, + "volume": 3834.0 + }, + { + "open_time": "2015-04-18T00:00:00+00:00", + "close_time": "2015-04-18T12:00:00+00:00", + "open": 222.6, + "high": 224.38, + "low": 220.32, + "close": 221.47, + "volume": 2307.0 + }, + { + "open_time": "2015-04-18T12:00:00+00:00", + "close_time": "2015-04-19T00:00:00+00:00", + "open": 221.55, + "high": 224.72, + "low": 221.08, + "close": 223.4, + "volume": 2310.0 + }, + { + "open_time": "2015-04-19T00:00:00+00:00", + "close_time": "2015-04-19T12:00:00+00:00", + "open": 223.35, + "high": 227.35, + "low": 222.71, + "close": 225.73, + "volume": 2798.0 + }, + { + "open_time": "2015-04-19T12:00:00+00:00", + "close_time": "2015-04-20T00:00:00+00:00", + "open": 225.76, + "high": 226.85, + "low": 221.91, + "close": 222.54, + "volume": 3094.0 + }, + { + "open_time": "2015-04-20T00:00:00+00:00", + "close_time": "2015-04-20T12:00:00+00:00", + "open": 222.54, + "high": 225.98, + "low": 221.43, + "close": 225.36, + "volume": 2106.0 + }, + { + "open_time": "2015-04-20T12:00:00+00:00", + "close_time": "2015-04-21T00:00:00+00:00", + "open": 225.92, + "high": 226.51, + "low": 223.0, + "close": 224.3, + "volume": 3855.0 + }, + { + "open_time": "2015-04-21T00:00:00+00:00", + "close_time": "2015-04-21T12:00:00+00:00", + "open": 224.3, + "high": 226.05, + "low": 223.91, + "close": 224.99, + "volume": 2331.0 + }, + { + "open_time": "2015-04-21T12:00:00+00:00", + "close_time": "2015-04-22T00:00:00+00:00", + "open": 224.92, + "high": 236.0, + "low": 224.23, + "close": 235.74, + "volume": 7569.0 + }, + { + "open_time": "2015-04-22T00:00:00+00:00", + "close_time": "2015-04-22T12:00:00+00:00", + "open": 235.71, + "high": 236.89, + "low": 233.62, + "close": 235.04, + "volume": 3182.0 + }, + { + "open_time": "2015-04-22T12:00:00+00:00", + "close_time": "2015-04-23T00:00:00+00:00", + "open": 235.05, + "high": 238.64, + "low": 229.1, + "close": 233.45, + "volume": 7482.0 + }, + { + "open_time": "2015-04-23T00:00:00+00:00", + "close_time": "2015-04-23T12:00:00+00:00", + "open": 233.25, + "high": 235.63, + "low": 232.01, + "close": 234.52, + "volume": 4723.0 + }, + { + "open_time": "2015-04-23T12:00:00+00:00", + "close_time": "2015-04-24T00:00:00+00:00", + "open": 234.46, + "high": 236.22, + "low": 234.02, + "close": 235.98, + "volume": 3602.0 + }, + { + "open_time": "2015-04-24T00:00:00+00:00", + "close_time": "2015-04-24T12:00:00+00:00", + "open": 235.61, + "high": 236.0, + "low": 229.0, + "close": 231.47, + "volume": 4306.0 + }, + { + "open_time": "2015-04-24T12:00:00+00:00", + "close_time": "2015-04-25T00:00:00+00:00", + "open": 231.34, + "high": 232.3, + "low": 228.0, + "close": 230.24, + "volume": 4182.0 + }, + { + "open_time": "2015-04-25T00:00:00+00:00", + "close_time": "2015-04-25T12:00:00+00:00", + "open": 231.04, + "high": 232.29, + "low": 225.7, + "close": 228.09, + "volume": 2617.0 + }, + { + "open_time": "2015-04-25T12:00:00+00:00", + "close_time": "2015-04-26T00:00:00+00:00", + "open": 228.19, + "high": 229.26, + "low": 226.03, + "close": 226.12, + "volume": 2647.0 + }, + { + "open_time": "2015-04-26T00:00:00+00:00", + "close_time": "2015-04-26T12:00:00+00:00", + "open": 226.12, + "high": 227.26, + "low": 217.47, + "close": 219.44, + "volume": 5433.0 + }, + { + "open_time": "2015-04-26T12:00:00+00:00", + "close_time": "2015-04-27T00:00:00+00:00", + "open": 219.42, + "high": 222.71, + "low": 214.98, + "close": 219.52, + "volume": 5802.0 + }, + { + "open_time": "2015-04-27T00:00:00+00:00", + "close_time": "2015-04-27T12:00:00+00:00", + "open": 219.52, + "high": 220.91, + "low": 217.58, + "close": 218.69, + "volume": 2789.0 + }, + { + "open_time": "2015-04-27T12:00:00+00:00", + "close_time": "2015-04-28T00:00:00+00:00", + "open": 218.72, + "high": 229.93, + "low": 217.52, + "close": 227.23, + "volume": 11001.0 + }, + { + "open_time": "2015-04-28T00:00:00+00:00", + "close_time": "2015-04-28T12:00:00+00:00", + "open": 227.17, + "high": 227.56, + "low": 222.65, + "close": 224.4, + "volume": 3874.0 + }, + { + "open_time": "2015-04-28T12:00:00+00:00", + "close_time": "2015-04-29T00:00:00+00:00", + "open": 224.22, + "high": 226.99, + "low": 221.45, + "close": 225.16, + "volume": 5454.0 + }, + { + "open_time": "2015-04-29T00:00:00+00:00", + "close_time": "2015-04-29T12:00:00+00:00", + "open": 225.18, + "high": 226.1, + "low": 221.81, + "close": 224.3, + "volume": 3128.0 + }, + { + "open_time": "2015-04-29T12:00:00+00:00", + "close_time": "2015-04-30T00:00:00+00:00", + "open": 224.3, + "high": 226.99, + "low": 223.02, + "close": 225.48, + "volume": 5508.0 + }, + { + "open_time": "2015-04-30T00:00:00+00:00", + "close_time": "2015-04-30T12:00:00+00:00", + "open": 225.5, + "high": 235.0, + "low": 224.6, + "close": 232.25, + "volume": 5716.0 + }, + { + "open_time": "2015-04-30T12:00:00+00:00", + "close_time": "2015-05-01T00:00:00+00:00", + "open": 232.28, + "high": 240.0, + "low": 232.28, + "close": 236.2, + "volume": 6747.0 + }, + { + "open_time": "2015-05-01T00:00:00+00:00", + "close_time": "2015-05-01T12:00:00+00:00", + "open": 236.47, + "high": 239.23, + "low": 233.0, + "close": 234.06, + "volume": 3665.0 + }, + { + "open_time": "2015-05-01T12:00:00+00:00", + "close_time": "2015-05-02T00:00:00+00:00", + "open": 234.11, + "high": 235.68, + "low": 230.51, + "close": 231.0, + "volume": 2967.0 + }, + { + "open_time": "2015-05-02T00:00:00+00:00", + "close_time": "2015-05-02T12:00:00+00:00", + "open": 231.05, + "high": 234.69, + "low": 229.87, + "close": 233.82, + "volume": 3070.0 + }, + { + "open_time": "2015-05-02T12:00:00+00:00", + "close_time": "2015-05-03T00:00:00+00:00", + "open": 233.85, + "high": 234.9, + "low": 232.17, + "close": 233.83, + "volume": 1211.0 + }, + { + "open_time": "2015-05-03T00:00:00+00:00", + "close_time": "2015-05-03T12:00:00+00:00", + "open": 233.83, + "high": 241.1, + "low": 232.31, + "close": 240.84, + "volume": 2099.0 + }, + { + "open_time": "2015-05-03T12:00:00+00:00", + "close_time": "2015-05-04T00:00:00+00:00", + "open": 240.84, + "high": 242.25, + "low": 238.25, + "close": 239.0, + "volume": 2240.0 + }, + { + "open_time": "2015-05-04T00:00:00+00:00", + "close_time": "2015-05-04T12:00:00+00:00", + "open": 239.73, + "high": 241.03, + "low": 237.01, + "close": 240.89, + "volume": 2539.0 + }, + { + "open_time": "2015-05-04T12:00:00+00:00", + "close_time": "2015-05-05T00:00:00+00:00", + "open": 241.04, + "high": 242.2, + "low": 236.07, + "close": 238.34, + "volume": 4923.0 + }, + { + "open_time": "2015-05-05T00:00:00+00:00", + "close_time": "2015-05-05T12:00:00+00:00", + "open": 238.22, + "high": 238.78, + "low": 229.66, + "close": 232.92, + "volume": 4964.0 + }, + { + "open_time": "2015-05-05T12:00:00+00:00", + "close_time": "2015-05-06T00:00:00+00:00", + "open": 232.92, + "high": 235.98, + "low": 231.82, + "close": 235.12, + "volume": 3645.0 + }, + { + "open_time": "2015-05-06T00:00:00+00:00", + "close_time": "2015-05-06T12:00:00+00:00", + "open": 235.18, + "high": 235.94, + "low": 233.0, + "close": 233.75, + "volume": 2382.0 + }, + { + "open_time": "2015-05-06T12:00:00+00:00", + "close_time": "2015-05-07T00:00:00+00:00", + "open": 233.77, + "high": 235.89, + "low": 227.01, + "close": 228.49, + "volume": 6190.0 + }, + { + "open_time": "2015-05-07T00:00:00+00:00", + "close_time": "2015-05-07T12:00:00+00:00", + "open": 228.34, + "high": 231.0, + "low": 227.35, + "close": 230.17, + "volume": 3684.0 + }, + { + "open_time": "2015-05-07T12:00:00+00:00", + "close_time": "2015-05-08T00:00:00+00:00", + "open": 230.17, + "high": 240.0, + "low": 230.17, + "close": 236.87, + "volume": 7349.0 + }, + { + "open_time": "2015-05-08T00:00:00+00:00", + "close_time": "2015-05-08T12:00:00+00:00", + "open": 236.92, + "high": 238.41, + "low": 235.29, + "close": 237.51, + "volume": 2137.0 + }, + { + "open_time": "2015-05-08T12:00:00+00:00", + "close_time": "2015-05-09T00:00:00+00:00", + "open": 237.78, + "high": 246.57, + "low": 236.67, + "close": 243.2, + "volume": 7328.0 + }, + { + "open_time": "2015-05-09T00:00:00+00:00", + "close_time": "2015-05-09T12:00:00+00:00", + "open": 243.22, + "high": 247.01, + "low": 238.62, + "close": 239.87, + "volume": 3597.0 + }, + { + "open_time": "2015-05-09T12:00:00+00:00", + "close_time": "2015-05-10T00:00:00+00:00", + "open": 239.55, + "high": 243.12, + "low": 239.22, + "close": 241.96, + "volume": 1830.0 + }, + { + "open_time": "2015-05-10T00:00:00+00:00", + "close_time": "2015-05-10T12:00:00+00:00", + "open": 241.83, + "high": 244.99, + "low": 238.02, + "close": 242.87, + "volume": 1840.0 + }, + { + "open_time": "2015-05-10T12:00:00+00:00", + "close_time": "2015-05-11T00:00:00+00:00", + "open": 242.99, + "high": 243.71, + "low": 238.25, + "close": 239.13, + "volume": 1621.0 + }, + { + "open_time": "2015-05-11T00:00:00+00:00", + "close_time": "2015-05-11T12:00:00+00:00", + "open": 239.13, + "high": 241.0, + "low": 237.99, + "close": 239.51, + "volume": 4215.0 + }, + { + "open_time": "2015-05-11T12:00:00+00:00", + "close_time": "2015-05-12T00:00:00+00:00", + "open": 239.57, + "high": 244.51, + "low": 239.13, + "close": 241.3, + "volume": 5426.0 + }, + { + "open_time": "2015-05-12T00:00:00+00:00", + "close_time": "2015-05-12T12:00:00+00:00", + "open": 241.3, + "high": 241.99, + "low": 237.54, + "close": 239.78, + "volume": 3370.0 + }, + { + "open_time": "2015-05-12T12:00:00+00:00", + "close_time": "2015-05-13T00:00:00+00:00", + "open": 239.78, + "high": 242.0, + "low": 238.8, + "close": 241.03, + "volume": 4990.0 + }, + { + "open_time": "2015-05-13T00:00:00+00:00", + "close_time": "2015-05-13T12:00:00+00:00", + "open": 241.03, + "high": 243.0, + "low": 240.01, + "close": 242.98, + "volume": 2187.0 + }, + { + "open_time": "2015-05-13T12:00:00+00:00", + "close_time": "2015-05-14T00:00:00+00:00", + "open": 242.75, + "high": 244.14, + "low": 235.06, + "close": 235.97, + "volume": 7107.0 + }, + { + "open_time": "2015-05-14T00:00:00+00:00", + "close_time": "2015-05-14T12:00:00+00:00", + "open": 235.97, + "high": 238.98, + "low": 235.09, + "close": 237.4, + "volume": 2366.0 + }, + { + "open_time": "2015-05-14T12:00:00+00:00", + "close_time": "2015-05-15T00:00:00+00:00", + "open": 237.01, + "high": 239.7, + "low": 232.22, + "close": 237.13, + "volume": 5110.0 + }, + { + "open_time": "2015-05-15T00:00:00+00:00", + "close_time": "2015-05-15T12:00:00+00:00", + "open": 237.12, + "high": 238.6, + "low": 236.22, + "close": 237.24, + "volume": 1772.0 + }, + { + "open_time": "2015-05-15T12:00:00+00:00", + "close_time": "2015-05-16T00:00:00+00:00", + "open": 237.3, + "high": 239.28, + "low": 235.12, + "close": 237.37, + "volume": 2707.0 + }, + { + "open_time": "2015-05-16T00:00:00+00:00", + "close_time": "2015-05-16T12:00:00+00:00", + "open": 237.39, + "high": 237.4, + "low": 235.58, + "close": 236.33, + "volume": 1099.0 + }, + { + "open_time": "2015-05-16T12:00:00+00:00", + "close_time": "2015-05-17T00:00:00+00:00", + "open": 236.33, + "high": 237.33, + "low": 234.0, + "close": 235.66, + "volume": 1949.0 + }, + { + "open_time": "2015-05-17T00:00:00+00:00", + "close_time": "2015-05-17T12:00:00+00:00", + "open": 235.43, + "high": 236.56, + "low": 235.0, + "close": 235.79, + "volume": 855.0 + }, + { + "open_time": "2015-05-17T12:00:00+00:00", + "close_time": "2015-05-18T00:00:00+00:00", + "open": 235.79, + "high": 237.0, + "low": 234.15, + "close": 235.97, + "volume": 1753.0 + }, + { + "open_time": "2015-05-18T00:00:00+00:00", + "close_time": "2015-05-18T12:00:00+00:00", + "open": 235.69, + "high": 236.54, + "low": 234.15, + "close": 235.91, + "volume": 1879.0 + }, + { + "open_time": "2015-05-18T12:00:00+00:00", + "close_time": "2015-05-19T00:00:00+00:00", + "open": 235.63, + "high": 236.94, + "low": 231.44, + "close": 232.87, + "volume": 5528.0 + }, + { + "open_time": "2015-05-19T00:00:00+00:00", + "close_time": "2015-05-19T12:00:00+00:00", + "open": 233.03, + "high": 234.24, + "low": 231.13, + "close": 232.39, + "volume": 1842.0 + }, + { + "open_time": "2015-05-19T12:00:00+00:00", + "close_time": "2015-05-20T00:00:00+00:00", + "open": 232.4, + "high": 233.2, + "low": 230.86, + "close": 231.4, + "volume": 3626.0 + }, + { + "open_time": "2015-05-20T00:00:00+00:00", + "close_time": "2015-05-20T12:00:00+00:00", + "open": 231.4, + "high": 234.65, + "low": 231.0, + "close": 233.54, + "volume": 3860.0 + }, + { + "open_time": "2015-05-20T12:00:00+00:00", + "close_time": "2015-05-21T00:00:00+00:00", + "open": 233.54, + "high": 234.86, + "low": 233.01, + "close": 234.43, + "volume": 3929.0 + }, + { + "open_time": "2015-05-21T00:00:00+00:00", + "close_time": "2015-05-21T12:00:00+00:00", + "open": 234.4, + "high": 236.0, + "low": 233.75, + "close": 235.12, + "volume": 2184.0 + }, + { + "open_time": "2015-05-21T12:00:00+00:00", + "close_time": "2015-05-22T00:00:00+00:00", + "open": 235.12, + "high": 236.52, + "low": 234.76, + "close": 235.0, + "volume": 2386.0 + }, + { + "open_time": "2015-05-22T00:00:00+00:00", + "close_time": "2015-05-22T12:00:00+00:00", + "open": 235.0, + "high": 237.2, + "low": 232.92, + "close": 234.08, + "volume": 4609.0 + }, + { + "open_time": "2015-05-22T12:00:00+00:00", + "close_time": "2015-05-23T00:00:00+00:00", + "open": 234.08, + "high": 240.9, + "low": 234.08, + "close": 238.99, + "volume": 5810.0 + }, + { + "open_time": "2015-05-23T00:00:00+00:00", + "close_time": "2015-05-23T12:00:00+00:00", + "open": 238.8, + "high": 240.4, + "low": 237.75, + "close": 240.07, + "volume": 1632.0 + }, + { + "open_time": "2015-05-23T12:00:00+00:00", + "close_time": "2015-05-24T00:00:00+00:00", + "open": 240.04, + "high": 240.67, + "low": 237.4, + "close": 237.76, + "volume": 1556.0 + }, + { + "open_time": "2015-05-24T00:00:00+00:00", + "close_time": "2015-05-24T12:00:00+00:00", + "open": 237.87, + "high": 239.0, + "low": 237.66, + "close": 238.45, + "volume": 614.0 + }, + { + "open_time": "2015-05-24T12:00:00+00:00", + "close_time": "2015-05-25T00:00:00+00:00", + "open": 238.15, + "high": 241.64, + "low": 237.74, + "close": 239.22, + "volume": 2257.0 + }, + { + "open_time": "2015-05-25T00:00:00+00:00", + "close_time": "2015-05-25T12:00:00+00:00", + "open": 239.69, + "high": 240.1, + "low": 233.1, + "close": 236.2, + "volume": 2564.0 + }, + { + "open_time": "2015-05-25T12:00:00+00:00", + "close_time": "2015-05-26T00:00:00+00:00", + "open": 236.2, + "high": 237.11, + "low": 234.8, + "close": 235.59, + "volume": 3021.0 + }, + { + "open_time": "2015-05-26T00:00:00+00:00", + "close_time": "2015-05-26T12:00:00+00:00", + "open": 235.72, + "high": 237.96, + "low": 234.0, + "close": 237.45, + "volume": 3624.0 + }, + { + "open_time": "2015-05-26T12:00:00+00:00", + "close_time": "2015-05-27T00:00:00+00:00", + "open": 237.31, + "high": 237.44, + "low": 235.0, + "close": 235.71, + "volume": 4927.0 + }, + { + "open_time": "2015-05-27T00:00:00+00:00", + "close_time": "2015-05-27T12:00:00+00:00", + "open": 235.71, + "high": 237.35, + "low": 234.98, + "close": 236.03, + "volume": 3484.0 + }, + { + "open_time": "2015-05-27T12:00:00+00:00", + "close_time": "2015-05-28T00:00:00+00:00", + "open": 236.2, + "high": 236.74, + "low": 234.0, + "close": 235.17, + "volume": 5038.0 + }, + { + "open_time": "2015-05-28T00:00:00+00:00", + "close_time": "2015-05-28T12:00:00+00:00", + "open": 235.32, + "high": 236.25, + "low": 234.87, + "close": 236.1, + "volume": 1681.0 + }, + { + "open_time": "2015-05-28T12:00:00+00:00", + "close_time": "2015-05-29T00:00:00+00:00", + "open": 236.12, + "high": 236.8, + "low": 235.2, + "close": 236.46, + "volume": 3273.0 + }, + { + "open_time": "2015-05-29T00:00:00+00:00", + "close_time": "2015-05-29T12:00:00+00:00", + "open": 236.46, + "high": 236.52, + "low": 234.0, + "close": 235.56, + "volume": 3350.0 + }, + { + "open_time": "2015-05-29T12:00:00+00:00", + "close_time": "2015-05-30T00:00:00+00:00", + "open": 235.25, + "high": 236.21, + "low": 235.0, + "close": 236.03, + "volume": 2769.0 + }, + { + "open_time": "2015-05-30T00:00:00+00:00", + "close_time": "2015-05-30T12:00:00+00:00", + "open": 236.03, + "high": 236.03, + "low": 231.55, + "close": 232.27, + "volume": 2686.0 + }, + { + "open_time": "2015-05-30T12:00:00+00:00", + "close_time": "2015-05-31T00:00:00+00:00", + "open": 232.44, + "high": 232.49, + "low": 231.0, + "close": 232.11, + "volume": 1481.0 + }, + { + "open_time": "2015-05-31T00:00:00+00:00", + "close_time": "2015-05-31T12:00:00+00:00", + "open": 232.11, + "high": 232.51, + "low": 229.99, + "close": 230.38, + "volume": 1878.0 + }, + { + "open_time": "2015-05-31T12:00:00+00:00", + "close_time": "2015-06-01T00:00:00+00:00", + "open": 230.63, + "high": 232.42, + "low": 228.0, + "close": 228.91, + "volume": 2434.0 + }, + { + "open_time": "2015-06-01T00:00:00+00:00", + "close_time": "2015-06-01T12:00:00+00:00", + "open": 228.91, + "high": 231.2, + "low": 225.97, + "close": 227.46, + "volume": 4472.0 + }, + { + "open_time": "2015-06-01T12:00:00+00:00", + "close_time": "2015-06-02T00:00:00+00:00", + "open": 227.16, + "high": 227.75, + "low": 220.65, + "close": 223.51, + "volume": 7668.0 + }, + { + "open_time": "2015-06-02T00:00:00+00:00", + "close_time": "2015-06-02T12:00:00+00:00", + "open": 223.5, + "high": 225.96, + "low": 221.34, + "close": 222.89, + "volume": 3726.0 + }, + { + "open_time": "2015-06-02T12:00:00+00:00", + "close_time": "2015-06-03T00:00:00+00:00", + "open": 223.07, + "high": 226.38, + "low": 222.51, + "close": 225.18, + "volume": 3975.0 + }, + { + "open_time": "2015-06-03T00:00:00+00:00", + "close_time": "2015-06-03T12:00:00+00:00", + "open": 225.17, + "high": 226.48, + "low": 222.57, + "close": 224.33, + "volume": 2524.0 + }, + { + "open_time": "2015-06-03T12:00:00+00:00", + "close_time": "2015-06-04T00:00:00+00:00", + "open": 224.44, + "high": 226.99, + "low": 224.27, + "close": 224.27, + "volume": 3247.0 + }, + { + "open_time": "2015-06-04T00:00:00+00:00", + "close_time": "2015-06-04T12:00:00+00:00", + "open": 224.8, + "high": 225.77, + "low": 224.11, + "close": 224.7, + "volume": 1705.0 + }, + { + "open_time": "2015-06-04T12:00:00+00:00", + "close_time": "2015-06-05T00:00:00+00:00", + "open": 224.7, + "high": 225.98, + "low": 222.0, + "close": 222.99, + "volume": 3069.0 + }, + { + "open_time": "2015-06-05T00:00:00+00:00", + "close_time": "2015-06-05T12:00:00+00:00", + "open": 222.99, + "high": 225.9, + "low": 219.03, + "close": 223.75, + "volume": 4784.0 + }, + { + "open_time": "2015-06-05T12:00:00+00:00", + "close_time": "2015-06-06T00:00:00+00:00", + "open": 223.75, + "high": 225.15, + "low": 222.24, + "close": 224.4, + "volume": 3580.0 + }, + { + "open_time": "2015-06-06T00:00:00+00:00", + "close_time": "2015-06-06T12:00:00+00:00", + "open": 224.4, + "high": 225.26, + "low": 223.07, + "close": 224.67, + "volume": 991.0 + }, + { + "open_time": "2015-06-06T12:00:00+00:00", + "close_time": "2015-06-07T00:00:00+00:00", + "open": 224.66, + "high": 225.23, + "low": 223.45, + "close": 224.99, + "volume": 1751.0 + }, + { + "open_time": "2015-06-07T00:00:00+00:00", + "close_time": "2015-06-07T12:00:00+00:00", + "open": 224.95, + "high": 225.48, + "low": 224.42, + "close": 224.5, + "volume": 1309.0 + }, + { + "open_time": "2015-06-07T12:00:00+00:00", + "close_time": "2015-06-08T00:00:00+00:00", + "open": 224.45, + "high": 224.89, + "low": 221.86, + "close": 222.7, + "volume": 1975.0 + }, + { + "open_time": "2015-06-08T00:00:00+00:00", + "close_time": "2015-06-08T12:00:00+00:00", + "open": 222.65, + "high": 225.12, + "low": 222.31, + "close": 224.79, + "volume": 3033.0 + }, + { + "open_time": "2015-06-08T12:00:00+00:00", + "close_time": "2015-06-09T00:00:00+00:00", + "open": 224.79, + "high": 229.4, + "low": 224.41, + "close": 228.17, + "volume": 5921.0 + }, + { + "open_time": "2015-06-09T00:00:00+00:00", + "close_time": "2015-06-09T12:00:00+00:00", + "open": 228.05, + "high": 230.79, + "low": 226.67, + "close": 229.51, + "volume": 4806.0 + }, + { + "open_time": "2015-06-09T12:00:00+00:00", + "close_time": "2015-06-10T00:00:00+00:00", + "open": 229.65, + "high": 230.77, + "low": 228.56, + "close": 228.7, + "volume": 4282.0 + }, + { + "open_time": "2015-06-10T00:00:00+00:00", + "close_time": "2015-06-10T12:00:00+00:00", + "open": 228.7, + "high": 229.75, + "low": 228.01, + "close": 229.65, + "volume": 2054.0 + }, + { + "open_time": "2015-06-10T12:00:00+00:00", + "close_time": "2015-06-11T00:00:00+00:00", + "open": 229.69, + "high": 229.71, + "low": 226.83, + "close": 227.88, + "volume": 4170.0 + }, + { + "open_time": "2015-06-11T00:00:00+00:00", + "close_time": "2015-06-11T12:00:00+00:00", + "open": 227.8, + "high": 229.57, + "low": 227.25, + "close": 229.19, + "volume": 1748.0 + }, + { + "open_time": "2015-06-11T12:00:00+00:00", + "close_time": "2015-06-12T00:00:00+00:00", + "open": 229.05, + "high": 229.33, + "low": 228.01, + "close": 229.03, + "volume": 2962.0 + }, + { + "open_time": "2015-06-12T00:00:00+00:00", + "close_time": "2015-06-12T12:00:00+00:00", + "open": 229.14, + "high": 230.19, + "low": 228.29, + "close": 229.89, + "volume": 2087.0 + }, + { + "open_time": "2015-06-12T12:00:00+00:00", + "close_time": "2015-06-13T00:00:00+00:00", + "open": 229.99, + "high": 230.7, + "low": 229.0, + "close": 229.4, + "volume": 3771.0 + }, + { + "open_time": "2015-06-13T00:00:00+00:00", + "close_time": "2015-06-13T12:00:00+00:00", + "open": 229.3, + "high": 229.99, + "low": 228.06, + "close": 229.76, + "volume": 1041.0 + }, + { + "open_time": "2015-06-13T12:00:00+00:00", + "close_time": "2015-06-14T00:00:00+00:00", + "open": 229.98, + "high": 232.04, + "low": 229.65, + "close": 231.64, + "volume": 2963.0 + }, + { + "open_time": "2015-06-14T00:00:00+00:00", + "close_time": "2015-06-14T12:00:00+00:00", + "open": 231.64, + "high": 234.0, + "low": 231.0, + "close": 232.36, + "volume": 2077.0 + }, + { + "open_time": "2015-06-14T12:00:00+00:00", + "close_time": "2015-06-15T00:00:00+00:00", + "open": 232.36, + "high": 232.67, + "low": 230.94, + "close": 232.09, + "volume": 1512.0 + }, + { + "open_time": "2015-06-15T00:00:00+00:00", + "close_time": "2015-06-15T12:00:00+00:00", + "open": 232.08, + "high": 235.0, + "low": 231.55, + "close": 234.71, + "volume": 4810.0 + }, + { + "open_time": "2015-06-15T12:00:00+00:00", + "close_time": "2015-06-16T00:00:00+00:00", + "open": 234.78, + "high": 237.09, + "low": 233.4, + "close": 235.92, + "volume": 5669.0 + }, + { + "open_time": "2015-06-16T00:00:00+00:00", + "close_time": "2015-06-16T12:00:00+00:00", + "open": 236.0, + "high": 240.46, + "low": 234.35, + "close": 240.39, + "volume": 5691.0 + }, + { + "open_time": "2015-06-16T12:00:00+00:00", + "close_time": "2015-06-17T00:00:00+00:00", + "open": 240.38, + "high": 252.05, + "low": 236.0, + "close": 250.09, + "volume": 12208.0 + }, + { + "open_time": "2015-06-17T00:00:00+00:00", + "close_time": "2015-06-17T12:00:00+00:00", + "open": 250.02, + "high": 257.39, + "low": 244.97, + "close": 253.26, + "volume": 6303.0 + }, + { + "open_time": "2015-06-17T12:00:00+00:00", + "close_time": "2015-06-18T00:00:00+00:00", + "open": 253.26, + "high": 254.97, + "low": 243.2, + "close": 247.76, + "volume": 10625.0 + }, + { + "open_time": "2015-06-18T00:00:00+00:00", + "close_time": "2015-06-18T12:00:00+00:00", + "open": 247.76, + "high": 249.4, + "low": 240.0, + "close": 248.75, + "volume": 6351.0 + }, + { + "open_time": "2015-06-18T12:00:00+00:00", + "close_time": "2015-06-19T00:00:00+00:00", + "open": 248.66, + "high": 251.58, + "low": 246.5, + "close": 248.4, + "volume": 4755.0 + }, + { + "open_time": "2015-06-19T00:00:00+00:00", + "close_time": "2015-06-19T12:00:00+00:00", + "open": 248.45, + "high": 249.93, + "low": 245.8, + "close": 246.5, + "volume": 2004.0 + }, + { + "open_time": "2015-06-19T12:00:00+00:00", + "close_time": "2015-06-20T00:00:00+00:00", + "open": 246.5, + "high": 247.76, + "low": 242.14, + "close": 243.7, + "volume": 4727.0 + }, + { + "open_time": "2015-06-20T00:00:00+00:00", + "close_time": "2015-06-20T12:00:00+00:00", + "open": 243.75, + "high": 243.94, + "low": 239.93, + "close": 241.95, + "volume": 2465.0 + }, + { + "open_time": "2015-06-20T12:00:00+00:00", + "close_time": "2015-06-21T00:00:00+00:00", + "open": 241.95, + "high": 245.56, + "low": 241.31, + "close": 244.76, + "volume": 1914.0 + }, + { + "open_time": "2015-06-21T00:00:00+00:00", + "close_time": "2015-06-21T12:00:00+00:00", + "open": 244.65, + "high": 244.65, + "low": 242.22, + "close": 244.4, + "volume": 558.0 + }, + { + "open_time": "2015-06-21T12:00:00+00:00", + "close_time": "2015-06-22T00:00:00+00:00", + "open": 244.3, + "high": 245.0, + "low": 241.06, + "close": 243.64, + "volume": 1336.0 + }, + { + "open_time": "2015-06-22T00:00:00+00:00", + "close_time": "2015-06-22T12:00:00+00:00", + "open": 243.6, + "high": 246.82, + "low": 242.64, + "close": 245.83, + "volume": 2532.0 + }, + { + "open_time": "2015-06-22T12:00:00+00:00", + "close_time": "2015-06-23T00:00:00+00:00", + "open": 245.83, + "high": 247.99, + "low": 243.41, + "close": 246.0, + "volume": 2617.0 + }, + { + "open_time": "2015-06-23T00:00:00+00:00", + "close_time": "2015-06-23T12:00:00+00:00", + "open": 245.99, + "high": 247.25, + "low": 242.78, + "close": 243.0, + "volume": 2255.0 + }, + { + "open_time": "2015-06-23T12:00:00+00:00", + "close_time": "2015-06-24T00:00:00+00:00", + "open": 243.18, + "high": 245.19, + "low": 242.14, + "close": 243.74, + "volume": 2674.0 + }, + { + "open_time": "2015-06-24T00:00:00+00:00", + "close_time": "2015-06-24T12:00:00+00:00", + "open": 243.85, + "high": 243.99, + "low": 241.86, + "close": 243.0, + "volume": 1750.0 + }, + { + "open_time": "2015-06-24T12:00:00+00:00", + "close_time": "2015-06-25T00:00:00+00:00", + "open": 243.0, + "high": 243.1, + "low": 238.2, + "close": 240.19, + "volume": 4964.0 + }, + { + "open_time": "2015-06-25T00:00:00+00:00", + "close_time": "2015-06-25T12:00:00+00:00", + "open": 240.19, + "high": 242.89, + "low": 239.18, + "close": 242.51, + "volume": 2489.0 + }, + { + "open_time": "2015-06-25T12:00:00+00:00", + "close_time": "2015-06-26T00:00:00+00:00", + "open": 242.3, + "high": 242.9, + "low": 240.46, + "close": 241.98, + "volume": 2494.0 + }, + { + "open_time": "2015-06-26T00:00:00+00:00", + "close_time": "2015-06-26T12:00:00+00:00", + "open": 242.08, + "high": 242.24, + "low": 240.0, + "close": 241.65, + "volume": 1294.0 + }, + { + "open_time": "2015-06-26T12:00:00+00:00", + "close_time": "2015-06-27T00:00:00+00:00", + "open": 241.65, + "high": 243.44, + "low": 240.18, + "close": 242.98, + "volume": 3969.0 + }, + { + "open_time": "2015-06-27T00:00:00+00:00", + "close_time": "2015-06-27T12:00:00+00:00", + "open": 242.98, + "high": 245.7, + "low": 242.36, + "close": 245.2, + "volume": 2117.0 + }, + { + "open_time": "2015-06-27T12:00:00+00:00", + "close_time": "2015-06-28T00:00:00+00:00", + "open": 245.26, + "high": 252.0, + "low": 245.01, + "close": 251.21, + "volume": 4968.0 + }, + { + "open_time": "2015-06-28T00:00:00+00:00", + "close_time": "2015-06-28T12:00:00+00:00", + "open": 251.28, + "high": 251.28, + "low": 248.51, + "close": 248.51, + "volume": 2438.0 + }, + { + "open_time": "2015-06-28T12:00:00+00:00", + "close_time": "2015-06-29T00:00:00+00:00", + "open": 248.75, + "high": 251.11, + "low": 247.04, + "close": 248.62, + "volume": 3628.0 + }, + { + "open_time": "2015-06-29T00:00:00+00:00", + "close_time": "2015-06-29T12:00:00+00:00", + "open": 248.63, + "high": 256.94, + "low": 248.3, + "close": 255.27, + "volume": 4965.0 + }, + { + "open_time": "2015-06-29T12:00:00+00:00", + "close_time": "2015-06-30T00:00:00+00:00", + "open": 255.0, + "high": 256.64, + "low": 250.41, + "close": 256.04, + "volume": 10392.0 + }, + { + "open_time": "2015-06-30T00:00:00+00:00", + "close_time": "2015-06-30T12:00:00+00:00", + "open": 256.04, + "high": 268.0, + "low": 255.0, + "close": 261.71, + "volume": 10836.0 + }, + { + "open_time": "2015-06-30T12:00:00+00:00", + "close_time": "2015-07-01T00:00:00+00:00", + "open": 261.8, + "high": 267.72, + "low": 258.75, + "close": 262.5, + "volume": 9037.0 + }, + { + "open_time": "2015-07-01T00:00:00+00:00", + "close_time": "2015-07-01T12:00:00+00:00", + "open": 262.58, + "high": 265.25, + "low": 253.81, + "close": 256.51, + "volume": 8325.0 + }, + { + "open_time": "2015-07-01T12:00:00+00:00", + "close_time": "2015-07-02T00:00:00+00:00", + "open": 256.55, + "high": 259.8, + "low": 255.01, + "close": 257.62, + "volume": 4955.0 + }, + { + "open_time": "2015-07-02T00:00:00+00:00", + "close_time": "2015-07-02T12:00:00+00:00", + "open": 257.62, + "high": 260.77, + "low": 253.36, + "close": 257.29, + "volume": 5250.0 + }, + { + "open_time": "2015-07-02T12:00:00+00:00", + "close_time": "2015-07-03T00:00:00+00:00", + "open": 257.12, + "high": 257.24, + "low": 253.19, + "close": 254.54, + "volume": 4530.0 + }, + { + "open_time": "2015-07-03T00:00:00+00:00", + "close_time": "2015-07-03T12:00:00+00:00", + "open": 254.49, + "high": 256.27, + "low": 252.4, + "close": 252.95, + "volume": 4568.0 + }, + { + "open_time": "2015-07-03T12:00:00+00:00", + "close_time": "2015-07-04T00:00:00+00:00", + "open": 253.07, + "high": 256.44, + "low": 253.07, + "close": 255.92, + "volume": 4553.0 + }, + { + "open_time": "2015-07-04T00:00:00+00:00", + "close_time": "2015-07-04T12:00:00+00:00", + "open": 256.06, + "high": 256.79, + "low": 254.05, + "close": 255.77, + "volume": 2791.0 + }, + { + "open_time": "2015-07-04T12:00:00+00:00", + "close_time": "2015-07-05T00:00:00+00:00", + "open": 255.64, + "high": 261.28, + "low": 255.63, + "close": 260.2, + "volume": 5070.0 + }, + { + "open_time": "2015-07-05T00:00:00+00:00", + "close_time": "2015-07-05T12:00:00+00:00", + "open": 260.16, + "high": 262.44, + "low": 258.75, + "close": 260.12, + "volume": 5582.0 + }, + { + "open_time": "2015-07-05T12:00:00+00:00", + "close_time": "2015-07-06T00:00:00+00:00", + "open": 260.12, + "high": 274.74, + "low": 260.1, + "close": 271.5, + "volume": 15718.0 + }, + { + "open_time": "2015-07-06T00:00:00+00:00", + "close_time": "2015-07-06T12:00:00+00:00", + "open": 271.39, + "high": 274.23, + "low": 267.13, + "close": 273.43, + "volume": 5595.0 + }, + { + "open_time": "2015-07-06T12:00:00+00:00", + "close_time": "2015-07-07T00:00:00+00:00", + "open": 273.46, + "high": 278.54, + "low": 268.23, + "close": 268.51, + "volume": 14381.0 + }, + { + "open_time": "2015-07-07T00:00:00+00:00", + "close_time": "2015-07-07T12:00:00+00:00", + "open": 268.53, + "high": 271.69, + "low": 264.92, + "close": 267.7, + "volume": 5923.0 + }, + { + "open_time": "2015-07-07T12:00:00+00:00", + "close_time": "2015-07-08T00:00:00+00:00", + "open": 267.7, + "high": 269.31, + "low": 264.01, + "close": 265.51, + "volume": 7797.0 + }, + { + "open_time": "2015-07-08T00:00:00+00:00", + "close_time": "2015-07-08T12:00:00+00:00", + "open": 265.67, + "high": 269.74, + "low": 263.01, + "close": 268.9, + "volume": 6676.0 + }, + { + "open_time": "2015-07-08T12:00:00+00:00", + "close_time": "2015-07-09T00:00:00+00:00", + "open": 268.93, + "high": 273.24, + "low": 265.99, + "close": 270.63, + "volume": 9334.0 + }, + { + "open_time": "2015-07-09T00:00:00+00:00", + "close_time": "2015-07-09T12:00:00+00:00", + "open": 270.41, + "high": 271.89, + "low": 265.92, + "close": 270.44, + "volume": 6786.0 + }, + { + "open_time": "2015-07-09T12:00:00+00:00", + "close_time": "2015-07-10T00:00:00+00:00", + "open": 270.24, + "high": 271.98, + "low": 267.41, + "close": 268.92, + "volume": 7084.0 + }, + { + "open_time": "2015-07-10T00:00:00+00:00", + "close_time": "2015-07-10T12:00:00+00:00", + "open": 268.98, + "high": 290.12, + "low": 268.63, + "close": 288.19, + "volume": 14536.0 + }, + { + "open_time": "2015-07-10T12:00:00+00:00", + "close_time": "2015-07-11T00:00:00+00:00", + "open": 288.34, + "high": 294.71, + "low": 280.1, + "close": 285.23, + "volume": 14585.0 + }, + { + "open_time": "2015-07-11T00:00:00+00:00", + "close_time": "2015-07-11T12:00:00+00:00", + "open": 284.63, + "high": 293.64, + "low": 283.88, + "close": 291.74, + "volume": 4368.0 + }, + { + "open_time": "2015-07-11T12:00:00+00:00", + "close_time": "2015-07-12T00:00:00+00:00", + "open": 291.75, + "high": 298.05, + "low": 291.36, + "close": 291.64, + "volume": 7291.0 + }, + { + "open_time": "2015-07-12T00:00:00+00:00", + "close_time": "2015-07-12T12:00:00+00:00", + "open": 291.65, + "high": 311.21, + "low": 291.65, + "close": 309.47, + "volume": 11198.0 + }, + { + "open_time": "2015-07-12T12:00:00+00:00", + "close_time": "2015-07-13T00:00:00+00:00", + "open": 309.91, + "high": 317.99, + "low": 305.92, + "close": 310.55, + "volume": 11272.0 + }, + { + "open_time": "2015-07-13T00:00:00+00:00", + "close_time": "2015-07-13T12:00:00+00:00", + "open": 310.55, + "high": 310.73, + "low": 281.0, + "close": 290.74, + "volume": 21387.0 + }, + { + "open_time": "2015-07-13T12:00:00+00:00", + "close_time": "2015-07-14T00:00:00+00:00", + "open": 291.21, + "high": 294.47, + "low": 285.0, + "close": 292.68, + "volume": 8366.0 + }, + { + "open_time": "2015-07-14T00:00:00+00:00", + "close_time": "2015-07-14T12:00:00+00:00", + "open": 292.54, + "high": 293.7, + "low": 286.02, + "close": 289.0, + "volume": 3485.0 + }, + { + "open_time": "2015-07-14T12:00:00+00:00", + "close_time": "2015-07-15T00:00:00+00:00", + "open": 288.56, + "high": 297.13, + "low": 287.15, + "close": 287.55, + "volume": 6857.0 + }, + { + "open_time": "2015-07-15T00:00:00+00:00", + "close_time": "2015-07-15T12:00:00+00:00", + "open": 287.49, + "high": 292.97, + "low": 287.49, + "close": 292.27, + "volume": 2735.0 + }, + { + "open_time": "2015-07-15T12:00:00+00:00", + "close_time": "2015-07-16T00:00:00+00:00", + "open": 292.63, + "high": 293.7, + "low": 284.29, + "close": 285.67, + "volume": 7042.0 + }, + { + "open_time": "2015-07-16T00:00:00+00:00", + "close_time": "2015-07-16T12:00:00+00:00", + "open": 285.67, + "high": 292.4, + "low": 281.22, + "close": 283.79, + "volume": 8830.0 + }, + { + "open_time": "2015-07-16T12:00:00+00:00", + "close_time": "2015-07-17T00:00:00+00:00", + "open": 283.25, + "high": 284.54, + "low": 274.92, + "close": 277.89, + "volume": 12252.0 + }, + { + "open_time": "2015-07-17T00:00:00+00:00", + "close_time": "2015-07-17T12:00:00+00:00", + "open": 277.74, + "high": 279.23, + "low": 272.31, + "close": 274.47, + "volume": 6471.0 + }, + { + "open_time": "2015-07-17T12:00:00+00:00", + "close_time": "2015-07-18T00:00:00+00:00", + "open": 274.35, + "high": 280.73, + "low": 274.11, + "close": 279.43, + "volume": 4995.0 + }, + { + "open_time": "2015-07-18T00:00:00+00:00", + "close_time": "2015-07-18T12:00:00+00:00", + "open": 279.15, + "high": 283.0, + "low": 277.86, + "close": 278.6, + "volume": 4780.0 + }, + { + "open_time": "2015-07-18T12:00:00+00:00", + "close_time": "2015-07-19T00:00:00+00:00", + "open": 278.6, + "high": 280.28, + "low": 276.73, + "close": 276.79, + "volume": 4572.0 + }, + { + "open_time": "2015-07-19T00:00:00+00:00", + "close_time": "2015-07-19T12:00:00+00:00", + "open": 276.74, + "high": 278.1, + "low": 276.37, + "close": 276.49, + "volume": 1777.0 + }, + { + "open_time": "2015-07-19T12:00:00+00:00", + "close_time": "2015-07-20T00:00:00+00:00", + "open": 276.38, + "high": 277.0, + "low": 275.01, + "close": 275.47, + "volume": 3288.0 + }, + { + "open_time": "2015-07-20T00:00:00+00:00", + "close_time": "2015-07-20T12:00:00+00:00", + "open": 275.08, + "high": 278.68, + "low": 274.62, + "close": 277.77, + "volume": 3890.0 + }, + { + "open_time": "2015-07-20T12:00:00+00:00", + "close_time": "2015-07-21T00:00:00+00:00", + "open": 278.08, + "high": 279.35, + "low": 277.31, + "close": 278.96, + "volume": 4902.0 + }, + { + "open_time": "2015-07-21T00:00:00+00:00", + "close_time": "2015-07-21T12:00:00+00:00", + "open": 278.95, + "high": 281.07, + "low": 278.93, + "close": 279.45, + "volume": 3973.0 + }, + { + "open_time": "2015-07-21T12:00:00+00:00", + "close_time": "2015-07-22T00:00:00+00:00", + "open": 279.4, + "high": 279.8, + "low": 276.28, + "close": 276.76, + "volume": 5000.0 + }, + { + "open_time": "2015-07-22T00:00:00+00:00", + "close_time": "2015-07-22T12:00:00+00:00", + "open": 276.49, + "high": 277.86, + "low": 275.0, + "close": 277.2, + "volume": 3249.0 + }, + { + "open_time": "2015-07-22T12:00:00+00:00", + "close_time": "2015-07-23T00:00:00+00:00", + "open": 277.2, + "high": 277.97, + "low": 275.5, + "close": 277.68, + "volume": 5052.0 + }, + { + "open_time": "2015-07-23T00:00:00+00:00", + "close_time": "2015-07-23T12:00:00+00:00", + "open": 277.5, + "high": 278.32, + "low": 275.98, + "close": 276.33, + "volume": 2254.0 + }, + { + "open_time": "2015-07-23T12:00:00+00:00", + "close_time": "2015-07-24T00:00:00+00:00", + "open": 276.33, + "high": 278.55, + "low": 275.79, + "close": 276.61, + "volume": 4164.0 + }, + { + "open_time": "2015-07-24T00:00:00+00:00", + "close_time": "2015-07-24T12:00:00+00:00", + "open": 276.61, + "high": 287.55, + "low": 275.9, + "close": 284.76, + "volume": 7773.0 + }, + { + "open_time": "2015-07-24T12:00:00+00:00", + "close_time": "2015-07-25T00:00:00+00:00", + "open": 284.74, + "high": 290.53, + "low": 283.3, + "close": 289.01, + "volume": 8065.0 + }, + { + "open_time": "2015-07-25T00:00:00+00:00", + "close_time": "2015-07-25T12:00:00+00:00", + "open": 289.0, + "high": 291.66, + "low": 287.0, + "close": 290.02, + "volume": 3921.0 + }, + { + "open_time": "2015-07-25T12:00:00+00:00", + "close_time": "2015-07-26T00:00:00+00:00", + "open": 290.03, + "high": 292.0, + "low": 286.5, + "close": 288.78, + "volume": 3596.0 + }, + { + "open_time": "2015-07-26T00:00:00+00:00", + "close_time": "2015-07-26T12:00:00+00:00", + "open": 288.97, + "high": 294.0, + "low": 287.41, + "close": 293.82, + "volume": 2975.0 + }, + { + "open_time": "2015-07-26T12:00:00+00:00", + "close_time": "2015-07-27T00:00:00+00:00", + "open": 293.94, + "high": 294.0, + "low": 291.01, + "close": 293.19, + "volume": 2307.0 + }, + { + "open_time": "2015-07-27T00:00:00+00:00", + "close_time": "2015-07-27T12:00:00+00:00", + "open": 292.85, + "high": 294.35, + "low": 286.43, + "close": 288.2, + "volume": 4591.0 + }, + { + "open_time": "2015-07-27T12:00:00+00:00", + "close_time": "2015-07-28T00:00:00+00:00", + "open": 288.37, + "high": 297.44, + "low": 287.5, + "close": 294.29, + "volume": 10047.0 + }, + { + "open_time": "2015-07-28T00:00:00+00:00", + "close_time": "2015-07-28T12:00:00+00:00", + "open": 294.03, + "high": 297.0, + "low": 292.19, + "close": 293.32, + "volume": 3840.0 + }, + { + "open_time": "2015-07-28T12:00:00+00:00", + "close_time": "2015-07-29T00:00:00+00:00", + "open": 292.86, + "high": 296.08, + "low": 292.49, + "close": 294.01, + "volume": 4923.0 + }, + { + "open_time": "2015-07-29T00:00:00+00:00", + "close_time": "2015-07-29T12:00:00+00:00", + "open": 294.01, + "high": 294.57, + "low": 287.27, + "close": 288.97, + "volume": 4062.0 + }, + { + "open_time": "2015-07-29T12:00:00+00:00", + "close_time": "2015-07-30T00:00:00+00:00", + "open": 289.12, + "high": 293.2, + "low": 288.78, + "close": 289.85, + "volume": 6137.0 + }, + { + "open_time": "2015-07-30T00:00:00+00:00", + "close_time": "2015-07-30T12:00:00+00:00", + "open": 289.85, + "high": 290.08, + "low": 284.53, + "close": 286.36, + "volume": 4536.0 + }, + { + "open_time": "2015-07-30T12:00:00+00:00", + "close_time": "2015-07-31T00:00:00+00:00", + "open": 286.37, + "high": 288.45, + "low": 286.37, + "close": 288.01, + "volume": 3562.0 + }, + { + "open_time": "2015-07-31T00:00:00+00:00", + "close_time": "2015-07-31T12:00:00+00:00", + "open": 288.29, + "high": 289.0, + "low": 281.8, + "close": 284.52, + "volume": 4597.0 + }, + { + "open_time": "2015-07-31T12:00:00+00:00", + "close_time": "2015-08-01T00:00:00+00:00", + "open": 284.4, + "high": 286.15, + "low": 282.07, + "close": 284.33, + "volume": 3294.0 + }, + { + "open_time": "2015-08-01T00:00:00+00:00", + "close_time": "2015-08-01T12:00:00+00:00", + "open": 284.69, + "high": 285.16, + "low": 276.66, + "close": 278.12, + "volume": 4447.0 + }, + { + "open_time": "2015-08-01T12:00:00+00:00", + "close_time": "2015-08-02T00:00:00+00:00", + "open": 278.12, + "high": 282.07, + "low": 276.79, + "close": 280.19, + "volume": 2612.0 + }, + { + "open_time": "2015-08-02T00:00:00+00:00", + "close_time": "2015-08-02T12:00:00+00:00", + "open": 280.19, + "high": 280.19, + "low": 276.57, + "close": 280.0, + "volume": 2869.0 + }, + { + "open_time": "2015-08-02T12:00:00+00:00", + "close_time": "2015-08-03T00:00:00+00:00", + "open": 279.67, + "high": 282.9, + "low": 279.36, + "close": 282.32, + "volume": 1613.0 + }, + { + "open_time": "2015-08-03T00:00:00+00:00", + "close_time": "2015-08-03T12:00:00+00:00", + "open": 282.53, + "high": 284.6, + "low": 279.52, + "close": 283.3, + "volume": 2866.0 + }, + { + "open_time": "2015-08-03T12:00:00+00:00", + "close_time": "2015-08-04T00:00:00+00:00", + "open": 283.41, + "high": 285.8, + "low": 280.26, + "close": 280.43, + "volume": 3427.0 + }, + { + "open_time": "2015-08-04T00:00:00+00:00", + "close_time": "2015-08-04T12:00:00+00:00", + "open": 280.43, + "high": 284.27, + "low": 280.43, + "close": 283.53, + "volume": 2990.0 + }, + { + "open_time": "2015-08-04T12:00:00+00:00", + "close_time": "2015-08-05T00:00:00+00:00", + "open": 283.52, + "high": 285.88, + "low": 283.15, + "close": 285.0, + "volume": 3194.0 + }, + { + "open_time": "2015-08-05T00:00:00+00:00", + "close_time": "2015-08-05T12:00:00+00:00", + "open": 284.91, + "high": 285.86, + "low": 280.63, + "close": 281.94, + "volume": 3374.0 + }, + { + "open_time": "2015-08-05T12:00:00+00:00", + "close_time": "2015-08-06T00:00:00+00:00", + "open": 282.2, + "high": 283.47, + "low": 280.94, + "close": 281.13, + "volume": 3152.0 + }, + { + "open_time": "2015-08-06T00:00:00+00:00", + "close_time": "2015-08-06T12:00:00+00:00", + "open": 281.13, + "high": 281.65, + "low": 278.4, + "close": 278.99, + "volume": 3204.0 + }, + { + "open_time": "2015-08-06T12:00:00+00:00", + "close_time": "2015-08-07T00:00:00+00:00", + "open": 278.99, + "high": 279.13, + "low": 276.6, + "close": 277.48, + "volume": 3896.0 + }, + { + "open_time": "2015-08-07T00:00:00+00:00", + "close_time": "2015-08-07T12:00:00+00:00", + "open": 277.48, + "high": 278.93, + "low": 274.19, + "close": 278.86, + "volume": 5514.0 + }, + { + "open_time": "2015-08-07T12:00:00+00:00", + "close_time": "2015-08-08T00:00:00+00:00", + "open": 278.86, + "high": 280.43, + "low": 278.46, + "close": 279.63, + "volume": 3120.0 + }, + { + "open_time": "2015-08-08T00:00:00+00:00", + "close_time": "2015-08-08T12:00:00+00:00", + "open": 279.94, + "high": 279.97, + "low": 275.33, + "close": 276.4, + "volume": 1830.0 + }, + { + "open_time": "2015-08-08T12:00:00+00:00", + "close_time": "2015-08-09T00:00:00+00:00", + "open": 276.39, + "high": 276.39, + "low": 260.41, + "close": 262.19, + "volume": 8417.0 + }, + { + "open_time": "2015-08-09T00:00:00+00:00", + "close_time": "2015-08-09T12:00:00+00:00", + "open": 262.19, + "high": 265.88, + "low": 261.01, + "close": 264.99, + "volume": 3815.0 + }, + { + "open_time": "2015-08-09T12:00:00+00:00", + "close_time": "2015-08-10T00:00:00+00:00", + "open": 265.02, + "high": 268.95, + "low": 261.93, + "close": 265.05, + "volume": 5039.0 + }, + { + "open_time": "2015-08-10T00:00:00+00:00", + "close_time": "2015-08-10T12:00:00+00:00", + "open": 265.05, + "high": 266.79, + "low": 263.38, + "close": 265.13, + "volume": 4305.0 + }, + { + "open_time": "2015-08-10T12:00:00+00:00", + "close_time": "2015-08-11T00:00:00+00:00", + "open": 264.98, + "high": 265.16, + "low": 261.6, + "close": 264.33, + "volume": 5368.0 + }, + { + "open_time": "2015-08-11T00:00:00+00:00", + "close_time": "2015-08-11T12:00:00+00:00", + "open": 264.11, + "high": 266.99, + "low": 264.07, + "close": 266.59, + "volume": 3151.0 + }, + { + "open_time": "2015-08-11T12:00:00+00:00", + "close_time": "2015-08-12T00:00:00+00:00", + "open": 266.59, + "high": 271.5, + "low": 264.63, + "close": 271.15, + "volume": 5212.0 + }, + { + "open_time": "2015-08-12T00:00:00+00:00", + "close_time": "2015-08-12T12:00:00+00:00", + "open": 271.15, + "high": 271.16, + "low": 267.14, + "close": 267.37, + "volume": 3644.0 + }, + { + "open_time": "2015-08-12T12:00:00+00:00", + "close_time": "2015-08-13T00:00:00+00:00", + "open": 267.37, + "high": 270.41, + "low": 265.71, + "close": 267.73, + "volume": 5859.0 + }, + { + "open_time": "2015-08-13T00:00:00+00:00", + "close_time": "2015-08-13T12:00:00+00:00", + "open": 267.53, + "high": 267.88, + "low": 262.32, + "close": 262.62, + "volume": 5032.0 + }, + { + "open_time": "2015-08-13T12:00:00+00:00", + "close_time": "2015-08-14T00:00:00+00:00", + "open": 263.22, + "high": 265.98, + "low": 263.18, + "close": 264.48, + "volume": 5668.0 + }, + { + "open_time": "2015-08-14T00:00:00+00:00", + "close_time": "2015-08-14T12:00:00+00:00", + "open": 264.74, + "high": 266.17, + "low": 262.0, + "close": 265.35, + "volume": 5108.0 + }, + { + "open_time": "2015-08-14T12:00:00+00:00", + "close_time": "2015-08-15T00:00:00+00:00", + "open": 265.35, + "high": 266.99, + "low": 265.01, + "close": 265.4, + "volume": 2907.0 + }, + { + "open_time": "2015-08-15T00:00:00+00:00", + "close_time": "2015-08-15T12:00:00+00:00", + "open": 265.57, + "high": 266.5, + "low": 264.31, + "close": 265.51, + "volume": 1854.0 + }, + { + "open_time": "2015-08-15T12:00:00+00:00", + "close_time": "2015-08-16T00:00:00+00:00", + "open": 265.58, + "high": 265.83, + "low": 260.45, + "close": 261.46, + "volume": 3624.0 + }, + { + "open_time": "2015-08-16T00:00:00+00:00", + "close_time": "2015-08-16T12:00:00+00:00", + "open": 261.46, + "high": 262.2, + "low": 255.0, + "close": 256.99, + "volume": 6260.0 + }, + { + "open_time": "2015-08-16T12:00:00+00:00", + "close_time": "2015-08-17T00:00:00+00:00", + "open": 257.19, + "high": 259.45, + "low": 254.01, + "close": 256.11, + "volume": 3331.0 + }, + { + "open_time": "2015-08-17T00:00:00+00:00", + "close_time": "2015-08-17T12:00:00+00:00", + "open": 256.11, + "high": 259.12, + "low": 255.7, + "close": 256.3, + "volume": 2468.0 + }, + { + "open_time": "2015-08-17T12:00:00+00:00", + "close_time": "2015-08-18T00:00:00+00:00", + "open": 256.28, + "high": 258.37, + "low": 254.63, + "close": 256.47, + "volume": 6171.0 + }, + { + "open_time": "2015-08-18T00:00:00+00:00", + "close_time": "2015-08-18T12:00:00+00:00", + "open": 256.66, + "high": 256.99, + "low": 254.63, + "close": 255.74, + "volume": 3503.0 + }, + { + "open_time": "2015-08-18T12:00:00+00:00", + "close_time": "2015-08-19T00:00:00+00:00", + "open": 255.73, + "high": 255.73, + "low": 221.11, + "close": 224.8, + "volume": 12609.0 + }, + { + "open_time": "2015-08-19T00:00:00+00:00", + "close_time": "2015-08-19T12:00:00+00:00", + "open": 224.0, + "high": 237.66, + "low": 223.01, + "close": 231.69, + "volume": 12306.0 + }, + { + "open_time": "2015-08-19T12:00:00+00:00", + "close_time": "2015-08-20T00:00:00+00:00", + "open": 231.69, + "high": 234.66, + "low": 222.01, + "close": 226.92, + "volume": 11961.0 + }, + { + "open_time": "2015-08-20T00:00:00+00:00", + "close_time": "2015-08-20T12:00:00+00:00", + "open": 226.4, + "high": 236.66, + "low": 226.4, + "close": 235.19, + "volume": 8270.0 + }, + { + "open_time": "2015-08-20T12:00:00+00:00", + "close_time": "2015-08-21T00:00:00+00:00", + "open": 234.78, + "high": 236.66, + "low": 231.14, + "close": 235.54, + "volume": 7516.0 + }, + { + "open_time": "2015-08-21T00:00:00+00:00", + "close_time": "2015-08-21T12:00:00+00:00", + "open": 235.15, + "high": 236.66, + "low": 232.5, + "close": 234.77, + "volume": 3207.0 + }, + { + "open_time": "2015-08-21T12:00:00+00:00", + "close_time": "2015-08-22T00:00:00+00:00", + "open": 234.28, + "high": 234.99, + "low": 231.77, + "close": 233.49, + "volume": 7043.0 + }, + { + "open_time": "2015-08-22T00:00:00+00:00", + "close_time": "2015-08-22T12:00:00+00:00", + "open": 233.5, + "high": 235.2, + "low": 228.68, + "close": 228.68, + "volume": 6210.0 + }, + { + "open_time": "2015-08-22T12:00:00+00:00", + "close_time": "2015-08-23T00:00:00+00:00", + "open": 228.7, + "high": 232.91, + "low": 223.01, + "close": 231.0, + "volume": 9620.0 + }, + { + "open_time": "2015-08-23T00:00:00+00:00", + "close_time": "2015-08-23T12:00:00+00:00", + "open": 231.0, + "high": 234.03, + "low": 229.07, + "close": 230.7, + "volume": 5069.0 + }, + { + "open_time": "2015-08-23T12:00:00+00:00", + "close_time": "2015-08-24T00:00:00+00:00", + "open": 230.63, + "high": 232.78, + "low": 225.85, + "close": 228.89, + "volume": 7758.0 + }, + { + "open_time": "2015-08-24T00:00:00+00:00", + "close_time": "2015-08-24T12:00:00+00:00", + "open": 228.35, + "high": 228.99, + "low": 220.08, + "close": 221.53, + "volume": 10556.0 + }, + { + "open_time": "2015-08-24T12:00:00+00:00", + "close_time": "2015-08-25T00:00:00+00:00", + "open": 221.53, + "high": 222.5, + "low": 207.73, + "close": 209.72, + "volume": 26936.0 + }, + { + "open_time": "2015-08-25T00:00:00+00:00", + "close_time": "2015-08-25T12:00:00+00:00", + "open": 209.76, + "high": 216.04, + "low": 198.12, + "close": 213.37, + "volume": 22915.0 + }, + { + "open_time": "2015-08-25T12:00:00+00:00", + "close_time": "2015-08-26T00:00:00+00:00", + "open": 213.27, + "high": 228.04, + "low": 211.44, + "close": 222.38, + "volume": 19341.0 + }, + { + "open_time": "2015-08-26T00:00:00+00:00", + "close_time": "2015-08-26T12:00:00+00:00", + "open": 222.38, + "high": 228.27, + "low": 219.77, + "close": 226.04, + "volume": 11916.0 + }, + { + "open_time": "2015-08-26T12:00:00+00:00", + "close_time": "2015-08-27T00:00:00+00:00", + "open": 226.04, + "high": 231.09, + "low": 224.48, + "close": 225.8, + "volume": 12066.0 + }, + { + "open_time": "2015-08-27T00:00:00+00:00", + "close_time": "2015-08-27T12:00:00+00:00", + "open": 225.8, + "high": 227.52, + "low": 223.17, + "close": 226.29, + "volume": 5592.0 + }, + { + "open_time": "2015-08-27T12:00:00+00:00", + "close_time": "2015-08-28T00:00:00+00:00", + "open": 226.68, + "high": 228.89, + "low": 223.74, + "close": 225.09, + "volume": 8725.0 + }, + { + "open_time": "2015-08-28T00:00:00+00:00", + "close_time": "2015-08-28T12:00:00+00:00", + "open": 225.09, + "high": 227.92, + "low": 220.29, + "close": 226.2, + "volume": 9251.0 + }, + { + "open_time": "2015-08-28T12:00:00+00:00", + "close_time": "2015-08-29T00:00:00+00:00", + "open": 226.2, + "high": 235.93, + "low": 225.47, + "close": 231.65, + "volume": 13611.0 + }, + { + "open_time": "2015-08-29T00:00:00+00:00", + "close_time": "2015-08-29T12:00:00+00:00", + "open": 231.76, + "high": 233.9, + "low": 228.58, + "close": 231.22, + "volume": 7294.0 + }, + { + "open_time": "2015-08-29T12:00:00+00:00", + "close_time": "2015-08-30T00:00:00+00:00", + "open": 231.17, + "high": 231.18, + "low": 226.67, + "close": 230.54, + "volume": 8168.0 + }, + { + "open_time": "2015-08-30T00:00:00+00:00", + "close_time": "2015-08-30T12:00:00+00:00", + "open": 230.41, + "high": 232.75, + "low": 227.12, + "close": 229.3, + "volume": 6331.0 + }, + { + "open_time": "2015-08-30T12:00:00+00:00", + "close_time": "2015-08-31T00:00:00+00:00", + "open": 229.37, + "high": 230.57, + "low": 225.04, + "close": 229.0, + "volume": 9123.0 + }, + { + "open_time": "2015-08-31T00:00:00+00:00", + "close_time": "2015-08-31T12:00:00+00:00", + "open": 229.04, + "high": 230.2, + "low": 224.39, + "close": 229.83, + "volume": 7672.0 + }, + { + "open_time": "2015-08-31T12:00:00+00:00", + "close_time": "2015-09-01T00:00:00+00:00", + "open": 229.75, + "high": 232.49, + "low": 227.73, + "close": 229.86, + "volume": 8060.0 + }, + { + "open_time": "2015-09-01T00:00:00+00:00", + "close_time": "2015-09-01T12:00:00+00:00", + "open": 230.25, + "high": 231.67, + "low": 226.17, + "close": 228.01, + "volume": 12637.0 + }, + { + "open_time": "2015-09-01T12:00:00+00:00", + "close_time": "2015-09-02T00:00:00+00:00", + "open": 228.15, + "high": 229.17, + "low": 226.17, + "close": 227.96, + "volume": 11203.0 + }, + { + "open_time": "2015-09-02T00:00:00+00:00", + "close_time": "2015-09-02T12:00:00+00:00", + "open": 227.97, + "high": 229.0, + "low": 226.0, + "close": 229.0, + "volume": 5742.0 + }, + { + "open_time": "2015-09-02T12:00:00+00:00", + "close_time": "2015-09-03T00:00:00+00:00", + "open": 229.0, + "high": 230.77, + "low": 227.0, + "close": 229.18, + "volume": 15681.0 + }, + { + "open_time": "2015-09-03T00:00:00+00:00", + "close_time": "2015-09-03T12:00:00+00:00", + "open": 228.95, + "high": 229.96, + "low": 226.5, + "close": 227.44, + "volume": 9381.0 + }, + { + "open_time": "2015-09-03T12:00:00+00:00", + "close_time": "2015-09-04T00:00:00+00:00", + "open": 227.4, + "high": 228.3, + "low": 226.52, + "close": 227.28, + "volume": 10318.0 + }, + { + "open_time": "2015-09-04T00:00:00+00:00", + "close_time": "2015-09-04T12:00:00+00:00", + "open": 227.24, + "high": 230.69, + "low": 226.33, + "close": 229.58, + "volume": 11447.0 + }, + { + "open_time": "2015-09-04T12:00:00+00:00", + "close_time": "2015-09-05T00:00:00+00:00", + "open": 229.58, + "high": 231.4, + "low": 228.41, + "close": 230.52, + "volume": 9393.0 + }, + { + "open_time": "2015-09-05T00:00:00+00:00", + "close_time": "2015-09-05T12:00:00+00:00", + "open": 230.72, + "high": 231.5, + "low": 229.23, + "close": 230.86, + "volume": 5171.0 + }, + { + "open_time": "2015-09-05T12:00:00+00:00", + "close_time": "2015-09-06T00:00:00+00:00", + "open": 231.0, + "high": 237.22, + "low": 230.84, + "close": 235.6, + "volume": 14923.0 + }, + { + "open_time": "2015-09-06T00:00:00+00:00", + "close_time": "2015-09-06T12:00:00+00:00", + "open": 235.39, + "high": 242.07, + "low": 235.02, + "close": 240.1, + "volume": 12128.0 + }, + { + "open_time": "2015-09-06T12:00:00+00:00", + "close_time": "2015-09-07T00:00:00+00:00", + "open": 240.14, + "high": 244.2, + "low": 239.11, + "close": 240.28, + "volume": 13596.0 + }, + { + "open_time": "2015-09-07T00:00:00+00:00", + "close_time": "2015-09-07T12:00:00+00:00", + "open": 240.28, + "high": 241.99, + "low": 238.44, + "close": 240.24, + "volume": 10766.0 + }, + { + "open_time": "2015-09-07T12:00:00+00:00", + "close_time": "2015-09-08T00:00:00+00:00", + "open": 240.8, + "high": 242.91, + "low": 239.47, + "close": 240.19, + "volume": 12364.0 + }, + { + "open_time": "2015-09-08T00:00:00+00:00", + "close_time": "2015-09-08T12:00:00+00:00", + "open": 240.07, + "high": 246.24, + "low": 239.98, + "close": 243.57, + "volume": 10310.0 + }, + { + "open_time": "2015-09-08T12:00:00+00:00", + "close_time": "2015-09-09T00:00:00+00:00", + "open": 244.1, + "high": 245.92, + "low": 241.41, + "close": 244.21, + "volume": 13662.0 + }, + { + "open_time": "2015-09-09T00:00:00+00:00", + "close_time": "2015-09-09T12:00:00+00:00", + "open": 244.04, + "high": 244.22, + "low": 237.01, + "close": 239.25, + "volume": 12050.0 + }, + { + "open_time": "2015-09-09T12:00:00+00:00", + "close_time": "2015-09-10T00:00:00+00:00", + "open": 239.25, + "high": 240.98, + "low": 237.35, + "close": 238.35, + "volume": 11165.0 + }, + { + "open_time": "2015-09-10T00:00:00+00:00", + "close_time": "2015-09-10T12:00:00+00:00", + "open": 238.35, + "high": 239.24, + "low": 234.78, + "close": 238.78, + "volume": 7657.0 + }, + { + "open_time": "2015-09-10T12:00:00+00:00", + "close_time": "2015-09-11T00:00:00+00:00", + "open": 238.77, + "high": 241.65, + "low": 237.1, + "close": 238.66, + "volume": 12784.0 + }, + { + "open_time": "2015-09-11T00:00:00+00:00", + "close_time": "2015-09-11T12:00:00+00:00", + "open": 238.57, + "high": 240.94, + "low": 238.57, + "close": 240.62, + "volume": 3931.0 + }, + { + "open_time": "2015-09-11T12:00:00+00:00", + "close_time": "2015-09-12T00:00:00+00:00", + "open": 240.48, + "high": 240.9, + "low": 237.5, + "close": 240.0, + "volume": 9721.0 + }, + { + "open_time": "2015-09-12T00:00:00+00:00", + "close_time": "2015-09-12T12:00:00+00:00", + "open": 239.92, + "high": 240.0, + "low": 238.18, + "close": 239.52, + "volume": 6775.0 + }, + { + "open_time": "2015-09-12T12:00:00+00:00", + "close_time": "2015-09-13T00:00:00+00:00", + "open": 239.51, + "high": 239.55, + "low": 233.02, + "close": 234.79, + "volume": 10629.0 + }, + { + "open_time": "2015-09-13T00:00:00+00:00", + "close_time": "2015-09-13T12:00:00+00:00", + "open": 234.79, + "high": 236.09, + "low": 231.22, + "close": 232.18, + "volume": 6319.0 + }, + { + "open_time": "2015-09-13T12:00:00+00:00", + "close_time": "2015-09-14T00:00:00+00:00", + "open": 232.3, + "high": 232.98, + "low": 228.0, + "close": 229.66, + "volume": 13297.0 + }, + { + "open_time": "2015-09-14T00:00:00+00:00", + "close_time": "2015-09-14T12:00:00+00:00", + "open": 229.66, + "high": 231.35, + "low": 223.99, + "close": 228.5, + "volume": 7198.0 + }, + { + "open_time": "2015-09-14T12:00:00+00:00", + "close_time": "2015-09-15T00:00:00+00:00", + "open": 228.5, + "high": 232.92, + "low": 227.5, + "close": 229.71, + "volume": 9426.0 + }, + { + "open_time": "2015-09-15T00:00:00+00:00", + "close_time": "2015-09-15T12:00:00+00:00", + "open": 229.84, + "high": 231.21, + "low": 226.5, + "close": 229.33, + "volume": 10762.0 + }, + { + "open_time": "2015-09-15T12:00:00+00:00", + "close_time": "2015-09-16T00:00:00+00:00", + "open": 229.31, + "high": 230.77, + "low": 228.09, + "close": 230.03, + "volume": 6490.0 + }, + { + "open_time": "2015-09-16T00:00:00+00:00", + "close_time": "2015-09-16T12:00:00+00:00", + "open": 229.99, + "high": 230.5, + "low": 223.0, + "close": 226.08, + "volume": 9755.0 + }, + { + "open_time": "2015-09-16T12:00:00+00:00", + "close_time": "2015-09-17T00:00:00+00:00", + "open": 226.65, + "high": 228.87, + "low": 225.61, + "close": 228.34, + "volume": 8376.0 + }, + { + "open_time": "2015-09-17T00:00:00+00:00", + "close_time": "2015-09-17T12:00:00+00:00", + "open": 228.34, + "high": 230.25, + "low": 227.0, + "close": 228.82, + "volume": 5176.0 + }, + { + "open_time": "2015-09-17T12:00:00+00:00", + "close_time": "2015-09-18T00:00:00+00:00", + "open": 228.83, + "high": 235.0, + "low": 228.83, + "close": 232.17, + "volume": 9359.0 + }, + { + "open_time": "2015-09-18T00:00:00+00:00", + "close_time": "2015-09-18T12:00:00+00:00", + "open": 232.2, + "high": 234.4, + "low": 230.83, + "close": 230.83, + "volume": 10590.0 + }, + { + "open_time": "2015-09-18T12:00:00+00:00", + "close_time": "2015-09-19T00:00:00+00:00", + "open": 230.93, + "high": 234.29, + "low": 230.93, + "close": 233.12, + "volume": 8830.0 + }, + { + "open_time": "2015-09-19T00:00:00+00:00", + "close_time": "2015-09-19T12:00:00+00:00", + "open": 233.24, + "high": 233.76, + "low": 231.26, + "close": 231.78, + "volume": 6425.0 + }, + { + "open_time": "2015-09-19T12:00:00+00:00", + "close_time": "2015-09-20T00:00:00+00:00", + "open": 231.9, + "high": 231.96, + "low": 229.89, + "close": 230.0, + "volume": 4776.0 + }, + { + "open_time": "2015-09-20T00:00:00+00:00", + "close_time": "2015-09-20T12:00:00+00:00", + "open": 230.0, + "high": 231.46, + "low": 229.3, + "close": 230.85, + "volume": 8479.0 + }, + { + "open_time": "2015-09-20T12:00:00+00:00", + "close_time": "2015-09-21T00:00:00+00:00", + "open": 230.8, + "high": 231.7, + "low": 229.0, + "close": 230.16, + "volume": 4913.0 + }, + { + "open_time": "2015-09-21T00:00:00+00:00", + "close_time": "2015-09-21T12:00:00+00:00", + "open": 230.1, + "high": 230.15, + "low": 225.0, + "close": 226.61, + "volume": 4788.0 + }, + { + "open_time": "2015-09-21T12:00:00+00:00", + "close_time": "2015-09-22T00:00:00+00:00", + "open": 226.93, + "high": 228.19, + "low": 225.0, + "close": 226.15, + "volume": 9237.0 + }, + { + "open_time": "2015-09-22T00:00:00+00:00", + "close_time": "2015-09-22T12:00:00+00:00", + "open": 226.15, + "high": 231.96, + "low": 223.12, + "close": 230.6, + "volume": 10240.0 + }, + { + "open_time": "2015-09-22T12:00:00+00:00", + "close_time": "2015-09-23T00:00:00+00:00", + "open": 230.6, + "high": 231.31, + "low": 228.51, + "close": 230.42, + "volume": 8931.0 + }, + { + "open_time": "2015-09-23T00:00:00+00:00", + "close_time": "2015-09-23T12:00:00+00:00", + "open": 230.08, + "high": 231.5, + "low": 228.13, + "close": 229.4, + "volume": 4696.0 + }, + { + "open_time": "2015-09-23T12:00:00+00:00", + "close_time": "2015-09-24T00:00:00+00:00", + "open": 229.4, + "high": 231.46, + "low": 228.0, + "close": 229.42, + "volume": 8847.0 + }, + { + "open_time": "2015-09-24T00:00:00+00:00", + "close_time": "2015-09-24T12:00:00+00:00", + "open": 229.42, + "high": 232.98, + "low": 228.89, + "close": 230.92, + "volume": 13557.0 + }, + { + "open_time": "2015-09-24T12:00:00+00:00", + "close_time": "2015-09-25T00:00:00+00:00", + "open": 230.97, + "high": 235.52, + "low": 230.29, + "close": 233.86, + "volume": 10606.0 + }, + { + "open_time": "2015-09-25T00:00:00+00:00", + "close_time": "2015-09-25T12:00:00+00:00", + "open": 233.88, + "high": 237.15, + "low": 232.56, + "close": 236.76, + "volume": 16360.0 + }, + { + "open_time": "2015-09-25T12:00:00+00:00", + "close_time": "2015-09-26T00:00:00+00:00", + "open": 236.99, + "high": 237.25, + "low": 234.0, + "close": 235.22, + "volume": 6169.89506336 + }, + { + "open_time": "2015-09-26T00:00:00+00:00", + "close_time": "2015-09-26T12:00:00+00:00", + "open": 235.14, + "high": 235.67, + "low": 233.05, + "close": 234.11, + "volume": 3346.88984124 + }, + { + "open_time": "2015-09-26T12:00:00+00:00", + "close_time": "2015-09-27T00:00:00+00:00", + "open": 234.3, + "high": 235.46, + "low": 233.0, + "close": 233.81, + "volume": 11762.53426716 + }, + { + "open_time": "2015-09-27T00:00:00+00:00", + "close_time": "2015-09-27T12:00:00+00:00", + "open": 233.81, + "high": 234.61, + "low": 232.2, + "close": 232.81, + "volume": 4043.61020736 + }, + { + "open_time": "2015-09-27T12:00:00+00:00", + "close_time": "2015-09-28T00:00:00+00:00", + "open": 232.93, + "high": 233.3, + "low": 231.16, + "close": 232.41, + "volume": 13462.83920222 + }, + { + "open_time": "2015-09-28T00:00:00+00:00", + "close_time": "2015-09-28T12:00:00+00:00", + "open": 232.4, + "high": 238.73, + "low": 231.69, + "close": 237.45, + "volume": 8048.74294948 + }, + { + "open_time": "2015-09-28T12:00:00+00:00", + "close_time": "2015-09-29T00:00:00+00:00", + "open": 237.44, + "high": 239.68, + "low": 236.5, + "close": 239.14, + "volume": 9518.08348576 + }, + { + "open_time": "2015-09-29T00:00:00+00:00", + "close_time": "2015-09-29T12:00:00+00:00", + "open": 239.14, + "high": 240.56, + "low": 236.0, + "close": 236.59, + "volume": 11548.41729657 + }, + { + "open_time": "2015-09-29T12:00:00+00:00", + "close_time": "2015-09-30T00:00:00+00:00", + "open": 236.57, + "high": 238.37, + "low": 235.09, + "close": 236.94, + "volume": 8329.0375829 + }, + { + "open_time": "2015-09-30T00:00:00+00:00", + "close_time": "2015-09-30T12:00:00+00:00", + "open": 236.78, + "high": 238.27, + "low": 234.67, + "close": 235.26, + "volume": 13783.31526201 + }, + { + "open_time": "2015-09-30T12:00:00+00:00", + "close_time": "2015-10-01T00:00:00+00:00", + "open": 235.4, + "high": 237.95, + "low": 234.74, + "close": 236.2, + "volume": 7215.53123146 + }, + { + "open_time": "2015-10-01T00:00:00+00:00", + "close_time": "2015-10-01T12:00:00+00:00", + "open": 235.87, + "high": 237.5, + "low": 235.01, + "close": 236.06, + "volume": 6929.62217067 + }, + { + "open_time": "2015-10-01T12:00:00+00:00", + "close_time": "2015-10-02T00:00:00+00:00", + "open": 236.56, + "high": 239.44, + "low": 235.63, + "close": 237.15, + "volume": 13411.3860212 + }, + { + "open_time": "2015-10-02T00:00:00+00:00", + "close_time": "2015-10-02T12:00:00+00:00", + "open": 238.0, + "high": 239.06, + "low": 235.0, + "close": 236.44, + "volume": 10145.98769995 + }, + { + "open_time": "2015-10-02T12:00:00+00:00", + "close_time": "2015-10-03T00:00:00+00:00", + "open": 236.44, + "high": 238.0, + "low": 236.12, + "close": 237.77, + "volume": 6768.04697283 + }, + { + "open_time": "2015-10-03T00:00:00+00:00", + "close_time": "2015-10-03T12:00:00+00:00", + "open": 237.77, + "high": 239.0, + "low": 236.3, + "close": 237.8, + "volume": 14008.72202194 + }, + { + "open_time": "2015-10-03T12:00:00+00:00", + "close_time": "2015-10-04T00:00:00+00:00", + "open": 237.77, + "high": 239.86, + "low": 237.77, + "close": 238.95, + "volume": 3816.89561588 + }, + { + "open_time": "2015-10-04T00:00:00+00:00", + "close_time": "2015-10-04T12:00:00+00:00", + "open": 239.06, + "high": 239.98, + "low": 238.12, + "close": 238.61, + "volume": 7289.36576112 + }, + { + "open_time": "2015-10-04T12:00:00+00:00", + "close_time": "2015-10-05T00:00:00+00:00", + "open": 238.48, + "high": 239.5, + "low": 237.62, + "close": 238.6, + "volume": 7725.7009578 + }, + { + "open_time": "2015-10-05T00:00:00+00:00", + "close_time": "2015-10-05T12:00:00+00:00", + "open": 238.6, + "high": 239.32, + "low": 236.1, + "close": 238.11, + "volume": 11512.50496282 + }, + { + "open_time": "2015-10-05T12:00:00+00:00", + "close_time": "2015-10-06T00:00:00+00:00", + "open": 237.43, + "high": 240.85, + "low": 237.3, + "close": 240.84, + "volume": 8803.99868608 + }, + { + "open_time": "2015-10-06T00:00:00+00:00", + "close_time": "2015-10-06T12:00:00+00:00", + "open": 240.85, + "high": 241.89, + "low": 239.52, + "close": 240.51, + "volume": 11314.5607529 + }, + { + "open_time": "2015-10-06T12:00:00+00:00", + "close_time": "2015-10-07T00:00:00+00:00", + "open": 240.51, + "high": 248.19, + "low": 240.51, + "close": 246.57, + "volume": 15369.68677263 + }, + { + "open_time": "2015-10-07T00:00:00+00:00", + "close_time": "2015-10-07T12:00:00+00:00", + "open": 246.79, + "high": 247.65, + "low": 242.3, + "close": 244.54, + "volume": 8456.26294833 + }, + { + "open_time": "2015-10-07T12:00:00+00:00", + "close_time": "2015-10-08T00:00:00+00:00", + "open": 244.13, + "high": 245.94, + "low": 242.32, + "close": 243.2, + "volume": 15311.93396354 + }, + { + "open_time": "2015-10-08T00:00:00+00:00", + "close_time": "2015-10-08T12:00:00+00:00", + "open": 243.47, + "high": 244.29, + "low": 242.06, + "close": 244.09, + "volume": 6119.54852695 + }, + { + "open_time": "2015-10-08T12:00:00+00:00", + "close_time": "2015-10-09T00:00:00+00:00", + "open": 243.92, + "high": 244.76, + "low": 242.81, + "close": 242.9, + "volume": 7864.20352965 + }, + { + "open_time": "2015-10-09T00:00:00+00:00", + "close_time": "2015-10-09T12:00:00+00:00", + "open": 243.29, + "high": 244.54, + "low": 242.16, + "close": 243.89, + "volume": 9388.45037344 + }, + { + "open_time": "2015-10-09T12:00:00+00:00", + "close_time": "2015-10-10T00:00:00+00:00", + "open": 243.7, + "high": 244.95, + "low": 243.32, + "close": 244.48, + "volume": 4711.46516508 + }, + { + "open_time": "2015-10-10T00:00:00+00:00", + "close_time": "2015-10-10T12:00:00+00:00", + "open": 244.49, + "high": 246.43, + "low": 243.0, + "close": 244.01, + "volume": 14255.19005296 + }, + { + "open_time": "2015-10-10T12:00:00+00:00", + "close_time": "2015-10-11T00:00:00+00:00", + "open": 243.9, + "high": 246.0, + "low": 243.43, + "close": 245.71, + "volume": 3058.95230059 + }, + { + "open_time": "2015-10-11T00:00:00+00:00", + "close_time": "2015-10-11T12:00:00+00:00", + "open": 245.71, + "high": 246.37, + "low": 244.53, + "close": 245.27, + "volume": 3444.05443179 + }, + { + "open_time": "2015-10-11T12:00:00+00:00", + "close_time": "2015-10-12T00:00:00+00:00", + "open": 245.27, + "high": 248.5, + "low": 244.79, + "close": 248.05, + "volume": 15696.30097887 + }, + { + "open_time": "2015-10-12T00:00:00+00:00", + "close_time": "2015-10-12T12:00:00+00:00", + "open": 248.05, + "high": 248.47, + "low": 246.7, + "close": 247.36, + "volume": 4449.80369548 + }, + { + "open_time": "2015-10-12T12:00:00+00:00", + "close_time": "2015-10-13T00:00:00+00:00", + "open": 247.6, + "high": 247.6, + "low": 245.01, + "close": 245.81, + "volume": 6221.90006864 + }, + { + "open_time": "2015-10-13T00:00:00+00:00", + "close_time": "2015-10-13T12:00:00+00:00", + "open": 245.81, + "high": 249.45, + "low": 242.82, + "close": 249.42, + "volume": 18427.41670955 + }, + { + "open_time": "2015-10-13T12:00:00+00:00", + "close_time": "2015-10-14T00:00:00+00:00", + "open": 249.39, + "high": 250.89, + "low": 248.01, + "close": 249.73, + "volume": 7474.18613781 + }, + { + "open_time": "2015-10-14T00:00:00+00:00", + "close_time": "2015-10-14T12:00:00+00:00", + "open": 249.97, + "high": 250.99, + "low": 248.06, + "close": 249.94, + "volume": 16185.42832061 + }, + { + "open_time": "2015-10-14T12:00:00+00:00", + "close_time": "2015-10-15T00:00:00+00:00", + "open": 249.93, + "high": 255.93, + "low": 249.42, + "close": 252.47, + "volume": 10757.44267596 + }, + { + "open_time": "2015-10-15T00:00:00+00:00", + "close_time": "2015-10-15T12:00:00+00:00", + "open": 252.47, + "high": 256.46, + "low": 250.3, + "close": 254.63, + "volume": 13593.49700165 + }, + { + "open_time": "2015-10-15T12:00:00+00:00", + "close_time": "2015-10-16T00:00:00+00:00", + "open": 254.63, + "high": 256.5, + "low": 253.49, + "close": 254.49, + "volume": 8444.13100887 + }, + { + "open_time": "2015-10-16T00:00:00+00:00", + "close_time": "2015-10-16T12:00:00+00:00", + "open": 254.49, + "high": 259.9, + "low": 253.69, + "close": 259.57, + "volume": 10132.32764387 + }, + { + "open_time": "2015-10-16T12:00:00+00:00", + "close_time": "2015-10-17T00:00:00+00:00", + "open": 259.53, + "high": 267.0, + "low": 259.0, + "close": 263.09, + "volume": 24684.41345048 + }, + { + "open_time": "2015-10-17T00:00:00+00:00", + "close_time": "2015-10-17T12:00:00+00:00", + "open": 263.09, + "high": 271.67, + "low": 262.1, + "close": 269.53, + "volume": 11691.62535873 + }, + { + "open_time": "2015-10-17T12:00:00+00:00", + "close_time": "2015-10-18T00:00:00+00:00", + "open": 269.49, + "high": 273.0, + "low": 260.8, + "close": 270.07, + "volume": 13636.52361825 + }, + { + "open_time": "2015-10-18T00:00:00+00:00", + "close_time": "2015-10-18T12:00:00+00:00", + "open": 270.04, + "high": 271.17, + "low": 265.11, + "close": 266.31, + "volume": 3837.08790837 + }, + { + "open_time": "2015-10-18T12:00:00+00:00", + "close_time": "2015-10-19T00:00:00+00:00", + "open": 266.75, + "high": 266.75, + "low": 260.0, + "close": 261.05, + "volume": 6166.03876325 + }, + { + "open_time": "2015-10-19T00:00:00+00:00", + "close_time": "2015-10-19T12:00:00+00:00", + "open": 260.99, + "high": 264.21, + "low": 259.82, + "close": 263.14, + "volume": 9872.32197997 + }, + { + "open_time": "2015-10-19T12:00:00+00:00", + "close_time": "2015-10-20T00:00:00+00:00", + "open": 263.36, + "high": 266.01, + "low": 260.05, + "close": 263.66, + "volume": 6832.37683368 + }, + { + "open_time": "2015-10-20T00:00:00+00:00", + "close_time": "2015-10-20T12:00:00+00:00", + "open": 264.28, + "high": 267.92, + "low": 262.67, + "close": 266.45, + "volume": 18268.23432306 + }, + { + "open_time": "2015-10-20T12:00:00+00:00", + "close_time": "2015-10-21T00:00:00+00:00", + "open": 266.49, + "high": 272.95, + "low": 265.51, + "close": 270.64, + "volume": 10699.20692957 + }, + { + "open_time": "2015-10-21T00:00:00+00:00", + "close_time": "2015-10-21T12:00:00+00:00", + "open": 270.3, + "high": 272.69, + "low": 264.0, + "close": 266.22, + "volume": 14765.27794591 + }, + { + "open_time": "2015-10-21T12:00:00+00:00", + "close_time": "2015-10-22T00:00:00+00:00", + "open": 266.46, + "high": 269.72, + "low": 264.02, + "close": 267.89, + "volume": 5631.50006733 + }, + { + "open_time": "2015-10-22T00:00:00+00:00", + "close_time": "2015-10-22T12:00:00+00:00", + "open": 267.9, + "high": 280.04, + "low": 267.39, + "close": 276.24, + "volume": 13808.48132708 + }, + { + "open_time": "2015-10-22T12:00:00+00:00", + "close_time": "2015-10-23T00:00:00+00:00", + "open": 275.76, + "high": 278.5, + "low": 273.0, + "close": 275.21, + "volume": 16357.94411535 + }, + { + "open_time": "2015-10-23T00:00:00+00:00", + "close_time": "2015-10-23T12:00:00+00:00", + "open": 275.21, + "high": 280.19, + "low": 274.46, + "close": 278.2, + "volume": 7524.35410023 + }, + { + "open_time": "2015-10-23T12:00:00+00:00", + "close_time": "2015-10-24T00:00:00+00:00", + "open": 278.1, + "high": 279.55, + "low": 273.46, + "close": 278.6, + "volume": 14052.91437023 + }, + { + "open_time": "2015-10-24T00:00:00+00:00", + "close_time": "2015-10-24T12:00:00+00:00", + "open": 278.6, + "high": 281.6, + "low": 278.22, + "close": 279.73, + "volume": 9997.29967542 + }, + { + "open_time": "2015-10-24T12:00:00+00:00", + "close_time": "2015-10-25T00:00:00+00:00", + "open": 279.73, + "high": 284.0, + "low": 278.82, + "close": 282.84, + "volume": 10589.03534196 + }, + { + "open_time": "2015-10-25T00:00:00+00:00", + "close_time": "2015-10-25T12:00:00+00:00", + "open": 283.03, + "high": 293.49, + "low": 282.57, + "close": 287.82, + "volume": 15812.07811034 + }, + { + "open_time": "2015-10-25T12:00:00+00:00", + "close_time": "2015-10-26T00:00:00+00:00", + "open": 288.05, + "high": 296.0, + "low": 282.2, + "close": 283.96, + "volume": 14191.50844606 + }, + { + "open_time": "2015-10-26T00:00:00+00:00", + "close_time": "2015-10-26T12:00:00+00:00", + "open": 283.96, + "high": 286.17, + "low": 279.25, + "close": 284.53, + "volume": 12604.92694945 + }, + { + "open_time": "2015-10-26T12:00:00+00:00", + "close_time": "2015-10-27T00:00:00+00:00", + "open": 285.1, + "high": 286.99, + "low": 283.41, + "close": 286.9, + "volume": 8661.54604584 + }, + { + "open_time": "2015-10-27T00:00:00+00:00", + "close_time": "2015-10-27T12:00:00+00:00", + "open": 286.9, + "high": 292.99, + "low": 286.15, + "close": 290.13, + "volume": 14133.52366598 + }, + { + "open_time": "2015-10-27T12:00:00+00:00", + "close_time": "2015-10-28T00:00:00+00:00", + "open": 290.7, + "high": 300.0, + "low": 290.0, + "close": 295.54, + "volume": 19868.62498592 + }, + { + "open_time": "2015-10-28T00:00:00+00:00", + "close_time": "2015-10-28T12:00:00+00:00", + "open": 295.8, + "high": 304.7, + "low": 294.4, + "close": 302.29, + "volume": 13747.91661682 + }, + { + "open_time": "2015-10-28T12:00:00+00:00", + "close_time": "2015-10-29T00:00:00+00:00", + "open": 302.29, + "high": 308.48, + "low": 296.49, + "close": 305.65, + "volume": 17526.48536465 + }, + { + "open_time": "2015-10-29T00:00:00+00:00", + "close_time": "2015-10-29T12:00:00+00:00", + "open": 305.67, + "high": 310.0, + "low": 301.7, + "close": 309.29, + "volume": 11604.77424525 + }, + { + "open_time": "2015-10-29T12:00:00+00:00", + "close_time": "2015-10-30T00:00:00+00:00", + "open": 309.5, + "high": 319.6, + "low": 305.28, + "close": 314.82, + "volume": 20653.83118025 + }, + { + "open_time": "2015-10-30T00:00:00+00:00", + "close_time": "2015-10-30T12:00:00+00:00", + "open": 314.95, + "high": 334.05, + "low": 314.42, + "close": 320.68, + "volume": 23312.70663951 + }, + { + "open_time": "2015-10-30T12:00:00+00:00", + "close_time": "2015-10-31T00:00:00+00:00", + "open": 320.68, + "high": 330.43, + "low": 313.5, + "close": 328.65, + "volume": 16051.32156763 + }, + { + "open_time": "2015-10-31T00:00:00+00:00", + "close_time": "2015-10-31T12:00:00+00:00", + "open": 328.28, + "high": 334.67, + "low": 322.98, + "close": 325.28, + "volume": 6965.05135756 + }, + { + "open_time": "2015-10-31T12:00:00+00:00", + "close_time": "2015-11-01T00:00:00+00:00", + "open": 325.28, + "high": 326.98, + "low": 302.99, + "close": 310.18, + "volume": 21800.12700462 + }, + { + "open_time": "2015-11-01T00:00:00+00:00", + "close_time": "2015-11-01T12:00:00+00:00", + "open": 310.9, + "high": 321.69, + "low": 303.01, + "close": 320.42, + "volume": 5146.43034458 + }, + { + "open_time": "2015-11-01T12:00:00+00:00", + "close_time": "2015-11-02T00:00:00+00:00", + "open": 320.22, + "high": 329.85, + "low": 310.88, + "close": 325.78, + "volume": 9135.11555725 + }, + { + "open_time": "2015-11-02T00:00:00+00:00", + "close_time": "2015-11-02T12:00:00+00:00", + "open": 325.78, + "high": 340.0, + "low": 320.0, + "close": 339.0, + "volume": 8840.17125381 + }, + { + "open_time": "2015-11-02T12:00:00+00:00", + "close_time": "2015-11-03T00:00:00+00:00", + "open": 339.0, + "high": 369.02, + "low": 333.78, + "close": 361.74, + "volume": 36306.31213623 + }, + { + "open_time": "2015-11-03T00:00:00+00:00", + "close_time": "2015-11-03T12:00:00+00:00", + "open": 361.26, + "high": 387.0, + "low": 360.4, + "close": 378.26, + "volume": 22933.42284237 + }, + { + "open_time": "2015-11-03T12:00:00+00:00", + "close_time": "2015-11-04T00:00:00+00:00", + "open": 378.26, + "high": 420.77, + "low": 372.53, + "close": 404.06, + "volume": 54279.37787941 + }, + { + "open_time": "2015-11-04T00:00:00+00:00", + "close_time": "2015-11-04T12:00:00+00:00", + "open": 404.55, + "high": 475.88, + "low": 401.04, + "close": 475.86, + "volume": 35561.30430057 + }, + { + "open_time": "2015-11-04T12:00:00+00:00", + "close_time": "2015-11-05T00:00:00+00:00", + "open": 475.83, + "high": 502.0, + "low": 368.11, + "close": 408.0, + "volume": 70397.95484031 + }, + { + "open_time": "2015-11-05T00:00:00+00:00", + "close_time": "2015-11-05T12:00:00+00:00", + "open": 407.99, + "high": 448.79, + "low": 364.37, + "close": 389.82, + "volume": 34546.89277545 + }, + { + "open_time": "2015-11-05T12:00:00+00:00", + "close_time": "2015-11-06T00:00:00+00:00", + "open": 389.81, + "high": 417.38, + "low": 377.42, + "close": 385.5, + "volume": 25633.21428136 + }, + { + "open_time": "2015-11-06T00:00:00+00:00", + "close_time": "2015-11-06T12:00:00+00:00", + "open": 387.77, + "high": 388.13, + "low": 353.26, + "close": 371.67, + "volume": 24502.87819262 + }, + { + "open_time": "2015-11-06T12:00:00+00:00", + "close_time": "2015-11-07T00:00:00+00:00", + "open": 372.0, + "high": 396.67, + "low": 362.64, + "close": 374.47, + "volume": 22449.65965899 + }, + { + "open_time": "2015-11-07T00:00:00+00:00", + "close_time": "2015-11-07T12:00:00+00:00", + "open": 374.41, + "high": 392.82, + "low": 371.07, + "close": 388.47, + "volume": 16329.41533067 + }, + { + "open_time": "2015-11-07T12:00:00+00:00", + "close_time": "2015-11-08T00:00:00+00:00", + "open": 388.48, + "high": 391.19, + "low": 378.18, + "close": 383.53, + "volume": 10019.17984225 + }, + { + "open_time": "2015-11-08T00:00:00+00:00", + "close_time": "2015-11-08T12:00:00+00:00", + "open": 383.62, + "high": 390.47, + "low": 371.1, + "close": 384.91, + "volume": 11546.62341581 + }, + { + "open_time": "2015-11-08T12:00:00+00:00", + "close_time": "2015-11-09T00:00:00+00:00", + "open": 384.61, + "high": 385.97, + "low": 366.18, + "close": 372.65, + "volume": 15898.39567061 + }, + { + "open_time": "2015-11-09T00:00:00+00:00", + "close_time": "2015-11-09T12:00:00+00:00", + "open": 372.86, + "high": 385.0, + "low": 360.54, + "close": 382.67, + "volume": 11803.80423311 + }, + { + "open_time": "2015-11-09T12:00:00+00:00", + "close_time": "2015-11-10T00:00:00+00:00", + "open": 382.67, + "high": 386.79, + "low": 373.0, + "close": 377.9, + "volume": 14131.16857031 + }, + { + "open_time": "2015-11-10T00:00:00+00:00", + "close_time": "2015-11-10T12:00:00+00:00", + "open": 378.02, + "high": 381.44, + "low": 368.15, + "close": 373.24, + "volume": 13538.56788478 + }, + { + "open_time": "2015-11-10T12:00:00+00:00", + "close_time": "2015-11-11T00:00:00+00:00", + "open": 373.57, + "high": 375.61, + "low": 323.63, + "close": 336.8, + "volume": 35352.02920995 + }, + { + "open_time": "2015-11-11T00:00:00+00:00", + "close_time": "2015-11-11T12:00:00+00:00", + "open": 335.02, + "high": 341.41, + "low": 300.3, + "close": 319.0, + "volume": 30651.00575392 + }, + { + "open_time": "2015-11-11T12:00:00+00:00", + "close_time": "2015-11-12T00:00:00+00:00", + "open": 318.99, + "high": 326.39, + "low": 294.0, + "close": 309.91, + "volume": 20859.30230786 + }, + { + "open_time": "2015-11-12T00:00:00+00:00", + "close_time": "2015-11-12T12:00:00+00:00", + "open": 309.95, + "high": 344.78, + "low": 308.42, + "close": 335.47, + "volume": 24210.7715765 + }, + { + "open_time": "2015-11-12T12:00:00+00:00", + "close_time": "2015-11-13T00:00:00+00:00", + "open": 334.82, + "high": 341.0, + "low": 322.12, + "close": 337.17, + "volume": 13533.67541188 + }, + { + "open_time": "2015-11-13T00:00:00+00:00", + "close_time": "2015-11-13T12:00:00+00:00", + "open": 337.0, + "high": 342.0, + "low": 325.0, + "close": 327.19, + "volume": 12768.24155237 + }, + { + "open_time": "2015-11-13T12:00:00+00:00", + "close_time": "2015-11-14T00:00:00+00:00", + "open": 327.13, + "high": 340.0, + "low": 325.5, + "close": 336.99, + "volume": 11895.23140502 + }, + { + "open_time": "2015-11-14T00:00:00+00:00", + "close_time": "2015-11-14T12:00:00+00:00", + "open": 336.98, + "high": 340.0, + "low": 330.2, + "close": 332.53, + "volume": 11664.33798666 + }, + { + "open_time": "2015-11-14T12:00:00+00:00", + "close_time": "2015-11-15T00:00:00+00:00", + "open": 332.52, + "high": 356.1, + "low": 325.45, + "close": 333.0, + "volume": 13964.0402856 + }, + { + "open_time": "2015-11-15T00:00:00+00:00", + "close_time": "2015-11-15T12:00:00+00:00", + "open": 332.95, + "high": 334.99, + "low": 330.7, + "close": 332.67, + "volume": 6057.10941067 + }, + { + "open_time": "2015-11-15T12:00:00+00:00", + "close_time": "2015-11-16T00:00:00+00:00", + "open": 332.67, + "high": 333.72, + "low": 314.6, + "close": 319.28, + "volume": 21586.6689831 + }, + { + "open_time": "2015-11-16T00:00:00+00:00", + "close_time": "2015-11-16T12:00:00+00:00", + "open": 319.29, + "high": 321.19, + "low": 315.0, + "close": 317.94, + "volume": 6242.68020582 + }, + { + "open_time": "2015-11-16T12:00:00+00:00", + "close_time": "2015-11-17T00:00:00+00:00", + "open": 319.29, + "high": 332.25, + "low": 317.33, + "close": 330.83, + "volume": 16001.1423149 + }, + { + "open_time": "2015-11-17T00:00:00+00:00", + "close_time": "2015-11-17T12:00:00+00:00", + "open": 330.82, + "high": 350.44, + "low": 329.0, + "close": 334.6, + "volume": 18527.15650174 + }, + { + "open_time": "2015-11-17T12:00:00+00:00", + "close_time": "2015-11-18T00:00:00+00:00", + "open": 334.86, + "high": 338.93, + "low": 331.3, + "close": 336.08, + "volume": 9191.51935023 + }, + { + "open_time": "2015-11-18T00:00:00+00:00", + "close_time": "2015-11-18T12:00:00+00:00", + "open": 336.0, + "high": 337.87, + "low": 330.28, + "close": 333.58, + "volume": 18739.35885078 + }, + { + "open_time": "2015-11-18T12:00:00+00:00", + "close_time": "2015-11-19T00:00:00+00:00", + "open": 333.57, + "high": 337.89, + "low": 331.5, + "close": 335.65, + "volume": 8512.74113885 + }, + { + "open_time": "2015-11-19T00:00:00+00:00", + "close_time": "2015-11-19T12:00:00+00:00", + "open": 335.68, + "high": 336.48, + "low": 333.26, + "close": 334.58, + "volume": 15418.89269086 + }, + { + "open_time": "2015-11-19T12:00:00+00:00", + "close_time": "2015-11-20T00:00:00+00:00", + "open": 334.58, + "high": 335.31, + "low": 324.92, + "close": 326.02, + "volume": 11500.62401664 + }, + { + "open_time": "2015-11-20T00:00:00+00:00", + "close_time": "2015-11-20T12:00:00+00:00", + "open": 326.51, + "high": 327.73, + "low": 310.0, + "close": 322.88, + "volume": 14480.8407581 + }, + { + "open_time": "2015-11-20T12:00:00+00:00", + "close_time": "2015-11-21T00:00:00+00:00", + "open": 323.23, + "high": 324.99, + "low": 318.13, + "close": 322.04, + "volume": 6822.8004056 + }, + { + "open_time": "2015-11-21T00:00:00+00:00", + "close_time": "2015-11-21T12:00:00+00:00", + "open": 322.04, + "high": 328.94, + "low": 318.52, + "close": 327.65, + "volume": 3198.18321767 + }, + { + "open_time": "2015-11-21T12:00:00+00:00", + "close_time": "2015-11-22T00:00:00+00:00", + "open": 327.69, + "high": 327.72, + "low": 324.0, + "close": 326.5, + "volume": 1931.17003404 + }, + { + "open_time": "2015-11-22T00:00:00+00:00", + "close_time": "2015-11-22T12:00:00+00:00", + "open": 326.5, + "high": 326.6, + "low": 322.42, + "close": 322.89, + "volume": 1165.44338103 + }, + { + "open_time": "2015-11-22T12:00:00+00:00", + "close_time": "2015-11-23T00:00:00+00:00", + "open": 322.79, + "high": 325.41, + "low": 320.13, + "close": 324.2, + "volume": 2896.76885019 + }, + { + "open_time": "2015-11-23T00:00:00+00:00", + "close_time": "2015-11-23T12:00:00+00:00", + "open": 324.2, + "high": 324.79, + "low": 320.39, + "close": 324.7, + "volume": 2068.83120548 + }, + { + "open_time": "2015-11-23T12:00:00+00:00", + "close_time": "2015-11-24T00:00:00+00:00", + "open": 324.67, + "high": 326.09, + "low": 322.01, + "close": 323.48, + "volume": 3032.72608342 + }, + { + "open_time": "2015-11-24T00:00:00+00:00", + "close_time": "2015-11-24T12:00:00+00:00", + "open": 323.48, + "high": 323.48, + "low": 317.0, + "close": 322.47, + "volume": 3497.98257638 + }, + { + "open_time": "2015-11-24T12:00:00+00:00", + "close_time": "2015-11-25T00:00:00+00:00", + "open": 322.08, + "high": 323.5, + "low": 317.9, + "close": 319.7, + "volume": 5151.03635649 + }, + { + "open_time": "2015-11-25T00:00:00+00:00", + "close_time": "2015-11-25T12:00:00+00:00", + "open": 319.7, + "high": 325.9, + "low": 316.0, + "close": 324.72, + "volume": 5814.39003701 + }, + { + "open_time": "2015-11-25T12:00:00+00:00", + "close_time": "2015-11-26T00:00:00+00:00", + "open": 324.73, + "high": 330.84, + "low": 322.94, + "close": 328.9, + "volume": 6439.36993865 + }, + { + "open_time": "2015-11-26T00:00:00+00:00", + "close_time": "2015-11-26T12:00:00+00:00", + "open": 328.9, + "high": 357.0, + "low": 328.53, + "close": 356.25, + "volume": 13928.33856128 + }, + { + "open_time": "2015-11-26T12:00:00+00:00", + "close_time": "2015-11-27T00:00:00+00:00", + "open": 356.25, + "high": 369.7, + "low": 340.55, + "close": 353.21, + "volume": 22057.8239247 + }, + { + "open_time": "2015-11-27T00:00:00+00:00", + "close_time": "2015-11-27T12:00:00+00:00", + "open": 353.9, + "high": 364.8, + "low": 347.84, + "close": 357.0, + "volume": 7820.78484132 + }, + { + "open_time": "2015-11-27T12:00:00+00:00", + "close_time": "2015-11-28T00:00:00+00:00", + "open": 357.0, + "high": 360.77, + "low": 352.0, + "close": 357.14, + "volume": 5456.04522722 + }, + { + "open_time": "2015-11-28T00:00:00+00:00", + "close_time": "2015-11-28T12:00:00+00:00", + "open": 357.42, + "high": 359.44, + "low": 350.41, + "close": 353.97, + "volume": 3405.68857808 + }, + { + "open_time": "2015-11-28T12:00:00+00:00", + "close_time": "2015-11-29T00:00:00+00:00", + "open": 354.88, + "high": 357.48, + "low": 351.0, + "close": 356.95, + "volume": 2870.11419614 + }, + { + "open_time": "2015-11-29T00:00:00+00:00", + "close_time": "2015-11-29T12:00:00+00:00", + "open": 356.78, + "high": 365.0, + "low": 354.45, + "close": 363.32, + "volume": 1535.41987565 + }, + { + "open_time": "2015-11-29T12:00:00+00:00", + "close_time": "2015-11-30T00:00:00+00:00", + "open": 363.32, + "high": 373.15, + "low": 359.52, + "close": 371.48, + "volume": 6281.76367418 + }, + { + "open_time": "2015-11-30T00:00:00+00:00", + "close_time": "2015-11-30T12:00:00+00:00", + "open": 371.2, + "high": 383.0, + "low": 370.01, + "close": 379.29, + "volume": 8403.71900217 + }, + { + "open_time": "2015-11-30T12:00:00+00:00", + "close_time": "2015-12-01T00:00:00+00:00", + "open": 378.88, + "high": 380.0, + "low": 367.11, + "close": 376.71, + "volume": 9696.40271928 + }, + { + "open_time": "2015-12-01T00:00:00+00:00", + "close_time": "2015-12-01T12:00:00+00:00", + "open": 376.7, + "high": 379.0, + "low": 355.11, + "close": 361.22, + "volume": 9063.9005446 + }, + { + "open_time": "2015-12-01T12:00:00+00:00", + "close_time": "2015-12-02T00:00:00+00:00", + "open": 362.02, + "high": 365.79, + "low": 354.56, + "close": 363.06, + "volume": 6361.38180732 + }, + { + "open_time": "2015-12-02T00:00:00+00:00", + "close_time": "2015-12-02T12:00:00+00:00", + "open": 362.7, + "high": 362.84, + "low": 348.64, + "close": 353.42, + "volume": 6155.34382405 + }, + { + "open_time": "2015-12-02T12:00:00+00:00", + "close_time": "2015-12-03T00:00:00+00:00", + "open": 353.41, + "high": 362.76, + "low": 351.77, + "close": 358.89, + "volume": 6188.06394368 + }, + { + "open_time": "2015-12-03T00:00:00+00:00", + "close_time": "2015-12-03T12:00:00+00:00", + "open": 359.11, + "high": 370.53, + "low": 356.21, + "close": 359.21, + "volume": 6242.92146585 + }, + { + "open_time": "2015-12-03T12:00:00+00:00", + "close_time": "2015-12-04T00:00:00+00:00", + "open": 359.96, + "high": 365.71, + "low": 357.08, + "close": 361.42, + "volume": 5947.96246969 + }, + { + "open_time": "2015-12-04T00:00:00+00:00", + "close_time": "2015-12-04T12:00:00+00:00", + "open": 361.48, + "high": 362.22, + "low": 355.92, + "close": 359.92, + "volume": 4950.54710062 + }, + { + "open_time": "2015-12-04T12:00:00+00:00", + "close_time": "2015-12-05T00:00:00+00:00", + "open": 359.92, + "high": 364.3, + "low": 357.68, + "close": 363.62, + "volume": 5038.73311666 + }, + { + "open_time": "2015-12-05T00:00:00+00:00", + "close_time": "2015-12-05T12:00:00+00:00", + "open": 363.62, + "high": 383.12, + "low": 363.0, + "close": 379.78, + "volume": 7323.97818546 + }, + { + "open_time": "2015-12-05T12:00:00+00:00", + "close_time": "2015-12-06T00:00:00+00:00", + "open": 379.69, + "high": 389.89, + "low": 371.61, + "close": 388.0, + "volume": 9460.14848191 + }, + { + "open_time": "2015-12-06T00:00:00+00:00", + "close_time": "2015-12-06T12:00:00+00:00", + "open": 388.0, + "high": 399.85, + "low": 383.0, + "close": 391.92, + "volume": 9433.73415572 + }, + { + "open_time": "2015-12-06T12:00:00+00:00", + "close_time": "2015-12-07T00:00:00+00:00", + "open": 391.93, + "high": 396.26, + "low": 384.31, + "close": 388.24, + "volume": 5245.70187587 + }, + { + "open_time": "2015-12-07T00:00:00+00:00", + "close_time": "2015-12-07T12:00:00+00:00", + "open": 388.54, + "high": 395.26, + "low": 381.01, + "close": 395.0, + "volume": 6501.51279109 + }, + { + "open_time": "2015-12-07T12:00:00+00:00", + "close_time": "2015-12-08T00:00:00+00:00", + "open": 394.21, + "high": 399.91, + "low": 389.3, + "close": 395.58, + "volume": 8448.02748329 + }, + { + "open_time": "2015-12-08T00:00:00+00:00", + "close_time": "2015-12-08T12:00:00+00:00", + "open": 395.57, + "high": 397.99, + "low": 388.33, + "close": 395.0, + "volume": 3422.72369988 + }, + { + "open_time": "2015-12-08T12:00:00+00:00", + "close_time": "2015-12-09T00:00:00+00:00", + "open": 395.67, + "high": 418.87, + "low": 392.89, + "close": 417.89, + "volume": 8032.46319198 + }, + { + "open_time": "2015-12-09T00:00:00+00:00", + "close_time": "2015-12-09T12:00:00+00:00", + "open": 416.67, + "high": 424.95, + "low": 407.17, + "close": 423.34, + "volume": 9866.1055337 + }, + { + "open_time": "2015-12-09T12:00:00+00:00", + "close_time": "2015-12-10T00:00:00+00:00", + "open": 423.24, + "high": 424.14, + "low": 400.0, + "close": 416.98, + "volume": 11173.80297342 + }, + { + "open_time": "2015-12-10T00:00:00+00:00", + "close_time": "2015-12-10T12:00:00+00:00", + "open": 416.69, + "high": 419.0, + "low": 408.91, + "close": 413.57, + "volume": 3543.16226989 + }, + { + "open_time": "2015-12-10T12:00:00+00:00", + "close_time": "2015-12-11T00:00:00+00:00", + "open": 413.3, + "high": 419.79, + "low": 412.5, + "close": 415.57, + "volume": 4926.35377815 + }, + { + "open_time": "2015-12-11T00:00:00+00:00", + "close_time": "2015-12-11T12:00:00+00:00", + "open": 415.57, + "high": 439.99, + "low": 415.13, + "close": 434.92, + "volume": 11098.94117066 + }, + { + "open_time": "2015-12-11T12:00:00+00:00", + "close_time": "2015-12-12T00:00:00+00:00", + "open": 434.75, + "high": 454.48, + "low": 430.69, + "close": 453.04, + "volume": 17922.71493525 + }, + { + "open_time": "2015-12-12T00:00:00+00:00", + "close_time": "2015-12-12T12:00:00+00:00", + "open": 453.12, + "high": 467.8, + "low": 403.0, + "close": 432.0, + "volume": 23008.02019739 + }, + { + "open_time": "2015-12-12T12:00:00+00:00", + "close_time": "2015-12-13T00:00:00+00:00", + "open": 433.0, + "high": 437.9, + "low": 418.0, + "close": 436.19, + "volume": 6762.26360037 + }, + { + "open_time": "2015-12-13T00:00:00+00:00", + "close_time": "2015-12-13T12:00:00+00:00", + "open": 436.08, + "high": 439.71, + "low": 422.03, + "close": 435.0, + "volume": 4735.95264262 + }, + { + "open_time": "2015-12-13T12:00:00+00:00", + "close_time": "2015-12-14T00:00:00+00:00", + "open": 435.0, + "high": 442.97, + "low": 430.77, + "close": 433.07, + "volume": 6989.71459713 + }, + { + "open_time": "2015-12-14T00:00:00+00:00", + "close_time": "2015-12-14T12:00:00+00:00", + "open": 433.13, + "high": 446.06, + "low": 428.42, + "close": 442.78, + "volume": 5071.85979274 + }, + { + "open_time": "2015-12-14T12:00:00+00:00", + "close_time": "2015-12-15T00:00:00+00:00", + "open": 442.81, + "high": 448.12, + "low": 437.68, + "close": 443.36, + "volume": 8314.88436467 + }, + { + "open_time": "2015-12-15T00:00:00+00:00", + "close_time": "2015-12-15T12:00:00+00:00", + "open": 443.3, + "high": 456.61, + "low": 442.94, + "close": 454.58, + "volume": 9656.92262881 + }, + { + "open_time": "2015-12-15T12:00:00+00:00", + "close_time": "2015-12-16T00:00:00+00:00", + "open": 454.18, + "high": 464.99, + "low": 453.12, + "close": 464.53, + "volume": 8439.46565427 + }, + { + "open_time": "2015-12-16T00:00:00+00:00", + "close_time": "2015-12-16T12:00:00+00:00", + "open": 464.53, + "high": 465.0, + "low": 436.89, + "close": 460.21, + "volume": 13343.59375651 + }, + { + "open_time": "2015-12-16T12:00:00+00:00", + "close_time": "2015-12-17T00:00:00+00:00", + "open": 461.1, + "high": 461.95, + "low": 445.22, + "close": 455.87, + "volume": 10034.52881661 + }, + { + "open_time": "2015-12-17T00:00:00+00:00", + "close_time": "2015-12-17T12:00:00+00:00", + "open": 455.61, + "high": 458.84, + "low": 448.75, + "close": 458.0, + "volume": 3361.27138386 + }, + { + "open_time": "2015-12-17T12:00:00+00:00", + "close_time": "2015-12-18T00:00:00+00:00", + "open": 457.99, + "high": 458.48, + "low": 451.64, + "close": 456.17, + "volume": 3237.44532112 + }, + { + "open_time": "2015-12-18T00:00:00+00:00", + "close_time": "2015-12-18T12:00:00+00:00", + "open": 442.08, + "high": 466.64, + "low": 439.19, + "close": 458.45, + "volume": 10568.56766267 + }, + { + "open_time": "2015-12-18T12:00:00+00:00", + "close_time": "2015-12-19T00:00:00+00:00", + "open": 458.35, + "high": 464.2, + "low": 457.51, + "close": 462.46, + "volume": 4650.82998126 + }, + { + "open_time": "2015-12-19T00:00:00+00:00", + "close_time": "2015-12-19T12:00:00+00:00", + "open": 463.7, + "high": 465.9, + "low": 459.97, + "close": 464.92, + "volume": 2877.95404839 + }, + { + "open_time": "2015-12-19T12:00:00+00:00", + "close_time": "2015-12-20T00:00:00+00:00", + "open": 464.97, + "high": 465.88, + "low": 452.03, + "close": 461.8, + "volume": 3961.34066225 + }, + { + "open_time": "2015-12-20T00:00:00+00:00", + "close_time": "2015-12-20T12:00:00+00:00", + "open": 461.89, + "high": 462.0, + "low": 456.77, + "close": 457.86, + "volume": 2258.68538189 + }, + { + "open_time": "2015-12-20T12:00:00+00:00", + "close_time": "2015-12-21T00:00:00+00:00", + "open": 458.55, + "high": 458.55, + "low": 433.83, + "close": 442.54, + "volume": 14367.8029734 + }, + { + "open_time": "2015-12-21T00:00:00+00:00", + "close_time": "2015-12-21T12:00:00+00:00", + "open": 442.47, + "high": 450.0, + "low": 425.52, + "close": 445.95, + "volume": 11154.90168693 + }, + { + "open_time": "2015-12-21T12:00:00+00:00", + "close_time": "2015-12-22T00:00:00+00:00", + "open": 445.13, + "high": 445.95, + "low": 431.33, + "close": 438.07, + "volume": 7775.96149933 + }, + { + "open_time": "2015-12-22T00:00:00+00:00", + "close_time": "2015-12-22T12:00:00+00:00", + "open": 438.14, + "high": 443.58, + "low": 435.53, + "close": 440.13, + "volume": 2592.04366423 + }, + { + "open_time": "2015-12-22T12:00:00+00:00", + "close_time": "2015-12-23T00:00:00+00:00", + "open": 440.57, + "high": 441.46, + "low": 433.06, + "close": 435.48, + "volume": 5553.97372389 + }, + { + "open_time": "2015-12-23T00:00:00+00:00", + "close_time": "2015-12-23T12:00:00+00:00", + "open": 435.65, + "high": 442.8, + "low": 434.43, + "close": 441.34, + "volume": 3608.93059518 + }, + { + "open_time": "2015-12-23T12:00:00+00:00", + "close_time": "2015-12-24T00:00:00+00:00", + "open": 440.5, + "high": 445.52, + "low": 437.62, + "close": 442.56, + "volume": 3491.29769219 + }, + { + "open_time": "2015-12-24T00:00:00+00:00", + "close_time": "2015-12-24T12:00:00+00:00", + "open": 443.01, + "high": 459.54, + "low": 443.01, + "close": 457.2, + "volume": 6074.2577729 + }, + { + "open_time": "2015-12-24T12:00:00+00:00", + "close_time": "2015-12-25T00:00:00+00:00", + "open": 456.46, + "high": 457.19, + "low": 449.94, + "close": 455.0, + "volume": 4064.29202441 + }, + { + "open_time": "2015-12-25T00:00:00+00:00", + "close_time": "2015-12-25T12:00:00+00:00", + "open": 455.78, + "high": 458.33, + "low": 448.0, + "close": 452.56, + "volume": 1750.32165937 + }, + { + "open_time": "2015-12-25T12:00:00+00:00", + "close_time": "2015-12-26T00:00:00+00:00", + "open": 451.76, + "high": 456.24, + "low": 450.68, + "close": 455.51, + "volume": 1127.84569196 + }, + { + "open_time": "2015-12-26T00:00:00+00:00", + "close_time": "2015-12-26T12:00:00+00:00", + "open": 455.5, + "high": 457.45, + "low": 415.25, + "close": 424.77, + "volume": 15136.444823 + }, + { + "open_time": "2015-12-26T12:00:00+00:00", + "close_time": "2015-12-27T00:00:00+00:00", + "open": 424.73, + "high": 428.27, + "low": 407.25, + "close": 417.39, + "volume": 11535.67690736 + }, + { + "open_time": "2015-12-27T00:00:00+00:00", + "close_time": "2015-12-27T12:00:00+00:00", + "open": 417.11, + "high": 425.42, + "low": 410.5, + "close": 424.43, + "volume": 3929.24726439 + }, + { + "open_time": "2015-12-27T12:00:00+00:00", + "close_time": "2015-12-28T00:00:00+00:00", + "open": 424.43, + "high": 425.23, + "low": 415.76, + "close": 421.76, + "volume": 3039.3263948 + }, + { + "open_time": "2015-12-28T00:00:00+00:00", + "close_time": "2015-12-28T12:00:00+00:00", + "open": 421.78, + "high": 429.86, + "low": 421.37, + "close": 426.55, + "volume": 3529.33547953 + }, + { + "open_time": "2015-12-28T12:00:00+00:00", + "close_time": "2015-12-29T00:00:00+00:00", + "open": 425.13, + "high": 427.0, + "low": 417.01, + "close": 421.46, + "volume": 4031.22751247 + }, + { + "open_time": "2015-12-29T00:00:00+00:00", + "close_time": "2015-12-29T12:00:00+00:00", + "open": 420.81, + "high": 424.49, + "low": 418.55, + "close": 423.47, + "volume": 2851.39618843 + }, + { + "open_time": "2015-12-29T12:00:00+00:00", + "close_time": "2015-12-30T00:00:00+00:00", + "open": 423.46, + "high": 433.33, + "low": 422.02, + "close": 431.82, + "volume": 7568.77439047 + }, + { + "open_time": "2015-12-30T00:00:00+00:00", + "close_time": "2015-12-30T12:00:00+00:00", + "open": 431.7, + "high": 434.97, + "low": 429.94, + "close": 431.58, + "volume": 3359.029322 + }, + { + "open_time": "2015-12-30T12:00:00+00:00", + "close_time": "2015-12-31T00:00:00+00:00", + "open": 431.67, + "high": 434.0, + "low": 420.75, + "close": 425.84, + "volume": 4358.48094069 + }, + { + "open_time": "2015-12-31T00:00:00+00:00", + "close_time": "2015-12-31T12:00:00+00:00", + "open": 426.09, + "high": 431.1, + "low": 419.99, + "close": 426.07, + "volume": 2730.74416125 + }, + { + "open_time": "2015-12-31T12:00:00+00:00", + "close_time": "2016-01-01T00:00:00+00:00", + "open": 426.2, + "high": 433.89, + "low": 423.12, + "close": 430.89, + "volume": 3904.11900569 + }, + { + "open_time": "2016-01-01T00:00:00+00:00", + "close_time": "2016-01-01T12:00:00+00:00", + "open": 430.89, + "high": 436.0, + "low": 429.08, + "close": 432.72, + "volume": 2079.49904728 + }, + { + "open_time": "2016-01-01T12:00:00+00:00", + "close_time": "2016-01-02T00:00:00+00:00", + "open": 433.62, + "high": 435.0, + "low": 427.2, + "close": 433.82, + "volume": 1708.61212675 + }, + { + "open_time": "2016-01-02T00:00:00+00:00", + "close_time": "2016-01-02T12:00:00+00:00", + "open": 434.87, + "high": 435.99, + "low": 431.5, + "close": 432.31, + "volume": 1333.80082267 + }, + { + "open_time": "2016-01-02T12:00:00+00:00", + "close_time": "2016-01-03T00:00:00+00:00", + "open": 432.31, + "high": 434.97, + "low": 430.42, + "close": 433.55, + "volume": 1638.26262674 + }, + { + "open_time": "2016-01-03T00:00:00+00:00", + "close_time": "2016-01-03T12:00:00+00:00", + "open": 433.2, + "high": 434.09, + "low": 429.03, + "close": 430.77, + "volume": 1714.0 + }, + { + "open_time": "2016-01-03T12:00:00+00:00", + "close_time": "2016-01-04T00:00:00+00:00", + "open": 430.77, + "high": 431.71, + "low": 424.06, + "close": 431.04, + "volume": 2819.0 + }, + { + "open_time": "2016-01-04T00:00:00+00:00", + "close_time": "2016-01-04T12:00:00+00:00", + "open": 431.54, + "high": 432.43, + "low": 428.44, + "close": 431.87, + "volume": 1521.04186054 + }, + { + "open_time": "2016-01-04T12:00:00+00:00", + "close_time": "2016-01-05T00:00:00+00:00", + "open": 431.87, + "high": 435.86, + "low": 430.25, + "close": 434.17, + "volume": 4322.13231426 + }, + { + "open_time": "2016-01-05T00:00:00+00:00", + "close_time": "2016-01-05T12:00:00+00:00", + "open": 433.31, + "high": 435.39, + "low": 430.2, + "close": 431.62, + "volume": 1495.16134261 + }, + { + "open_time": "2016-01-05T12:00:00+00:00", + "close_time": "2016-01-06T00:00:00+00:00", + "open": 431.62, + "high": 433.22, + "low": 429.5, + "close": 432.43, + "volume": 2386.55951933 + }, + { + "open_time": "2016-01-06T00:00:00+00:00", + "close_time": "2016-01-06T12:00:00+00:00", + "open": 432.45, + "high": 432.67, + "low": 426.54, + "close": 430.94, + "volume": 3510.28543259 + }, + { + "open_time": "2016-01-06T12:00:00+00:00", + "close_time": "2016-01-07T00:00:00+00:00", + "open": 430.94, + "high": 431.95, + "low": 429.11, + "close": 429.56, + "volume": 1997.32879357 + }, + { + "open_time": "2016-01-07T00:00:00+00:00", + "close_time": "2016-01-07T12:00:00+00:00", + "open": 429.99, + "high": 451.96, + "low": 429.25, + "close": 450.55, + "volume": 9734.99069179 + }, + { + "open_time": "2016-01-07T12:00:00+00:00", + "close_time": "2016-01-08T00:00:00+00:00", + "open": 450.5, + "high": 459.16, + "low": 449.23, + "close": 457.0, + "volume": 7098.455635 + }, + { + "open_time": "2016-01-08T00:00:00+00:00", + "close_time": "2016-01-08T12:00:00+00:00", + "open": 456.87, + "high": 465.0, + "low": 450.0, + "close": 454.8, + "volume": 5336.33502064 + }, + { + "open_time": "2016-01-08T12:00:00+00:00", + "close_time": "2016-01-09T00:00:00+00:00", + "open": 454.8, + "high": 456.67, + "low": 444.51, + "close": 452.7, + "volume": 4922.65956448 + }, + { + "open_time": "2016-01-09T00:00:00+00:00", + "close_time": "2016-01-09T12:00:00+00:00", + "open": 452.02, + "high": 454.0, + "low": 446.68, + "close": 450.21, + "volume": 2181.46362303 + }, + { + "open_time": "2016-01-09T12:00:00+00:00", + "close_time": "2016-01-10T00:00:00+00:00", + "open": 449.47, + "high": 452.99, + "low": 446.68, + "close": 448.84, + "volume": 2214.78498665 + }, + { + "open_time": "2016-01-10T00:00:00+00:00", + "close_time": "2016-01-10T12:00:00+00:00", + "open": 448.84, + "high": 449.89, + "low": 441.13, + "close": 442.89, + "volume": 1905.28352266 + }, + { + "open_time": "2016-01-10T12:00:00+00:00", + "close_time": "2016-01-11T00:00:00+00:00", + "open": 442.91, + "high": 448.79, + "low": 440.8, + "close": 448.79, + "volume": 2173.32713094 + }, + { + "open_time": "2016-01-11T00:00:00+00:00", + "close_time": "2016-01-11T12:00:00+00:00", + "open": 448.2, + "high": 451.13, + "low": 438.0, + "close": 444.65, + "volume": 5499.67190302 + }, + { + "open_time": "2016-01-11T12:00:00+00:00", + "close_time": "2016-01-12T00:00:00+00:00", + "open": 444.78, + "high": 449.0, + "low": 443.17, + "close": 448.0, + "volume": 2486.78652819 + }, + { + "open_time": "2016-01-12T00:00:00+00:00", + "close_time": "2016-01-12T12:00:00+00:00", + "open": 448.0, + "high": 448.0, + "low": 442.88, + "close": 444.81, + "volume": 1607.75207407 + }, + { + "open_time": "2016-01-12T12:00:00+00:00", + "close_time": "2016-01-13T00:00:00+00:00", + "open": 444.77, + "high": 447.34, + "low": 434.35, + "close": 434.85, + "volume": 5325.2903288 + }, + { + "open_time": "2016-01-13T00:00:00+00:00", + "close_time": "2016-01-13T12:00:00+00:00", + "open": 434.85, + "high": 438.35, + "low": 425.01, + "close": 429.18, + "volume": 6361.29914407 + }, + { + "open_time": "2016-01-13T12:00:00+00:00", + "close_time": "2016-01-14T00:00:00+00:00", + "open": 429.18, + "high": 433.09, + "low": 424.5, + "close": 432.64, + "volume": 3705.59039816 + }, + { + "open_time": "2016-01-14T00:00:00+00:00", + "close_time": "2016-01-14T12:00:00+00:00", + "open": 432.64, + "high": 434.0, + "low": 427.0, + "close": 429.74, + "volume": 1950.3627187 + }, + { + "open_time": "2016-01-14T12:00:00+00:00", + "close_time": "2016-01-15T00:00:00+00:00", + "open": 429.17, + "high": 432.1, + "low": 428.01, + "close": 429.55, + "volume": 2470.54944121 + }, + { + "open_time": "2016-01-15T00:00:00+00:00", + "close_time": "2016-01-15T12:00:00+00:00", + "open": 429.55, + "high": 429.8, + "low": 400.76, + "close": 402.79, + "volume": 12634.01713187 + }, + { + "open_time": "2016-01-15T12:00:00+00:00", + "close_time": "2016-01-16T00:00:00+00:00", + "open": 402.79, + "high": 406.28, + "low": 360.0, + "close": 360.0, + "volume": 24692.68428245 + }, + { + "open_time": "2016-01-16T00:00:00+00:00", + "close_time": "2016-01-16T12:00:00+00:00", + "open": 360.62, + "high": 379.88, + "low": 352.0, + "close": 369.41, + "volume": 10885.73506285 + }, + { + "open_time": "2016-01-16T12:00:00+00:00", + "close_time": "2016-01-17T00:00:00+00:00", + "open": 369.43, + "high": 392.07, + "low": 366.06, + "close": 386.91, + "volume": 14133.51693053 + }, + { + "open_time": "2016-01-17T00:00:00+00:00", + "close_time": "2016-01-17T12:00:00+00:00", + "open": 387.8, + "high": 391.14, + "low": 376.0, + "close": 380.52, + "volume": 4957.31620475 + }, + { + "open_time": "2016-01-17T12:00:00+00:00", + "close_time": "2016-01-18T00:00:00+00:00", + "open": 380.52, + "high": 387.75, + "low": 376.0, + "close": 380.16, + "volume": 3459.62743041 + }, + { + "open_time": "2016-01-18T00:00:00+00:00", + "close_time": "2016-01-18T12:00:00+00:00", + "open": 379.94, + "high": 383.08, + "low": 373.63, + "close": 381.6, + "volume": 3129.17967215 + }, + { + "open_time": "2016-01-18T12:00:00+00:00", + "close_time": "2016-01-19T00:00:00+00:00", + "open": 381.6, + "high": 388.5, + "low": 379.11, + "close": 385.49, + "volume": 3886.35026378 + }, + { + "open_time": "2016-01-19T00:00:00+00:00", + "close_time": "2016-01-19T12:00:00+00:00", + "open": 385.47, + "high": 386.43, + "low": 381.45, + "close": 384.96, + "volume": 1753.22237663 + }, + { + "open_time": "2016-01-19T12:00:00+00:00", + "close_time": "2016-01-20T00:00:00+00:00", + "open": 384.2, + "high": 386.92, + "low": 375.59, + "close": 376.76, + "volume": 5469.78086559 + }, + { + "open_time": "2016-01-20T00:00:00+00:00", + "close_time": "2016-01-20T12:00:00+00:00", + "open": 376.9, + "high": 378.76, + "low": 372.53, + "close": 377.75, + "volume": 4300.7835152 + }, + { + "open_time": "2016-01-20T12:00:00+00:00", + "close_time": "2016-01-21T00:00:00+00:00", + "open": 378.16, + "high": 422.98, + "low": 375.75, + "close": 416.32, + "volume": 20872.13390453 + }, + { + "open_time": "2016-01-21T00:00:00+00:00", + "close_time": "2016-01-21T12:00:00+00:00", + "open": 418.9, + "high": 421.25, + "low": 410.64, + "close": 413.47, + "volume": 4136.02430327 + }, + { + "open_time": "2016-01-21T12:00:00+00:00", + "close_time": "2016-01-22T00:00:00+00:00", + "open": 413.35, + "high": 416.65, + "low": 404.59, + "close": 409.59, + "volume": 5278.53276861 + }, + { + "open_time": "2016-01-22T00:00:00+00:00", + "close_time": "2016-01-22T12:00:00+00:00", + "open": 409.42, + "high": 410.07, + "low": 388.32, + "close": 391.05, + "volume": 5423.64813798 + }, + { + "open_time": "2016-01-22T12:00:00+00:00", + "close_time": "2016-01-23T00:00:00+00:00", + "open": 390.1, + "high": 398.16, + "low": 374.45, + "close": 382.55, + "volume": 9321.10962466 + }, + { + "open_time": "2016-01-23T00:00:00+00:00", + "close_time": "2016-01-23T12:00:00+00:00", + "open": 382.85, + "high": 395.0, + "low": 381.73, + "close": 388.36, + "volume": 3730.39268646 + }, + { + "open_time": "2016-01-23T12:00:00+00:00", + "close_time": "2016-01-24T00:00:00+00:00", + "open": 389.04, + "high": 393.31, + "low": 381.05, + "close": 386.4, + "volume": 3934.4982414 + }, + { + "open_time": "2016-01-24T00:00:00+00:00", + "close_time": "2016-01-24T12:00:00+00:00", + "open": 386.37, + "high": 402.52, + "low": 385.36, + "close": 398.77, + "volume": 1660.8251527 + }, + { + "open_time": "2016-01-24T12:00:00+00:00", + "close_time": "2016-01-25T00:00:00+00:00", + "open": 398.71, + "high": 405.97, + "low": 394.08, + "close": 402.16, + "volume": 3788.12006036 + }, + { + "open_time": "2016-01-25T00:00:00+00:00", + "close_time": "2016-01-25T12:00:00+00:00", + "open": 402.16, + "high": 402.31, + "low": 392.17, + "close": 396.45, + "volume": 3168.82577793 + }, + { + "open_time": "2016-01-25T12:00:00+00:00", + "close_time": "2016-01-26T00:00:00+00:00", + "open": 396.23, + "high": 399.77, + "low": 385.5, + "close": 390.9, + "volume": 4872.00507812 + }, + { + "open_time": "2016-01-26T00:00:00+00:00", + "close_time": "2016-01-26T12:00:00+00:00", + "open": 390.1, + "high": 397.7, + "low": 388.0, + "close": 393.85, + "volume": 2276.62532166 + }, + { + "open_time": "2016-01-26T12:00:00+00:00", + "close_time": "2016-01-27T00:00:00+00:00", + "open": 393.85, + "high": 396.22, + "low": 386.2, + "close": 391.77, + "volume": 4312.52822866 + }, + { + "open_time": "2016-01-27T00:00:00+00:00", + "close_time": "2016-01-27T12:00:00+00:00", + "open": 391.77, + "high": 397.0, + "low": 390.31, + "close": 394.74, + "volume": 2011.49605124 + }, + { + "open_time": "2016-01-27T12:00:00+00:00", + "close_time": "2016-01-28T00:00:00+00:00", + "open": 394.74, + "high": 396.12, + "low": 392.78, + "close": 394.95, + "volume": 2251.49107604 + }, + { + "open_time": "2016-01-28T00:00:00+00:00", + "close_time": "2016-01-28T12:00:00+00:00", + "open": 394.62, + "high": 395.56, + "low": 376.0, + "close": 382.66, + "volume": 8102.26209853 + }, + { + "open_time": "2016-01-28T12:00:00+00:00", + "close_time": "2016-01-29T00:00:00+00:00", + "open": 382.65, + "high": 384.39, + "low": 378.01, + "close": 379.75, + "volume": 3311.78340001 + }, + { + "open_time": "2016-01-29T00:00:00+00:00", + "close_time": "2016-01-29T12:00:00+00:00", + "open": 379.55, + "high": 383.99, + "low": 363.73, + "close": 381.05, + "volume": 8138.72965052 + }, + { + "open_time": "2016-01-29T12:00:00+00:00", + "close_time": "2016-01-30T00:00:00+00:00", + "open": 381.22, + "high": 383.05, + "low": 372.0, + "close": 378.22, + "volume": 5405.41576958 + }, + { + "open_time": "2016-01-30T00:00:00+00:00", + "close_time": "2016-01-30T12:00:00+00:00", + "open": 378.12, + "high": 380.42, + "low": 374.55, + "close": 378.19, + "volume": 997.02633091 + }, + { + "open_time": "2016-01-30T12:00:00+00:00", + "close_time": "2016-01-31T00:00:00+00:00", + "open": 377.62, + "high": 380.37, + "low": 372.95, + "close": 375.64, + "volume": 1590.08084234 + }, + { + "open_time": "2016-01-31T00:00:00+00:00", + "close_time": "2016-01-31T12:00:00+00:00", + "open": 376.38, + "high": 379.3, + "low": 375.06, + "close": 377.33, + "volume": 1286.01193335 + }, + { + "open_time": "2016-01-31T12:00:00+00:00", + "close_time": "2016-02-01T00:00:00+00:00", + "open": 378.34, + "high": 379.15, + "low": 364.7, + "close": 368.49, + "volume": 2880.65388696 + }, + { + "open_time": "2016-02-01T00:00:00+00:00", + "close_time": "2016-02-01T12:00:00+00:00", + "open": 368.49, + "high": 378.2, + "low": 366.53, + "close": 375.01, + "volume": 3331.54541951 + }, + { + "open_time": "2016-02-01T12:00:00+00:00", + "close_time": "2016-02-02T00:00:00+00:00", + "open": 376.0, + "high": 376.47, + "low": 369.06, + "close": 371.81, + "volume": 3923.75639821 + }, + { + "open_time": "2016-02-02T00:00:00+00:00", + "close_time": "2016-02-02T12:00:00+00:00", + "open": 371.79, + "high": 375.0, + "low": 369.73, + "close": 372.13, + "volume": 2231.54523257 + }, + { + "open_time": "2016-02-02T12:00:00+00:00", + "close_time": "2016-02-03T00:00:00+00:00", + "open": 372.36, + "high": 375.0, + "low": 370.93, + "close": 373.05, + "volume": 3487.56809103 + }, + { + "open_time": "2016-02-03T00:00:00+00:00", + "close_time": "2016-02-03T12:00:00+00:00", + "open": 373.05, + "high": 374.0, + "low": 369.16, + "close": 370.42, + "volume": 2230.52404997 + }, + { + "open_time": "2016-02-03T12:00:00+00:00", + "close_time": "2016-02-04T00:00:00+00:00", + "open": 370.42, + "high": 372.6, + "low": 365.0, + "close": 368.38, + "volume": 4873.80329041 + }, + { + "open_time": "2016-02-04T00:00:00+00:00", + "close_time": "2016-02-04T12:00:00+00:00", + "open": 368.4, + "high": 373.8, + "low": 367.95, + "close": 373.8, + "volume": 2020.84483499 + }, + { + "open_time": "2016-02-04T12:00:00+00:00", + "close_time": "2016-02-05T00:00:00+00:00", + "open": 373.8, + "high": 391.88, + "low": 372.56, + "close": 387.82, + "volume": 11425.65308783 + }, + { + "open_time": "2016-02-05T00:00:00+00:00", + "close_time": "2016-02-05T12:00:00+00:00", + "open": 388.0, + "high": 389.14, + "low": 384.71, + "close": 388.89, + "volume": 2850.09109752 + }, + { + "open_time": "2016-02-05T12:00:00+00:00", + "close_time": "2016-02-06T00:00:00+00:00", + "open": 388.9, + "high": 389.5, + "low": 382.99, + "close": 385.0, + "volume": 4522.52285877 + }, + { + "open_time": "2016-02-06T00:00:00+00:00", + "close_time": "2016-02-06T12:00:00+00:00", + "open": 384.97, + "high": 384.98, + "low": 371.35, + "close": 375.7, + "volume": 3872.43420139 + }, + { + "open_time": "2016-02-06T12:00:00+00:00", + "close_time": "2016-02-07T00:00:00+00:00", + "open": 375.51, + "high": 377.4, + "low": 372.55, + "close": 375.39, + "volume": 1863.26286413 + }, + { + "open_time": "2016-02-07T00:00:00+00:00", + "close_time": "2016-02-07T12:00:00+00:00", + "open": 375.39, + "high": 378.1, + "low": 373.23, + "close": 377.59, + "volume": 979.47058179 + }, + { + "open_time": "2016-02-07T12:00:00+00:00", + "close_time": "2016-02-08T00:00:00+00:00", + "open": 377.35, + "high": 380.0, + "low": 373.04, + "close": 375.0, + "volume": 1906.0157899 + }, + { + "open_time": "2016-02-08T00:00:00+00:00", + "close_time": "2016-02-08T12:00:00+00:00", + "open": 375.0, + "high": 378.99, + "low": 374.58, + "close": 378.0, + "volume": 1406.76301162 + }, + { + "open_time": "2016-02-08T12:00:00+00:00", + "close_time": "2016-02-09T00:00:00+00:00", + "open": 377.99, + "high": 377.99, + "low": 369.99, + "close": 370.91, + "volume": 5536.34515534 + }, + { + "open_time": "2016-02-09T00:00:00+00:00", + "close_time": "2016-02-09T12:00:00+00:00", + "open": 370.95, + "high": 374.0, + "low": 369.12, + "close": 373.26, + "volume": 2253.03735864 + }, + { + "open_time": "2016-02-09T12:00:00+00:00", + "close_time": "2016-02-10T00:00:00+00:00", + "open": 373.26, + "high": 377.0, + "low": 372.11, + "close": 373.2, + "volume": 3526.64274218 + }, + { + "open_time": "2016-02-10T00:00:00+00:00", + "close_time": "2016-02-10T12:00:00+00:00", + "open": 373.69, + "high": 379.0, + "low": 372.12, + "close": 377.58, + "volume": 3161.46583917 + }, + { + "open_time": "2016-02-10T12:00:00+00:00", + "close_time": "2016-02-11T00:00:00+00:00", + "open": 377.58, + "high": 383.85, + "low": 375.87, + "close": 379.66, + "volume": 6845.16745339 + }, + { + "open_time": "2016-02-11T00:00:00+00:00", + "close_time": "2016-02-11T12:00:00+00:00", + "open": 379.34, + "high": 380.5, + "low": 375.57, + "close": 379.53, + "volume": 2228.00977685 + }, + { + "open_time": "2016-02-11T12:00:00+00:00", + "close_time": "2016-02-12T00:00:00+00:00", + "open": 379.62, + "high": 380.0, + "low": 373.54, + "close": 377.98, + "volume": 5243.95061325 + }, + { + "open_time": "2016-02-12T00:00:00+00:00", + "close_time": "2016-02-12T12:00:00+00:00", + "open": 377.98, + "high": 381.5, + "low": 377.07, + "close": 380.64, + "volume": 2185.65260152 + }, + { + "open_time": "2016-02-12T12:00:00+00:00", + "close_time": "2016-02-13T00:00:00+00:00", + "open": 380.0, + "high": 383.48, + "low": 379.18, + "close": 383.27, + "volume": 3810.7780084 + }, + { + "open_time": "2016-02-13T00:00:00+00:00", + "close_time": "2016-02-13T12:00:00+00:00", + "open": 383.0, + "high": 389.35, + "low": 382.0, + "close": 388.2, + "volume": 4560.51863856 + }, + { + "open_time": "2016-02-13T12:00:00+00:00", + "close_time": "2016-02-14T00:00:00+00:00", + "open": 388.2, + "high": 390.99, + "low": 386.62, + "close": 390.99, + "volume": 2764.66335344 + }, + { + "open_time": "2016-02-14T00:00:00+00:00", + "close_time": "2016-02-14T12:00:00+00:00", + "open": 390.99, + "high": 401.22, + "low": 390.59, + "close": 399.32, + "volume": 5247.59622514 + }, + { + "open_time": "2016-02-14T12:00:00+00:00", + "close_time": "2016-02-15T00:00:00+00:00", + "open": 398.9, + "high": 406.71, + "low": 394.45, + "close": 405.0, + "volume": 4511.79566171 + }, + { + "open_time": "2016-02-15T00:00:00+00:00", + "close_time": "2016-02-15T12:00:00+00:00", + "open": 405.5, + "high": 409.71, + "low": 396.0, + "close": 398.73, + "volume": 4645.4706654 + }, + { + "open_time": "2016-02-15T12:00:00+00:00", + "close_time": "2016-02-16T00:00:00+00:00", + "open": 397.7, + "high": 404.89, + "low": 393.4, + "close": 399.28, + "volume": 3261.22707072 + }, + { + "open_time": "2016-02-16T00:00:00+00:00", + "close_time": "2016-02-16T12:00:00+00:00", + "open": 399.5, + "high": 402.0, + "low": 396.0, + "close": 401.0, + "volume": 1951.74191267 + }, + { + "open_time": "2016-02-16T12:00:00+00:00", + "close_time": "2016-02-17T00:00:00+00:00", + "open": 400.55, + "high": 407.8, + "low": 399.07, + "close": 407.51, + "volume": 6403.08840825 + }, + { + "open_time": "2016-02-17T00:00:00+00:00", + "close_time": "2016-02-17T12:00:00+00:00", + "open": 407.51, + "high": 415.51, + "low": 404.0, + "close": 412.51, + "volume": 4051.26507292 + }, + { + "open_time": "2016-02-17T12:00:00+00:00", + "close_time": "2016-02-18T00:00:00+00:00", + "open": 412.78, + "high": 421.11, + "low": 411.75, + "close": 415.54, + "volume": 7791.32767165 + }, + { + "open_time": "2016-02-18T00:00:00+00:00", + "close_time": "2016-02-18T12:00:00+00:00", + "open": 415.59, + "high": 424.9, + "low": 413.4, + "close": 423.06, + "volume": 3542.0373612 + }, + { + "open_time": "2016-02-18T12:00:00+00:00", + "close_time": "2016-02-19T00:00:00+00:00", + "open": 423.09, + "high": 424.8, + "low": 415.47, + "close": 421.18, + "volume": 5047.72527847 + }, + { + "open_time": "2016-02-19T00:00:00+00:00", + "close_time": "2016-02-19T12:00:00+00:00", + "open": 421.15, + "high": 422.0, + "low": 414.0, + "close": 418.81, + "volume": 2221.54993023 + }, + { + "open_time": "2016-02-19T12:00:00+00:00", + "close_time": "2016-02-20T00:00:00+00:00", + "open": 418.81, + "high": 421.71, + "low": 416.66, + "close": 419.54, + "volume": 2793.98817218 + }, + { + "open_time": "2016-02-20T00:00:00+00:00", + "close_time": "2016-02-20T12:00:00+00:00", + "open": 419.98, + "high": 430.0, + "low": 419.5, + "close": 429.12, + "volume": 3425.04427831 + }, + { + "open_time": "2016-02-20T12:00:00+00:00", + "close_time": "2016-02-21T00:00:00+00:00", + "open": 428.67, + "high": 443.96, + "low": 425.98, + "close": 434.63, + "volume": 8211.49264287 + }, + { + "open_time": "2016-02-21T00:00:00+00:00", + "close_time": "2016-02-21T12:00:00+00:00", + "open": 434.63, + "high": 447.99, + "low": 434.0, + "close": 446.73, + "volume": 4903.89753642 + }, + { + "open_time": "2016-02-21T12:00:00+00:00", + "close_time": "2016-02-22T00:00:00+00:00", + "open": 447.0, + "high": 447.0, + "low": 426.0, + "close": 438.5, + "volume": 5396.40219786 + }, + { + "open_time": "2016-02-22T00:00:00+00:00", + "close_time": "2016-02-22T12:00:00+00:00", + "open": 438.33, + "high": 438.69, + "low": 431.15, + "close": 435.66, + "volume": 2153.18529674 + }, + { + "open_time": "2016-02-22T12:00:00+00:00", + "close_time": "2016-02-23T00:00:00+00:00", + "open": 436.81, + "high": 439.5, + "low": 434.2, + "close": 438.27, + "volume": 3687.13075784 + }, + { + "open_time": "2016-02-23T00:00:00+00:00", + "close_time": "2016-02-23T12:00:00+00:00", + "open": 438.26, + "high": 440.0, + "low": 416.36, + "close": 422.0, + "volume": 5935.4012544 + }, + { + "open_time": "2016-02-23T12:00:00+00:00", + "close_time": "2016-02-24T00:00:00+00:00", + "open": 422.99, + "high": 424.61, + "low": 414.0, + "close": 419.1, + "volume": 4573.68382376 + }, + { + "open_time": "2016-02-24T00:00:00+00:00", + "close_time": "2016-02-24T12:00:00+00:00", + "open": 419.1, + "high": 424.0, + "low": 409.07, + "close": 416.59, + "volume": 3496.93867487 + }, + { + "open_time": "2016-02-24T12:00:00+00:00", + "close_time": "2016-02-25T00:00:00+00:00", + "open": 416.6, + "high": 424.28, + "low": 415.32, + "close": 423.78, + "volume": 3761.44262805 + }, + { + "open_time": "2016-02-25T00:00:00+00:00", + "close_time": "2016-02-25T12:00:00+00:00", + "open": 423.79, + "high": 426.75, + "low": 415.79, + "close": 422.49, + "volume": 3118.11926682 + }, + { + "open_time": "2016-02-25T12:00:00+00:00", + "close_time": "2016-02-26T00:00:00+00:00", + "open": 422.49, + "high": 424.66, + "low": 418.69, + "close": 423.51, + "volume": 2479.84793245 + }, + { + "open_time": "2016-02-26T00:00:00+00:00", + "close_time": "2016-02-26T12:00:00+00:00", + "open": 423.38, + "high": 424.9, + "low": 418.01, + "close": 424.7, + "volume": 1738.48861683 + }, + { + "open_time": "2016-02-26T12:00:00+00:00", + "close_time": "2016-02-27T00:00:00+00:00", + "open": 424.7, + "high": 432.0, + "low": 422.01, + "close": 432.0, + "volume": 2896.63161057 + }, + { + "open_time": "2016-02-27T00:00:00+00:00", + "close_time": "2016-02-27T12:00:00+00:00", + "open": 432.0, + "high": 435.0, + "low": 428.22, + "close": 431.71, + "volume": 2571.90452757 + }, + { + "open_time": "2016-02-27T12:00:00+00:00", + "close_time": "2016-02-28T00:00:00+00:00", + "open": 431.43, + "high": 432.0, + "low": 428.8, + "close": 431.07, + "volume": 1587.45345278 + }, + { + "open_time": "2016-02-28T00:00:00+00:00", + "close_time": "2016-02-28T12:00:00+00:00", + "open": 431.07, + "high": 431.8, + "low": 422.29, + "close": 425.47, + "volume": 1121.20513189 + }, + { + "open_time": "2016-02-28T12:00:00+00:00", + "close_time": "2016-02-29T00:00:00+00:00", + "open": 425.47, + "high": 435.0, + "low": 425.1, + "close": 431.68, + "volume": 2381.09967 + }, + { + "open_time": "2016-02-29T00:00:00+00:00", + "close_time": "2016-02-29T12:00:00+00:00", + "open": 430.26, + "high": 440.99, + "low": 428.12, + "close": 435.0, + "volume": 4426.27554561 + }, + { + "open_time": "2016-02-29T12:00:00+00:00", + "close_time": "2016-03-01T00:00:00+00:00", + "open": 435.0, + "high": 439.67, + "low": 432.5, + "close": 435.23, + "volume": 4037.07328596 + }, + { + "open_time": "2016-03-01T00:00:00+00:00", + "close_time": "2016-03-01T12:00:00+00:00", + "open": 436.75, + "high": 437.5, + "low": 427.33, + "close": 434.54, + "volume": 2917.97732586 + }, + { + "open_time": "2016-03-01T12:00:00+00:00", + "close_time": "2016-03-02T00:00:00+00:00", + "open": 434.5, + "high": 435.03, + "low": 427.01, + "close": 432.5, + "volume": 4024.0851549 + }, + { + "open_time": "2016-03-02T00:00:00+00:00", + "close_time": "2016-03-02T12:00:00+00:00", + "open": 433.33, + "high": 434.5, + "low": 429.52, + "close": 431.57, + "volume": 1778.58193027 + }, + { + "open_time": "2016-03-02T12:00:00+00:00", + "close_time": "2016-03-03T00:00:00+00:00", + "open": 431.54, + "high": 432.02, + "low": 421.31, + "close": 423.45, + "volume": 4007.00755693 + }, + { + "open_time": "2016-03-03T00:00:00+00:00", + "close_time": "2016-03-03T12:00:00+00:00", + "open": 422.4, + "high": 424.19, + "low": 415.85, + "close": 420.32, + "volume": 3340.73140594 + }, + { + "open_time": "2016-03-03T12:00:00+00:00", + "close_time": "2016-03-04T00:00:00+00:00", + "open": 421.27, + "high": 424.47, + "low": 416.0, + "close": 420.29, + "volume": 4131.5730019 + }, + { + "open_time": "2016-03-04T00:00:00+00:00", + "close_time": "2016-03-04T12:00:00+00:00", + "open": 420.29, + "high": 423.9, + "low": 416.18, + "close": 417.95, + "volume": 2429.64414035 + }, + { + "open_time": "2016-03-04T12:00:00+00:00", + "close_time": "2016-03-05T00:00:00+00:00", + "open": 417.95, + "high": 421.0, + "low": 406.02, + "close": 408.01, + "volume": 5359.3595688 + }, + { + "open_time": "2016-03-05T00:00:00+00:00", + "close_time": "2016-03-05T12:00:00+00:00", + "open": 408.18, + "high": 408.98, + "low": 402.0, + "close": 406.02, + "volume": 4463.29053571 + }, + { + "open_time": "2016-03-05T12:00:00+00:00", + "close_time": "2016-03-06T00:00:00+00:00", + "open": 406.01, + "high": 406.13, + "low": 382.0, + "close": 399.83, + "volume": 11973.11332539 + }, + { + "open_time": "2016-03-06T00:00:00+00:00", + "close_time": "2016-03-06T12:00:00+00:00", + "open": 399.77, + "high": 410.89, + "low": 393.11, + "close": 408.73, + "volume": 3285.6146746 + }, + { + "open_time": "2016-03-06T12:00:00+00:00", + "close_time": "2016-03-07T00:00:00+00:00", + "open": 407.53, + "high": 412.31, + "low": 403.0, + "close": 406.23, + "volume": 2406.39463402 + }, + { + "open_time": "2016-03-07T00:00:00+00:00", + "close_time": "2016-03-07T12:00:00+00:00", + "open": 406.15, + "high": 411.97, + "low": 403.03, + "close": 411.65, + "volume": 2597.78276506 + }, + { + "open_time": "2016-03-07T12:00:00+00:00", + "close_time": "2016-03-08T00:00:00+00:00", + "open": 411.64, + "high": 414.96, + "low": 408.27, + "close": 414.01, + "volume": 3332.80008346 + }, + { + "open_time": "2016-03-08T00:00:00+00:00", + "close_time": "2016-03-08T12:00:00+00:00", + "open": 413.96, + "high": 414.99, + "low": 408.5, + "close": 411.17, + "volume": 2050.15274499 + }, + { + "open_time": "2016-03-08T12:00:00+00:00", + "close_time": "2016-03-09T00:00:00+00:00", + "open": 411.21, + "high": 413.22, + "low": 408.46, + "close": 411.75, + "volume": 3526.10545861 + }, + { + "open_time": "2016-03-09T00:00:00+00:00", + "close_time": "2016-03-09T12:00:00+00:00", + "open": 412.14, + "high": 412.15, + "low": 408.75, + "close": 410.53, + "volume": 1508.64103836 + }, + { + "open_time": "2016-03-09T12:00:00+00:00", + "close_time": "2016-03-10T00:00:00+00:00", + "open": 411.16, + "high": 413.51, + "low": 408.78, + "close": 413.0, + "volume": 3373.64789179 + }, + { + "open_time": "2016-03-10T00:00:00+00:00", + "close_time": "2016-03-10T12:00:00+00:00", + "open": 412.99, + "high": 413.0, + "low": 409.31, + "close": 411.36, + "volume": 2366.79476043 + }, + { + "open_time": "2016-03-10T12:00:00+00:00", + "close_time": "2016-03-11T00:00:00+00:00", + "open": 411.36, + "high": 416.9, + "low": 411.01, + "close": 416.0, + "volume": 2888.5046925 + }, + { + "open_time": "2016-03-11T00:00:00+00:00", + "close_time": "2016-03-11T12:00:00+00:00", + "open": 416.0, + "high": 421.91, + "low": 415.11, + "close": 421.0, + "volume": 2907.87854336 + }, + { + "open_time": "2016-03-11T12:00:00+00:00", + "close_time": "2016-03-12T00:00:00+00:00", + "open": 420.54, + "high": 421.6, + "low": 416.66, + "close": 419.13, + "volume": 3042.92850563 + }, + { + "open_time": "2016-03-12T00:00:00+00:00", + "close_time": "2016-03-12T12:00:00+00:00", + "open": 419.14, + "high": 420.93, + "low": 410.13, + "close": 413.52, + "volume": 2372.49356072 + }, + { + "open_time": "2016-03-12T12:00:00+00:00", + "close_time": "2016-03-13T00:00:00+00:00", + "open": 414.56, + "high": 415.15, + "low": 406.59, + "close": 410.9, + "volume": 2268.00068902 + }, + { + "open_time": "2016-03-13T00:00:00+00:00", + "close_time": "2016-03-13T12:00:00+00:00", + "open": 409.95, + "high": 415.61, + "low": 409.67, + "close": 415.5, + "volume": 1354.51522149 + }, + { + "open_time": "2016-03-13T12:00:00+00:00", + "close_time": "2016-03-14T00:00:00+00:00", + "open": 415.49, + "high": 417.0, + "low": 411.01, + "close": 413.04, + "volume": 1932.35388754 + }, + { + "open_time": "2016-03-14T00:00:00+00:00", + "close_time": "2016-03-14T12:00:00+00:00", + "open": 412.99, + "high": 414.96, + "low": 410.5, + "close": 414.5, + "volume": 1594.12449558 + }, + { + "open_time": "2016-03-14T12:00:00+00:00", + "close_time": "2016-03-15T00:00:00+00:00", + "open": 414.5, + "high": 415.22, + "low": 411.5, + "close": 414.99, + "volume": 2875.66293938 + }, + { + "open_time": "2016-03-15T00:00:00+00:00", + "close_time": "2016-03-15T12:00:00+00:00", + "open": 414.83, + "high": 417.2, + "low": 413.62, + "close": 416.5, + "volume": 1461.61764852 + }, + { + "open_time": "2016-03-15T12:00:00+00:00", + "close_time": "2016-03-16T00:00:00+00:00", + "open": 416.5, + "high": 417.43, + "low": 412.15, + "close": 415.85, + "volume": 3108.2622978 + }, + { + "open_time": "2016-03-16T00:00:00+00:00", + "close_time": "2016-03-16T12:00:00+00:00", + "open": 415.84, + "high": 416.4, + "low": 413.15, + "close": 415.03, + "volume": 1384.30337286 + }, + { + "open_time": "2016-03-16T12:00:00+00:00", + "close_time": "2016-03-17T00:00:00+00:00", + "open": 415.03, + "high": 416.82, + "low": 413.67, + "close": 416.57, + "volume": 2710.71229031 + }, + { + "open_time": "2016-03-17T00:00:00+00:00", + "close_time": "2016-03-17T12:00:00+00:00", + "open": 416.52, + "high": 419.0, + "low": 415.66, + "close": 418.0, + "volume": 1832.81981182 + }, + { + "open_time": "2016-03-17T12:00:00+00:00", + "close_time": "2016-03-18T00:00:00+00:00", + "open": 418.0, + "high": 419.0, + "low": 417.1, + "close": 418.49, + "volume": 1871.34086074 + }, + { + "open_time": "2016-03-18T00:00:00+00:00", + "close_time": "2016-03-18T12:00:00+00:00", + "open": 418.47, + "high": 418.49, + "low": 413.22, + "close": 413.22, + "volume": 1473.42145117 + }, + { + "open_time": "2016-03-18T12:00:00+00:00", + "close_time": "2016-03-19T00:00:00+00:00", + "open": 413.95, + "high": 414.89, + "low": 403.34, + "close": 407.91, + "volume": 4917.82514372 + }, + { + "open_time": "2016-03-19T00:00:00+00:00", + "close_time": "2016-03-19T12:00:00+00:00", + "open": 407.5, + "high": 409.54, + "low": 404.62, + "close": 408.1, + "volume": 1278.80864876 + }, + { + "open_time": "2016-03-19T12:00:00+00:00", + "close_time": "2016-03-20T00:00:00+00:00", + "open": 408.1, + "high": 409.95, + "low": 404.1, + "close": 409.04, + "volume": 1593.51319869 + }, + { + "open_time": "2016-03-20T00:00:00+00:00", + "close_time": "2016-03-20T12:00:00+00:00", + "open": 408.36, + "high": 412.0, + "low": 406.6, + "close": 408.82, + "volume": 1050.62043281 + }, + { + "open_time": "2016-03-20T12:00:00+00:00", + "close_time": "2016-03-21T00:00:00+00:00", + "open": 408.82, + "high": 411.96, + "low": 408.35, + "close": 411.28, + "volume": 1528.38169481 + }, + { + "open_time": "2016-03-21T00:00:00+00:00", + "close_time": "2016-03-21T12:00:00+00:00", + "open": 410.62, + "high": 410.98, + "low": 406.5, + "close": 408.3, + "volume": 1183.30105246 + }, + { + "open_time": "2016-03-21T12:00:00+00:00", + "close_time": "2016-03-22T00:00:00+00:00", + "open": 408.3, + "high": 411.96, + "low": 407.21, + "close": 411.67, + "volume": 2362.97785814 + }, + { + "open_time": "2016-03-22T00:00:00+00:00", + "close_time": "2016-03-22T12:00:00+00:00", + "open": 411.15, + "high": 416.0, + "low": 410.35, + "close": 415.25, + "volume": 1848.72088955 + }, + { + "open_time": "2016-03-22T12:00:00+00:00", + "close_time": "2016-03-23T00:00:00+00:00", + "open": 415.14, + "high": 416.99, + "low": 413.75, + "close": 416.64, + "volume": 2101.43430513 + }, + { + "open_time": "2016-03-23T00:00:00+00:00", + "close_time": "2016-03-23T12:00:00+00:00", + "open": 416.39, + "high": 417.5, + "low": 413.54, + "close": 415.76, + "volume": 1958.91408265 + }, + { + "open_time": "2016-03-23T12:00:00+00:00", + "close_time": "2016-03-24T00:00:00+00:00", + "open": 416.27, + "high": 419.0, + "low": 413.44, + "close": 417.62, + "volume": 2987.48242834 + }, + { + "open_time": "2016-03-24T00:00:00+00:00", + "close_time": "2016-03-24T12:00:00+00:00", + "open": 417.62, + "high": 418.15, + "low": 412.85, + "close": 414.81, + "volume": 1107.9557871 + }, + { + "open_time": "2016-03-24T12:00:00+00:00", + "close_time": "2016-03-25T00:00:00+00:00", + "open": 414.85, + "high": 417.0, + "low": 414.51, + "close": 415.17, + "volume": 1668.65304501 + }, + { + "open_time": "2016-03-25T00:00:00+00:00", + "close_time": "2016-03-25T12:00:00+00:00", + "open": 415.17, + "high": 416.66, + "low": 412.0, + "close": 415.22, + "volume": 1349.04941314 + }, + { + "open_time": "2016-03-25T12:00:00+00:00", + "close_time": "2016-03-26T00:00:00+00:00", + "open": 415.22, + "high": 416.92, + "low": 414.12, + "close": 415.7, + "volume": 1239.73331006 + }, + { + "open_time": "2016-03-26T00:00:00+00:00", + "close_time": "2016-03-26T12:00:00+00:00", + "open": 415.6, + "high": 416.99, + "low": 414.07, + "close": 414.79, + "volume": 701.08652789 + }, + { + "open_time": "2016-03-26T12:00:00+00:00", + "close_time": "2016-03-27T00:00:00+00:00", + "open": 414.58, + "high": 416.98, + "low": 414.0, + "close": 416.96, + "volume": 551.91984771 + }, + { + "open_time": "2016-03-27T00:00:00+00:00", + "close_time": "2016-03-27T12:00:00+00:00", + "open": 416.96, + "high": 416.99, + "low": 416.06, + "close": 416.64, + "volume": 21.38049179 + }, + { + "open_time": "2016-03-28T00:00:00+00:00", + "close_time": "2016-03-28T12:00:00+00:00", + "open": 424.62, + "high": 424.77, + "low": 421.28, + "close": 424.37, + "volume": 1285.54543322 + }, + { + "open_time": "2016-03-28T12:00:00+00:00", + "close_time": "2016-03-29T00:00:00+00:00", + "open": 424.37, + "high": 424.37, + "low": 420.32, + "close": 422.87, + "volume": 1998.24603128 + }, + { + "open_time": "2016-03-29T00:00:00+00:00", + "close_time": "2016-03-29T12:00:00+00:00", + "open": 422.87, + "high": 424.37, + "low": 415.8, + "close": 415.8, + "volume": 1799.04898307 + }, + { + "open_time": "2016-03-29T12:00:00+00:00", + "close_time": "2016-03-30T00:00:00+00:00", + "open": 415.8, + "high": 416.2, + "low": 407.22, + "close": 415.95, + "volume": 4148.21834541 + }, + { + "open_time": "2016-03-30T00:00:00+00:00", + "close_time": "2016-03-30T12:00:00+00:00", + "open": 415.43, + "high": 415.93, + "low": 408.59, + "close": 413.36, + "volume": 2123.27244924 + }, + { + "open_time": "2016-03-30T12:00:00+00:00", + "close_time": "2016-03-31T00:00:00+00:00", + "open": 413.15, + "high": 414.58, + "low": 409.12, + "close": 413.74, + "volume": 2701.5821026 + }, + { + "open_time": "2016-03-31T00:00:00+00:00", + "close_time": "2016-03-31T12:00:00+00:00", + "open": 413.68, + "high": 415.99, + "low": 413.01, + "close": 414.85, + "volume": 1382.23841312 + }, + { + "open_time": "2016-03-31T12:00:00+00:00", + "close_time": "2016-04-01T00:00:00+00:00", + "open": 414.94, + "high": 416.99, + "low": 411.4, + "close": 414.66, + "volume": 2385.55398049 + }, + { + "open_time": "2016-04-01T00:00:00+00:00", + "close_time": "2016-04-01T12:00:00+00:00", + "open": 414.66, + "high": 416.22, + "low": 413.42, + "close": 415.37, + "volume": 1302.4044461 + }, + { + "open_time": "2016-04-01T12:00:00+00:00", + "close_time": "2016-04-02T00:00:00+00:00", + "open": 415.37, + "high": 416.99, + "low": 414.42, + "close": 416.31, + "volume": 2434.36821624 + }, + { + "open_time": "2016-04-02T00:00:00+00:00", + "close_time": "2016-04-02T12:00:00+00:00", + "open": 416.31, + "high": 420.0, + "low": 416.01, + "close": 418.36, + "volume": 1091.64807 + }, + { + "open_time": "2016-04-02T12:00:00+00:00", + "close_time": "2016-04-03T00:00:00+00:00", + "open": 418.36, + "high": 419.5, + "low": 417.2, + "close": 419.0, + "volume": 981.30243094 + }, + { + "open_time": "2016-04-03T00:00:00+00:00", + "close_time": "2016-04-03T12:00:00+00:00", + "open": 419.35, + "high": 419.44, + "low": 416.1, + "close": 417.66, + "volume": 590.14198368 + }, + { + "open_time": "2016-04-03T12:00:00+00:00", + "close_time": "2016-04-04T00:00:00+00:00", + "open": 417.66, + "high": 419.48, + "low": 416.67, + "close": 419.11, + "volume": 747.53104926 + }, + { + "open_time": "2016-04-04T00:00:00+00:00", + "close_time": "2016-04-04T12:00:00+00:00", + "open": 418.51, + "high": 419.49, + "low": 416.0, + "close": 417.41, + "volume": 1674.60416319 + }, + { + "open_time": "2016-04-04T12:00:00+00:00", + "close_time": "2016-04-05T00:00:00+00:00", + "open": 417.41, + "high": 419.85, + "low": 416.2, + "close": 418.75, + "volume": 1781.80675427 + }, + { + "open_time": "2016-04-05T00:00:00+00:00", + "close_time": "2016-04-05T12:00:00+00:00", + "open": 418.81, + "high": 422.09, + "low": 416.61, + "close": 422.09, + "volume": 2137.33239739 + }, + { + "open_time": "2016-04-05T12:00:00+00:00", + "close_time": "2016-04-06T00:00:00+00:00", + "open": 422.09, + "high": 423.0, + "low": 420.43, + "close": 422.71, + "volume": 1819.12750041 + }, + { + "open_time": "2016-04-06T00:00:00+00:00", + "close_time": "2016-04-06T12:00:00+00:00", + "open": 422.71, + "high": 422.9, + "low": 420.26, + "close": 420.88, + "volume": 949.735155 + }, + { + "open_time": "2016-04-06T12:00:00+00:00", + "close_time": "2016-04-07T00:00:00+00:00", + "open": 421.0, + "high": 422.79, + "low": 420.0, + "close": 421.03, + "volume": 1445.80276253 + }, + { + "open_time": "2016-04-07T00:00:00+00:00", + "close_time": "2016-04-07T12:00:00+00:00", + "open": 420.62, + "high": 421.69, + "low": 418.21, + "close": 419.94, + "volume": 1164.85877071 + }, + { + "open_time": "2016-04-07T12:00:00+00:00", + "close_time": "2016-04-08T00:00:00+00:00", + "open": 420.26, + "high": 421.99, + "low": 418.09, + "close": 420.0, + "volume": 2051.47189579 + }, + { + "open_time": "2016-04-08T00:00:00+00:00", + "close_time": "2016-04-08T12:00:00+00:00", + "open": 419.99, + "high": 423.58, + "low": 417.3, + "close": 421.3, + "volume": 1618.45122641 + }, + { + "open_time": "2016-04-08T12:00:00+00:00", + "close_time": "2016-04-09T00:00:00+00:00", + "open": 421.85, + "high": 423.99, + "low": 416.26, + "close": 417.75, + "volume": 2965.67976624 + }, + { + "open_time": "2016-04-09T00:00:00+00:00", + "close_time": "2016-04-09T12:00:00+00:00", + "open": 417.75, + "high": 418.13, + "low": 412.0, + "close": 417.63, + "volume": 2484.69242571 + }, + { + "open_time": "2016-04-09T12:00:00+00:00", + "close_time": "2016-04-10T00:00:00+00:00", + "open": 417.63, + "high": 418.71, + "low": 417.02, + "close": 418.24, + "volume": 1114.70426769 + }, + { + "open_time": "2016-04-10T00:00:00+00:00", + "close_time": "2016-04-10T12:00:00+00:00", + "open": 418.59, + "high": 418.72, + "low": 417.98, + "close": 418.36, + "volume": 37.13734646 + }, + { + "open_time": "2016-04-11T00:00:00+00:00", + "close_time": "2016-04-11T12:00:00+00:00", + "open": 420.4, + "high": 422.8, + "low": 418.0, + "close": 422.69, + "volume": 3487.8325098 + }, + { + "open_time": "2016-04-12T00:00:00+00:00", + "close_time": "2016-04-12T12:00:00+00:00", + "open": 422.79, + "high": 426.67, + "low": 421.0, + "close": 425.54, + "volume": 6082.73402325 + }, + { + "open_time": "2016-04-13T00:00:00+00:00", + "close_time": "2016-04-13T12:00:00+00:00", + "open": 425.32, + "high": 426.0, + "low": 422.27, + "close": 423.93, + "volume": 3917.08383409 + }, + { + "open_time": "2016-04-14T12:00:00+00:00", + "close_time": "2016-04-15T00:00:00+00:00", + "open": 424.5, + "high": 425.35, + "low": 423.02, + "close": 424.86, + "volume": 1109.6792152 + }, + { + "open_time": "2016-04-15T00:00:00+00:00", + "close_time": "2016-04-15T12:00:00+00:00", + "open": 424.4, + "high": 428.53, + "low": 423.07, + "close": 428.5, + "volume": 1550.93289477 + }, + { + "open_time": "2016-04-15T12:00:00+00:00", + "close_time": "2016-04-16T00:00:00+00:00", + "open": 428.5, + "high": 430.0, + "low": 426.61, + "close": 429.45, + "volume": 2855.30796762 + }, + { + "open_time": "2016-04-16T00:00:00+00:00", + "close_time": "2016-04-16T12:00:00+00:00", + "open": 429.29, + "high": 432.87, + "low": 428.0, + "close": 431.1, + "volume": 1025.54956751 + }, + { + "open_time": "2016-04-16T12:00:00+00:00", + "close_time": "2016-04-17T00:00:00+00:00", + "open": 431.03, + "high": 431.04, + "low": 381.47, + "close": 430.69, + "volume": 822.84319463 + }, + { + "open_time": "2016-04-17T00:00:00+00:00", + "close_time": "2016-04-17T12:00:00+00:00", + "open": 430.18, + "high": 430.91, + "low": 427.0, + "close": 428.37, + "volume": 634.11019226 + }, + { + "open_time": "2016-04-17T12:00:00+00:00", + "close_time": "2016-04-18T00:00:00+00:00", + "open": 427.92, + "high": 428.98, + "low": 377.87, + "close": 427.42, + "volume": 868.75286725 + }, + { + "open_time": "2016-04-18T00:00:00+00:00", + "close_time": "2016-04-18T12:00:00+00:00", + "open": 427.15, + "high": 430.01, + "low": 426.45, + "close": 427.07, + "volume": 1369.59422243 + }, + { + "open_time": "2016-04-18T12:00:00+00:00", + "close_time": "2016-04-19T00:00:00+00:00", + "open": 427.1, + "high": 428.38, + "low": 425.8, + "close": 428.14, + "volume": 1810.83654955 + }, + { + "open_time": "2016-04-19T00:00:00+00:00", + "close_time": "2016-04-19T12:00:00+00:00", + "open": 428.14, + "high": 430.0, + "low": 426.24, + "close": 430.0, + "volume": 1189.16071245 + }, + { + "open_time": "2016-04-19T12:00:00+00:00", + "close_time": "2016-04-20T00:00:00+00:00", + "open": 429.94, + "high": 436.82, + "low": 378.98, + "close": 435.63, + "volume": 2609.15663628 + }, + { + "open_time": "2016-04-20T00:00:00+00:00", + "close_time": "2016-04-20T12:00:00+00:00", + "open": 435.7, + "high": 438.9, + "low": 433.11, + "close": 437.23, + "volume": 3985.89474787 + }, + { + "open_time": "2016-04-20T12:00:00+00:00", + "close_time": "2016-04-21T00:00:00+00:00", + "open": 437.62, + "high": 444.0, + "low": 436.6, + "close": 442.13, + "volume": 3616.75190217 + }, + { + "open_time": "2016-04-21T00:00:00+00:00", + "close_time": "2016-04-21T12:00:00+00:00", + "open": 441.99, + "high": 444.42, + "low": 440.0, + "close": 442.99, + "volume": 1699.14692676 + }, + { + "open_time": "2016-04-21T12:00:00+00:00", + "close_time": "2016-04-22T00:00:00+00:00", + "open": 442.99, + "high": 452.11, + "low": 442.02, + "close": 451.0, + "volume": 3722.00939859 + }, + { + "open_time": "2016-04-22T00:00:00+00:00", + "close_time": "2016-04-22T12:00:00+00:00", + "open": 451.0, + "high": 451.36, + "low": 442.96, + "close": 447.31, + "volume": 2582.61517555 + }, + { + "open_time": "2016-04-22T12:00:00+00:00", + "close_time": "2016-04-23T00:00:00+00:00", + "open": 447.49, + "high": 450.57, + "low": 445.37, + "close": 447.7, + "volume": 2911.82598121 + }, + { + "open_time": "2016-04-23T00:00:00+00:00", + "close_time": "2016-04-23T12:00:00+00:00", + "open": 447.16, + "high": 449.1, + "low": 444.46, + "close": 447.14, + "volume": 831.57674821 + }, + { + "open_time": "2016-04-23T12:00:00+00:00", + "close_time": "2016-04-24T00:00:00+00:00", + "open": 447.15, + "high": 452.19, + "low": 446.04, + "close": 451.92, + "volume": 1418.45846258 + }, + { + "open_time": "2016-04-24T00:00:00+00:00", + "close_time": "2016-04-24T12:00:00+00:00", + "open": 451.92, + "high": 457.8, + "low": 450.33, + "close": 452.7, + "volume": 1862.26032406 + }, + { + "open_time": "2016-04-24T12:00:00+00:00", + "close_time": "2016-04-25T00:00:00+00:00", + "open": 452.7, + "high": 470.02, + "low": 447.06, + "close": 460.02, + "volume": 5241.05222429 + }, + { + "open_time": "2016-04-25T00:00:00+00:00", + "close_time": "2016-04-25T12:00:00+00:00", + "open": 460.03, + "high": 460.91, + "low": 406.0, + "close": 458.24, + "volume": 1678.33573316 + }, + { + "open_time": "2016-04-25T12:00:00+00:00", + "close_time": "2016-04-26T00:00:00+00:00", + "open": 456.53, + "high": 469.47, + "low": 456.1, + "close": 462.33, + "volume": 3928.95291087 + }, + { + "open_time": "2016-04-26T00:00:00+00:00", + "close_time": "2016-04-26T12:00:00+00:00", + "open": 462.29, + "high": 467.01, + "low": 462.13, + "close": 463.51, + "volume": 2012.38435352 + }, + { + "open_time": "2016-04-26T12:00:00+00:00", + "close_time": "2016-04-27T00:00:00+00:00", + "open": 463.5, + "high": 469.87, + "low": 462.91, + "close": 467.42, + "volume": 1581.83989882 + }, + { + "open_time": "2016-04-27T00:00:00+00:00", + "close_time": "2016-04-27T12:00:00+00:00", + "open": 467.39, + "high": 469.03, + "low": 410.0, + "close": 464.0, + "volume": 1688.26237735 + }, + { + "open_time": "2016-04-27T12:00:00+00:00", + "close_time": "2016-04-28T00:00:00+00:00", + "open": 464.0, + "high": 464.1, + "low": 410.37, + "close": 445.38, + "volume": 3703.08039557 + }, + { + "open_time": "2016-04-28T00:00:00+00:00", + "close_time": "2016-04-28T12:00:00+00:00", + "open": 445.39, + "high": 447.03, + "low": 435.0, + "close": 445.22, + "volume": 3792.53988216 + }, + { + "open_time": "2016-04-28T12:00:00+00:00", + "close_time": "2016-04-29T00:00:00+00:00", + "open": 445.74, + "high": 451.0, + "low": 445.0, + "close": 449.14, + "volume": 2923.83071217 + }, + { + "open_time": "2016-04-29T00:00:00+00:00", + "close_time": "2016-04-29T12:00:00+00:00", + "open": 449.94, + "high": 450.21, + "low": 445.62, + "close": 450.0, + "volume": 761.37788659 + }, + { + "open_time": "2016-04-29T12:00:00+00:00", + "close_time": "2016-04-30T00:00:00+00:00", + "open": 450.21, + "high": 456.53, + "low": 450.0, + "close": 456.53, + "volume": 1834.52570143 + }, + { + "open_time": "2016-04-30T00:00:00+00:00", + "close_time": "2016-04-30T12:00:00+00:00", + "open": 456.53, + "high": 456.9, + "low": 397.73, + "close": 453.72, + "volume": 693.50688238 + }, + { + "open_time": "2016-04-30T12:00:00+00:00", + "close_time": "2016-05-01T00:00:00+00:00", + "open": 453.72, + "high": 453.99, + "low": 393.15, + "close": 448.37, + "volume": 1619.22673492 + }, + { + "open_time": "2016-05-01T00:00:00+00:00", + "close_time": "2016-05-01T12:00:00+00:00", + "open": 448.43, + "high": 452.99, + "low": 446.84, + "close": 451.09, + "volume": 465.0908701 + }, + { + "open_time": "2016-05-01T12:00:00+00:00", + "close_time": "2016-05-02T00:00:00+00:00", + "open": 451.11, + "high": 453.78, + "low": 449.01, + "close": 453.0, + "volume": 568.94353106 + }, + { + "open_time": "2016-05-02T00:00:00+00:00", + "close_time": "2016-05-02T12:00:00+00:00", + "open": 452.99, + "high": 453.8, + "low": 438.59, + "close": 442.61, + "volume": 3717.31871449 + }, + { + "open_time": "2016-05-02T12:00:00+00:00", + "close_time": "2016-05-03T00:00:00+00:00", + "open": 442.61, + "high": 446.81, + "low": 440.55, + "close": 444.06, + "volume": 2879.78294571 + }, + { + "open_time": "2016-05-03T00:00:00+00:00", + "close_time": "2016-05-03T12:00:00+00:00", + "open": 444.06, + "high": 449.8, + "low": 440.78, + "close": 448.44, + "volume": 1969.87184246 + }, + { + "open_time": "2016-05-03T12:00:00+00:00", + "close_time": "2016-05-04T00:00:00+00:00", + "open": 448.44, + "high": 452.0, + "low": 447.15, + "close": 450.61, + "volume": 3630.97830039 + }, + { + "open_time": "2016-05-04T00:00:00+00:00", + "close_time": "2016-05-04T12:00:00+00:00", + "open": 451.18, + "high": 451.68, + "low": 444.15, + "close": 445.69, + "volume": 1375.46967528 + }, + { + "open_time": "2016-05-04T12:00:00+00:00", + "close_time": "2016-05-05T00:00:00+00:00", + "open": 445.43, + "high": 448.43, + "low": 444.16, + "close": 446.63, + "volume": 1952.13759911 + }, + { + "open_time": "2016-05-05T00:00:00+00:00", + "close_time": "2016-05-05T12:00:00+00:00", + "open": 447.36, + "high": 449.0, + "low": 445.11, + "close": 445.99, + "volume": 904.05475721 + }, + { + "open_time": "2016-05-05T12:00:00+00:00", + "close_time": "2016-05-06T00:00:00+00:00", + "open": 445.99, + "high": 450.0, + "low": 445.36, + "close": 448.5, + "volume": 1665.53844359 + }, + { + "open_time": "2016-05-06T00:00:00+00:00", + "close_time": "2016-05-06T12:00:00+00:00", + "open": 448.5, + "high": 451.95, + "low": 447.03, + "close": 451.35, + "volume": 2017.67654143 + }, + { + "open_time": "2016-05-06T12:00:00+00:00", + "close_time": "2016-05-07T00:00:00+00:00", + "open": 451.53, + "high": 463.97, + "low": 450.09, + "close": 458.48, + "volume": 3522.3428845 + }, + { + "open_time": "2016-05-07T00:00:00+00:00", + "close_time": "2016-05-07T12:00:00+00:00", + "open": 458.98, + "high": 460.0, + "low": 456.0, + "close": 459.07, + "volume": 894.71255199 + }, + { + "open_time": "2016-05-07T12:00:00+00:00", + "close_time": "2016-05-08T00:00:00+00:00", + "open": 459.07, + "high": 461.0, + "low": 455.95, + "close": 458.07, + "volume": 1109.92430365 + }, + { + "open_time": "2016-05-08T00:00:00+00:00", + "close_time": "2016-05-08T12:00:00+00:00", + "open": 458.97, + "high": 459.69, + "low": 455.95, + "close": 457.3, + "volume": 516.16503057 + }, + { + "open_time": "2016-05-08T12:00:00+00:00", + "close_time": "2016-05-09T00:00:00+00:00", + "open": 457.3, + "high": 459.59, + "low": 455.95, + "close": 458.21, + "volume": 837.06718917 + }, + { + "open_time": "2016-05-09T00:00:00+00:00", + "close_time": "2016-05-09T12:00:00+00:00", + "open": 457.75, + "high": 459.97, + "low": 455.62, + "close": 456.38, + "volume": 1400.23531726 + }, + { + "open_time": "2016-05-09T12:00:00+00:00", + "close_time": "2016-05-10T00:00:00+00:00", + "open": 456.38, + "high": 464.79, + "low": 456.04, + "close": 460.82, + "volume": 2136.26857222 + }, + { + "open_time": "2016-05-10T00:00:00+00:00", + "close_time": "2016-05-10T12:00:00+00:00", + "open": 461.49, + "high": 463.0, + "low": 447.38, + "close": 453.21, + "volume": 2947.93410782 + }, + { + "open_time": "2016-05-10T12:00:00+00:00", + "close_time": "2016-05-11T00:00:00+00:00", + "open": 453.07, + "high": 456.58, + "low": 449.7, + "close": 451.62, + "volume": 2798.2238354 + }, + { + "open_time": "2016-05-11T00:00:00+00:00", + "close_time": "2016-05-11T12:00:00+00:00", + "open": 450.88, + "high": 457.99, + "low": 450.32, + "close": 453.13, + "volume": 1788.99700643 + }, + { + "open_time": "2016-05-11T12:00:00+00:00", + "close_time": "2016-05-12T00:00:00+00:00", + "open": 453.87, + "high": 454.31, + "low": 450.67, + "close": 452.91, + "volume": 1557.58349805 + }, + { + "open_time": "2016-05-12T00:00:00+00:00", + "close_time": "2016-05-12T12:00:00+00:00", + "open": 452.95, + "high": 453.0, + "low": 448.88, + "close": 452.24, + "volume": 1532.7366114 + }, + { + "open_time": "2016-05-12T12:00:00+00:00", + "close_time": "2016-05-13T00:00:00+00:00", + "open": 451.52, + "high": 455.25, + "low": 450.14, + "close": 455.2, + "volume": 1920.75578669 + }, + { + "open_time": "2016-05-13T00:00:00+00:00", + "close_time": "2016-05-13T12:00:00+00:00", + "open": 455.2, + "high": 455.99, + "low": 452.04, + "close": 455.48, + "volume": 1452.55803736 + }, + { + "open_time": "2016-05-13T12:00:00+00:00", + "close_time": "2016-05-14T00:00:00+00:00", + "open": 455.22, + "high": 456.82, + "low": 453.59, + "close": 455.91, + "volume": 1370.09248189 + }, + { + "open_time": "2016-05-14T00:00:00+00:00", + "close_time": "2016-05-14T12:00:00+00:00", + "open": 456.42, + "high": 456.99, + "low": 453.51, + "close": 455.39, + "volume": 536.43660685 + }, + { + "open_time": "2016-05-14T12:00:00+00:00", + "close_time": "2016-05-15T00:00:00+00:00", + "open": 455.36, + "high": 457.25, + "low": 454.57, + "close": 455.57, + "volume": 835.17091823 + }, + { + "open_time": "2016-05-15T00:00:00+00:00", + "close_time": "2016-05-15T12:00:00+00:00", + "open": 456.3, + "high": 456.34, + "low": 454.72, + "close": 456.13, + "volume": 413.06276613 + }, + { + "open_time": "2016-05-15T12:00:00+00:00", + "close_time": "2016-05-16T00:00:00+00:00", + "open": 456.16, + "high": 458.08, + "low": 454.92, + "close": 457.56, + "volume": 1199.56041489 + }, + { + "open_time": "2016-05-16T00:00:00+00:00", + "close_time": "2016-05-16T12:00:00+00:00", + "open": 457.56, + "high": 457.98, + "low": 455.16, + "close": 457.74, + "volume": 620.88045366 + }, + { + "open_time": "2016-05-16T12:00:00+00:00", + "close_time": "2016-05-17T00:00:00+00:00", + "open": 457.32, + "high": 458.0, + "low": 451.11, + "close": 454.0, + "volume": 2627.3115648 + }, + { + "open_time": "2016-05-17T00:00:00+00:00", + "close_time": "2016-05-17T12:00:00+00:00", + "open": 454.0, + "high": 456.09, + "low": 453.0, + "close": 453.11, + "volume": 1360.55770895 + }, + { + "open_time": "2016-05-17T12:00:00+00:00", + "close_time": "2016-05-18T00:00:00+00:00", + "open": 453.5, + "high": 454.88, + "low": 452.0, + "close": 453.08, + "volume": 2069.92175715 + }, + { + "open_time": "2016-05-18T00:00:00+00:00", + "close_time": "2016-05-18T12:00:00+00:00", + "open": 452.96, + "high": 454.85, + "low": 452.01, + "close": 454.71, + "volume": 831.90722623 + }, + { + "open_time": "2016-05-18T12:00:00+00:00", + "close_time": "2016-05-19T00:00:00+00:00", + "open": 454.71, + "high": 455.68, + "low": 452.0, + "close": 452.92, + "volume": 1776.32452748 + }, + { + "open_time": "2016-05-19T00:00:00+00:00", + "close_time": "2016-05-19T12:00:00+00:00", + "open": 452.47, + "high": 453.85, + "low": 447.25, + "close": 448.71, + "volume": 2501.72502717 + }, + { + "open_time": "2016-05-19T12:00:00+00:00", + "close_time": "2016-05-20T00:00:00+00:00", + "open": 448.13, + "high": 450.25, + "low": 435.03, + "close": 436.3, + "volume": 3459.3900587 + }, + { + "open_time": "2016-05-20T00:00:00+00:00", + "close_time": "2016-05-20T12:00:00+00:00", + "open": 436.3, + "high": 443.64, + "low": 435.06, + "close": 443.64, + "volume": 1824.01407018 + }, + { + "open_time": "2016-05-20T12:00:00+00:00", + "close_time": "2016-05-21T00:00:00+00:00", + "open": 443.0, + "high": 444.41, + "low": 440.01, + "close": 442.72, + "volume": 1605.46594207 + }, + { + "open_time": "2016-05-21T00:00:00+00:00", + "close_time": "2016-05-21T12:00:00+00:00", + "open": 442.84, + "high": 443.39, + "low": 435.28, + "close": 442.6, + "volume": 1428.23497991 + }, + { + "open_time": "2016-05-21T12:00:00+00:00", + "close_time": "2016-05-22T00:00:00+00:00", + "open": 442.52, + "high": 443.98, + "low": 441.7, + "close": 443.31, + "volume": 488.19985241 + }, + { + "open_time": "2016-05-22T00:00:00+00:00", + "close_time": "2016-05-22T12:00:00+00:00", + "open": 442.72, + "high": 443.47, + "low": 440.81, + "close": 441.99, + "volume": 324.82426615 + }, + { + "open_time": "2016-05-22T12:00:00+00:00", + "close_time": "2016-05-23T00:00:00+00:00", + "open": 442.0, + "high": 443.08, + "low": 435.0, + "close": 438.8, + "volume": 2025.85779723 + }, + { + "open_time": "2016-05-23T00:00:00+00:00", + "close_time": "2016-05-23T12:00:00+00:00", + "open": 438.72, + "high": 441.9, + "low": 436.4, + "close": 441.0, + "volume": 1535.16726862 + }, + { + "open_time": "2016-05-23T12:00:00+00:00", + "close_time": "2016-05-24T00:00:00+00:00", + "open": 441.56, + "high": 442.99, + "low": 440.0, + "close": 442.99, + "volume": 1090.43336353 + }, + { + "open_time": "2016-05-24T00:00:00+00:00", + "close_time": "2016-05-24T12:00:00+00:00", + "open": 442.63, + "high": 446.37, + "low": 441.0, + "close": 445.8, + "volume": 1444.09930438 + }, + { + "open_time": "2016-05-24T12:00:00+00:00", + "close_time": "2016-05-25T00:00:00+00:00", + "open": 445.67, + "high": 446.21, + "low": 443.58, + "close": 443.97, + "volume": 1628.6792956 + }, + { + "open_time": "2016-05-25T00:00:00+00:00", + "close_time": "2016-05-25T12:00:00+00:00", + "open": 445.31, + "high": 449.6, + "low": 444.26, + "close": 448.04, + "volume": 2089.17180187 + }, + { + "open_time": "2016-05-25T12:00:00+00:00", + "close_time": "2016-05-26T00:00:00+00:00", + "open": 448.04, + "high": 449.6, + "low": 446.2, + "close": 448.7, + "volume": 1574.14410902 + }, + { + "open_time": "2016-05-26T00:00:00+00:00", + "close_time": "2016-05-26T12:00:00+00:00", + "open": 448.27, + "high": 451.0, + "low": 446.8, + "close": 450.7, + "volume": 1862.84736577 + }, + { + "open_time": "2016-05-26T12:00:00+00:00", + "close_time": "2016-05-27T00:00:00+00:00", + "open": 450.19, + "high": 452.98, + "low": 449.6, + "close": 452.07, + "volume": 1905.65100631 + }, + { + "open_time": "2016-05-27T00:00:00+00:00", + "close_time": "2016-05-27T12:00:00+00:00", + "open": 452.07, + "high": 478.16, + "low": 452.07, + "close": 473.0, + "volume": 7714.51811313 + }, + { + "open_time": "2016-05-27T12:00:00+00:00", + "close_time": "2016-05-28T00:00:00+00:00", + "open": 472.31, + "high": 477.51, + "low": 468.69, + "close": 472.05, + "volume": 4507.02391637 + }, + { + "open_time": "2016-05-28T00:00:00+00:00", + "close_time": "2016-05-28T12:00:00+00:00", + "open": 470.58, + "high": 498.0, + "low": 468.0, + "close": 490.17, + "volume": 5680.75035718 + }, + { + "open_time": "2016-05-28T12:00:00+00:00", + "close_time": "2016-05-29T00:00:00+00:00", + "open": 490.17, + "high": 529.08, + "low": 480.0, + "close": 519.41, + "volume": 6887.28076632 + }, + { + "open_time": "2016-05-29T00:00:00+00:00", + "close_time": "2016-05-29T12:00:00+00:00", + "open": 522.13, + "high": 524.49, + "low": 485.0, + "close": 520.0, + "volume": 2820.71004364 + }, + { + "open_time": "2016-05-29T12:00:00+00:00", + "close_time": "2016-05-30T00:00:00+00:00", + "open": 520.0, + "high": 540.0, + "low": 501.0, + "close": 517.84, + "volume": 5394.9647359 + }, + { + "open_time": "2016-05-30T00:00:00+00:00", + "close_time": "2016-05-30T12:00:00+00:00", + "open": 517.6, + "high": 535.0, + "low": 510.01, + "close": 528.21, + "volume": 2207.29705343 + }, + { + "open_time": "2016-05-30T12:00:00+00:00", + "close_time": "2016-05-31T00:00:00+00:00", + "open": 531.26, + "high": 534.46, + "low": 517.98, + "close": 527.64, + "volume": 3867.47765278 + }, + { + "open_time": "2016-05-31T00:00:00+00:00", + "close_time": "2016-05-31T12:00:00+00:00", + "open": 527.64, + "high": 548.5, + "low": 515.0, + "close": 542.99, + "volume": 5480.92276224 + }, + { + "open_time": "2016-05-31T12:00:00+00:00", + "close_time": "2016-06-01T00:00:00+00:00", + "open": 542.99, + "high": 545.0, + "low": 518.0, + "close": 531.84, + "volume": 6590.25919633 + }, + { + "open_time": "2016-06-01T00:00:00+00:00", + "close_time": "2016-06-01T12:00:00+00:00", + "open": 532.37, + "high": 535.0, + "low": 525.49, + "close": 534.3, + "volume": 2088.46174252 + }, + { + "open_time": "2016-06-01T12:00:00+00:00", + "close_time": "2016-06-02T00:00:00+00:00", + "open": 534.32, + "high": 542.87, + "low": 531.07, + "close": 536.95, + "volume": 3368.48091442 + }, + { + "open_time": "2016-06-02T00:00:00+00:00", + "close_time": "2016-06-02T12:00:00+00:00", + "open": 536.95, + "high": 540.0, + "low": 534.01, + "close": 536.99, + "volume": 1068.64444008 + }, + { + "open_time": "2016-06-02T12:00:00+00:00", + "close_time": "2016-06-03T00:00:00+00:00", + "open": 536.97, + "high": 539.99, + "low": 529.13, + "close": 538.0, + "volume": 2870.70688763 + }, + { + "open_time": "2016-06-03T00:00:00+00:00", + "close_time": "2016-06-03T12:00:00+00:00", + "open": 538.0, + "high": 555.02, + "low": 535.74, + "close": 552.81, + "volume": 3246.9293797 + }, + { + "open_time": "2016-06-03T12:00:00+00:00", + "close_time": "2016-06-04T00:00:00+00:00", + "open": 553.4, + "high": 578.37, + "low": 551.0, + "close": 569.94, + "volume": 5535.82820082 + }, + { + "open_time": "2016-06-04T00:00:00+00:00", + "close_time": "2016-06-04T12:00:00+00:00", + "open": 569.93, + "high": 588.71, + "low": 560.65, + "close": 568.48, + "volume": 4050.15504563 + }, + { + "open_time": "2016-06-04T12:00:00+00:00", + "close_time": "2016-06-05T00:00:00+00:00", + "open": 568.48, + "high": 576.68, + "low": 558.54, + "close": 573.8, + "volume": 2166.47214762 + }, + { + "open_time": "2016-06-05T00:00:00+00:00", + "close_time": "2016-06-05T12:00:00+00:00", + "open": 573.5, + "high": 582.0, + "low": 571.0, + "close": 574.17, + "volume": 1685.13300374 + }, + { + "open_time": "2016-06-05T12:00:00+00:00", + "close_time": "2016-06-06T00:00:00+00:00", + "open": 574.11, + "high": 576.5, + "low": 566.0, + "close": 573.91, + "volume": 3730.70028728 + }, + { + "open_time": "2016-06-06T00:00:00+00:00", + "close_time": "2016-06-06T12:00:00+00:00", + "open": 573.8, + "high": 585.99, + "low": 573.8, + "close": 580.41, + "volume": 2116.55516204 + }, + { + "open_time": "2016-06-06T12:00:00+00:00", + "close_time": "2016-06-07T00:00:00+00:00", + "open": 582.93, + "high": 586.02, + "low": 579.26, + "close": 584.5, + "volume": 2348.96095887 + }, + { + "open_time": "2016-06-07T00:00:00+00:00", + "close_time": "2016-06-07T12:00:00+00:00", + "open": 584.12, + "high": 594.44, + "low": 582.82, + "close": 586.88, + "volume": 2858.04581549 + }, + { + "open_time": "2016-06-07T12:00:00+00:00", + "close_time": "2016-06-08T00:00:00+00:00", + "open": 586.71, + "high": 587.12, + "low": 563.0, + "close": 577.54, + "volume": 3847.87248801 + }, + { + "open_time": "2016-06-08T00:00:00+00:00", + "close_time": "2016-06-08T12:00:00+00:00", + "open": 577.48, + "high": 582.11, + "low": 571.86, + "close": 582.0, + "volume": 1169.18426964 + }, + { + "open_time": "2016-06-08T12:00:00+00:00", + "close_time": "2016-06-09T00:00:00+00:00", + "open": 581.48, + "high": 584.25, + "low": 573.0, + "close": 583.03, + "volume": 2089.96683551 + }, + { + "open_time": "2016-06-09T00:00:00+00:00", + "close_time": "2016-06-09T12:00:00+00:00", + "open": 583.01, + "high": 583.1, + "low": 575.05, + "close": 580.09, + "volume": 1195.55146547 + }, + { + "open_time": "2016-06-09T12:00:00+00:00", + "close_time": "2016-06-10T00:00:00+00:00", + "open": 580.0, + "high": 581.01, + "low": 572.97, + "close": 575.01, + "volume": 2575.1667963 + }, + { + "open_time": "2016-06-10T00:00:00+00:00", + "close_time": "2016-06-10T12:00:00+00:00", + "open": 576.06, + "high": 580.0, + "low": 572.0, + "close": 575.03, + "volume": 1764.03653599 + }, + { + "open_time": "2016-06-10T12:00:00+00:00", + "close_time": "2016-06-11T00:00:00+00:00", + "open": 575.76, + "high": 580.0, + "low": 573.51, + "close": 578.01, + "volume": 1694.41958394 + }, + { + "open_time": "2016-06-11T00:00:00+00:00", + "close_time": "2016-06-11T12:00:00+00:00", + "open": 576.53, + "high": 587.09, + "low": 575.93, + "close": 583.12, + "volume": 1416.20776147 + }, + { + "open_time": "2016-06-11T12:00:00+00:00", + "close_time": "2016-06-12T00:00:00+00:00", + "open": 583.12, + "high": 611.0, + "low": 580.63, + "close": 610.0, + "volume": 2583.86349245 + }, + { + "open_time": "2016-06-12T00:00:00+00:00", + "close_time": "2016-06-12T12:00:00+00:00", + "open": 610.0, + "high": 647.77, + "low": 603.21, + "close": 641.21, + "volume": 6977.86597038 + }, + { + "open_time": "2016-06-12T12:00:00+00:00", + "close_time": "2016-06-13T00:00:00+00:00", + "open": 641.4, + "high": 683.02, + "low": 636.24, + "close": 672.13, + "volume": 7160.44083103 + }, + { + "open_time": "2016-06-13T00:00:00+00:00", + "close_time": "2016-06-13T12:00:00+00:00", + "open": 668.73, + "high": 696.31, + "low": 655.02, + "close": 693.0, + "volume": 5797.7117993 + }, + { + "open_time": "2016-06-13T12:00:00+00:00", + "close_time": "2016-06-14T00:00:00+00:00", + "open": 693.52, + "high": 725.0, + "low": 655.79, + "close": 704.49, + "volume": 11482.89217169 + }, + { + "open_time": "2016-06-14T00:00:00+00:00", + "close_time": "2016-06-14T12:00:00+00:00", + "open": 703.81, + "high": 704.5, + "low": 682.02, + "close": 687.53, + "volume": 3626.49784821 + }, + { + "open_time": "2016-06-14T12:00:00+00:00", + "close_time": "2016-06-15T00:00:00+00:00", + "open": 687.74, + "high": 691.93, + "low": 655.0, + "close": 685.25, + "volume": 7006.94265392 + }, + { + "open_time": "2016-06-15T00:00:00+00:00", + "close_time": "2016-06-15T12:00:00+00:00", + "open": 685.25, + "high": 688.0, + "low": 672.12, + "close": 684.5, + "volume": 2740.92857645 + }, + { + "open_time": "2016-06-15T12:00:00+00:00", + "close_time": "2016-06-16T00:00:00+00:00", + "open": 684.5, + "high": 695.77, + "low": 679.08, + "close": 695.0, + "volume": 3042.99525146 + }, + { + "open_time": "2016-06-16T00:00:00+00:00", + "close_time": "2016-06-16T12:00:00+00:00", + "open": 695.0, + "high": 750.5, + "low": 689.8, + "close": 733.31, + "volume": 10540.57428487 + }, + { + "open_time": "2016-06-16T12:00:00+00:00", + "close_time": "2016-06-17T00:00:00+00:00", + "open": 733.31, + "high": 773.07, + "low": 728.28, + "close": 766.62, + "volume": 7406.25256212 + }, + { + "open_time": "2016-06-17T00:00:00+00:00", + "close_time": "2016-06-17T12:00:00+00:00", + "open": 767.37, + "high": 778.7, + "low": 706.37, + "close": 739.33, + "volume": 9110.97839496 + }, + { + "open_time": "2016-06-17T12:00:00+00:00", + "close_time": "2016-06-18T00:00:00+00:00", + "open": 739.33, + "high": 757.96, + "low": 735.0, + "close": 745.22, + "volume": 5576.29244191 + }, + { + "open_time": "2016-06-18T00:00:00+00:00", + "close_time": "2016-06-18T12:00:00+00:00", + "open": 745.0, + "high": 753.97, + "low": 723.02, + "close": 750.01, + "volume": 1347.7090189 + }, + { + "open_time": "2016-06-18T12:00:00+00:00", + "close_time": "2016-06-19T00:00:00+00:00", + "open": 750.76, + "high": 778.85, + "low": 736.03, + "close": 754.83, + "volume": 4555.7627867 + }, + { + "open_time": "2016-06-19T00:00:00+00:00", + "close_time": "2016-06-19T12:00:00+00:00", + "open": 753.47, + "high": 764.93, + "low": 740.11, + "close": 752.17, + "volume": 1296.51053645 + }, + { + "open_time": "2016-06-19T12:00:00+00:00", + "close_time": "2016-06-20T00:00:00+00:00", + "open": 752.32, + "high": 764.0, + "low": 748.01, + "close": 761.44, + "volume": 1320.76867215 + }, + { + "open_time": "2016-06-20T00:00:00+00:00", + "close_time": "2016-06-20T12:00:00+00:00", + "open": 759.12, + "high": 763.99, + "low": 735.0, + "close": 746.03, + "volume": 3316.58463533 + }, + { + "open_time": "2016-06-20T12:00:00+00:00", + "close_time": "2016-06-21T00:00:00+00:00", + "open": 746.03, + "high": 750.98, + "low": 723.4, + "close": 730.85, + "volume": 4657.36666929 + }, + { + "open_time": "2016-06-21T00:00:00+00:00", + "close_time": "2016-06-21T12:00:00+00:00", + "open": 725.0, + "high": 728.18, + "low": 661.0, + "close": 661.0, + "volume": 12762.09810098 + }, + { + "open_time": "2016-06-21T12:00:00+00:00", + "close_time": "2016-06-22T00:00:00+00:00", + "open": 661.0, + "high": 690.0, + "low": 625.0, + "close": 667.54, + "volume": 19851.97053308 + }, + { + "open_time": "2016-06-22T00:00:00+00:00", + "close_time": "2016-06-22T12:00:00+00:00", + "open": 665.36, + "high": 677.63, + "low": 650.0, + "close": 661.0, + "volume": 4464.80516952 + }, + { + "open_time": "2016-06-22T12:00:00+00:00", + "close_time": "2016-06-23T00:00:00+00:00", + "open": 660.59, + "high": 668.35, + "low": 588.03, + "close": 601.3, + "volume": 11991.60360973 + }, + { + "open_time": "2016-06-23T00:00:00+00:00", + "close_time": "2016-06-23T12:00:00+00:00", + "open": 600.51, + "high": 601.84, + "low": 540.17, + "close": 592.63, + "volume": 12395.2401711 + }, + { + "open_time": "2016-06-23T12:00:00+00:00", + "close_time": "2016-06-24T00:00:00+00:00", + "open": 592.63, + "high": 632.67, + "low": 558.08, + "close": 624.91, + "volume": 11879.50685708 + }, + { + "open_time": "2016-06-24T00:00:00+00:00", + "close_time": "2016-06-24T12:00:00+00:00", + "open": 622.59, + "high": 683.88, + "low": 620.82, + "close": 652.04, + "volume": 11120.97855837 + }, + { + "open_time": "2016-06-24T12:00:00+00:00", + "close_time": "2016-06-25T00:00:00+00:00", + "open": 653.98, + "high": 670.0, + "low": 635.12, + "close": 661.71, + "volume": 5042.82304407 + }, + { + "open_time": "2016-06-25T00:00:00+00:00", + "close_time": "2016-06-25T12:00:00+00:00", + "open": 660.76, + "high": 684.45, + "low": 655.0, + "close": 675.47, + "volume": 3177.44597979 + }, + { + "open_time": "2016-06-25T12:00:00+00:00", + "close_time": "2016-06-26T00:00:00+00:00", + "open": 675.47, + "high": 680.16, + "low": 639.4, + "close": 659.86, + "volume": 3399.22567448 + }, + { + "open_time": "2016-06-26T00:00:00+00:00", + "close_time": "2016-06-26T12:00:00+00:00", + "open": 658.8, + "high": 662.9, + "low": 656.15, + "close": 657.79, + "volume": 84.3049939 + }, + { + "open_time": "2016-06-27T00:00:00+00:00", + "close_time": "2016-06-27T12:00:00+00:00", + "open": 630.16, + "high": 649.98, + "low": 618.03, + "close": 637.0, + "volume": 4482.45386881 + }, + { + "open_time": "2016-06-27T12:00:00+00:00", + "close_time": "2016-06-28T00:00:00+00:00", + "open": 637.62, + "high": 658.0, + "low": 622.0, + "close": 657.5, + "volume": 4186.13924514 + }, + { + "open_time": "2016-06-28T00:00:00+00:00", + "close_time": "2016-06-28T12:00:00+00:00", + "open": 657.49, + "high": 665.51, + "low": 642.96, + "close": 649.0, + "volume": 1664.0400048 + }, + { + "open_time": "2016-06-28T12:00:00+00:00", + "close_time": "2016-06-29T00:00:00+00:00", + "open": 648.7, + "high": 651.3, + "low": 635.5, + "close": 646.08, + "volume": 3814.31677527 + }, + { + "open_time": "2016-06-29T00:00:00+00:00", + "close_time": "2016-06-29T12:00:00+00:00", + "open": 644.33, + "high": 645.0, + "low": 621.09, + "close": 633.95, + "volume": 3465.92448101 + }, + { + "open_time": "2016-06-29T12:00:00+00:00", + "close_time": "2016-06-30T00:00:00+00:00", + "open": 633.95, + "high": 638.88, + "low": 626.73, + "close": 634.11, + "volume": 5666.38214794 + }, + { + "open_time": "2016-06-30T00:00:00+00:00", + "close_time": "2016-06-30T12:00:00+00:00", + "open": 635.91, + "high": 652.0, + "low": 628.06, + "close": 648.9, + "volume": 2859.16853167 + }, + { + "open_time": "2016-06-30T12:00:00+00:00", + "close_time": "2016-07-01T00:00:00+00:00", + "open": 650.29, + "high": 671.22, + "low": 647.03, + "close": 667.95, + "volume": 4620.62138376 + }, + { + "open_time": "2016-07-01T00:00:00+00:00", + "close_time": "2016-07-01T12:00:00+00:00", + "open": 666.33, + "high": 684.1, + "low": 659.71, + "close": 677.98, + "volume": 3232.8707163 + }, + { + "open_time": "2016-07-01T12:00:00+00:00", + "close_time": "2016-07-02T00:00:00+00:00", + "open": 678.0, + "high": 683.48, + "low": 664.79, + "close": 674.86, + "volume": 3200.0489049 + }, + { + "open_time": "2016-07-02T00:00:00+00:00", + "close_time": "2016-07-02T12:00:00+00:00", + "open": 674.55, + "high": 697.0, + "low": 672.74, + "close": 690.42, + "volume": 2384.45617134 + }, + { + "open_time": "2016-07-02T12:00:00+00:00", + "close_time": "2016-07-03T00:00:00+00:00", + "open": 690.42, + "high": 704.93, + "low": 687.49, + "close": 702.48, + "volume": 3089.8547612 + }, + { + "open_time": "2016-07-03T00:00:00+00:00", + "close_time": "2016-07-03T12:00:00+00:00", + "open": 702.48, + "high": 704.99, + "low": 667.33, + "close": 680.71, + "volume": 3241.67604948 + }, + { + "open_time": "2016-07-03T12:00:00+00:00", + "close_time": "2016-07-04T00:00:00+00:00", + "open": 680.84, + "high": 680.84, + "low": 646.29, + "close": 658.27, + "volume": 4078.64390079 + }, + { + "open_time": "2016-07-04T00:00:00+00:00", + "close_time": "2016-07-04T12:00:00+00:00", + "open": 659.77, + "high": 674.99, + "low": 640.1, + "close": 667.34, + "volume": 2202.83562086 + }, + { + "open_time": "2016-07-04T12:00:00+00:00", + "close_time": "2016-07-05T00:00:00+00:00", + "open": 666.68, + "high": 682.35, + "low": 665.36, + "close": 680.35, + "volume": 2087.29663204 + }, + { + "open_time": "2016-07-05T00:00:00+00:00", + "close_time": "2016-07-05T12:00:00+00:00", + "open": 678.74, + "high": 682.36, + "low": 667.29, + "close": 673.99, + "volume": 1544.3396094 + }, + { + "open_time": "2016-07-05T12:00:00+00:00", + "close_time": "2016-07-06T00:00:00+00:00", + "open": 673.99, + "high": 675.95, + "low": 661.57, + "close": 668.94, + "volume": 1542.66736347 + }, + { + "open_time": "2016-07-06T00:00:00+00:00", + "close_time": "2016-07-06T12:00:00+00:00", + "open": 669.09, + "high": 679.0, + "low": 666.72, + "close": 671.99, + "volume": 1268.86144118 + }, + { + "open_time": "2016-07-06T12:00:00+00:00", + "close_time": "2016-07-07T00:00:00+00:00", + "open": 671.99, + "high": 676.0, + "low": 662.13, + "close": 674.7, + "volume": 2285.24959694 + }, + { + "open_time": "2016-07-07T00:00:00+00:00", + "close_time": "2016-07-07T12:00:00+00:00", + "open": 674.7, + "high": 678.43, + "low": 632.0, + "close": 645.0, + "volume": 6114.55849153 + }, + { + "open_time": "2016-07-07T12:00:00+00:00", + "close_time": "2016-07-08T00:00:00+00:00", + "open": 646.45, + "high": 646.86, + "low": 605.5, + "close": 638.19, + "volume": 6572.41898959 + }, + { + "open_time": "2016-07-08T00:00:00+00:00", + "close_time": "2016-07-08T12:00:00+00:00", + "open": 638.89, + "high": 646.26, + "low": 635.0, + "close": 641.94, + "volume": 2370.65626252 + }, + { + "open_time": "2016-07-08T12:00:00+00:00", + "close_time": "2016-07-09T00:00:00+00:00", + "open": 640.13, + "high": 665.99, + "low": 639.63, + "close": 663.0, + "volume": 4208.72894999 + }, + { + "open_time": "2016-07-09T00:00:00+00:00", + "close_time": "2016-07-09T12:00:00+00:00", + "open": 663.0, + "high": 663.99, + "low": 640.0, + "close": 648.85, + "volume": 2707.25077902 + }, + { + "open_time": "2016-07-09T12:00:00+00:00", + "close_time": "2016-07-10T00:00:00+00:00", + "open": 648.85, + "high": 660.6, + "low": 626.0, + "close": 647.78, + "volume": 3443.53534992 + }, + { + "open_time": "2016-07-10T00:00:00+00:00", + "close_time": "2016-07-10T12:00:00+00:00", + "open": 647.78, + "high": 650.88, + "low": 640.0, + "close": 645.44, + "volume": 725.94421641 + }, + { + "open_time": "2016-07-10T12:00:00+00:00", + "close_time": "2016-07-11T00:00:00+00:00", + "open": 645.44, + "high": 649.7, + "low": 636.8, + "close": 648.76, + "volume": 1587.40517472 + }, + { + "open_time": "2016-07-11T00:00:00+00:00", + "close_time": "2016-07-11T12:00:00+00:00", + "open": 648.77, + "high": 659.6, + "low": 639.31, + "close": 645.7, + "volume": 1635.67774687 + }, + { + "open_time": "2016-07-11T12:00:00+00:00", + "close_time": "2016-07-12T00:00:00+00:00", + "open": 645.0, + "high": 650.49, + "low": 644.14, + "close": 649.32, + "volume": 1340.15470319 + }, + { + "open_time": "2016-07-12T00:00:00+00:00", + "close_time": "2016-07-12T12:00:00+00:00", + "open": 649.32, + "high": 656.3, + "low": 646.05, + "close": 651.66, + "volume": 1158.82987747 + }, + { + "open_time": "2016-07-12T12:00:00+00:00", + "close_time": "2016-07-13T00:00:00+00:00", + "open": 653.11, + "high": 678.0, + "low": 651.81, + "close": 663.52, + "volume": 3128.11836202 + }, + { + "open_time": "2016-07-13T00:00:00+00:00", + "close_time": "2016-07-13T12:00:00+00:00", + "open": 663.52, + "high": 669.97, + "low": 661.03, + "close": 664.32, + "volume": 1557.08592488 + }, + { + "open_time": "2016-07-13T12:00:00+00:00", + "close_time": "2016-07-14T00:00:00+00:00", + "open": 664.04, + "high": 666.45, + "low": 651.03, + "close": 655.06, + "volume": 5016.11610581 + }, + { + "open_time": "2016-07-14T00:00:00+00:00", + "close_time": "2016-07-14T12:00:00+00:00", + "open": 652.24, + "high": 661.25, + "low": 650.01, + "close": 660.58, + "volume": 917.87277572 + }, + { + "open_time": "2016-07-14T12:00:00+00:00", + "close_time": "2016-07-15T00:00:00+00:00", + "open": 660.57, + "high": 664.93, + "low": 657.43, + "close": 659.1, + "volume": 1474.56190111 + }, + { + "open_time": "2016-07-15T00:00:00+00:00", + "close_time": "2016-07-15T12:00:00+00:00", + "open": 660.3, + "high": 667.73, + "low": 658.41, + "close": 665.03, + "volume": 1075.74604315 + }, + { + "open_time": "2016-07-15T12:00:00+00:00", + "close_time": "2016-07-16T00:00:00+00:00", + "open": 664.97, + "high": 670.01, + "low": 661.46, + "close": 664.6, + "volume": 2152.59659984 + }, + { + "open_time": "2016-07-16T00:00:00+00:00", + "close_time": "2016-07-16T12:00:00+00:00", + "open": 664.6, + "high": 666.67, + "low": 663.03, + "close": 665.0, + "volume": 518.07341951 + }, + { + "open_time": "2016-07-16T12:00:00+00:00", + "close_time": "2016-07-17T00:00:00+00:00", + "open": 664.04, + "high": 665.2, + "low": 655.0, + "close": 662.45, + "volume": 1164.60305102 + }, + { + "open_time": "2016-07-17T00:00:00+00:00", + "close_time": "2016-07-17T12:00:00+00:00", + "open": 662.45, + "high": 666.9, + "low": 661.35, + "close": 665.98, + "volume": 507.4023844 + }, + { + "open_time": "2016-07-17T12:00:00+00:00", + "close_time": "2016-07-18T00:00:00+00:00", + "open": 665.98, + "high": 684.19, + "low": 665.01, + "close": 679.54, + "volume": 2930.36774035 + }, + { + "open_time": "2016-07-18T00:00:00+00:00", + "close_time": "2016-07-18T12:00:00+00:00", + "open": 679.54, + "high": 682.21, + "low": 677.25, + "close": 680.9, + "volume": 1020.01220791 + }, + { + "open_time": "2016-07-18T12:00:00+00:00", + "close_time": "2016-07-19T00:00:00+00:00", + "open": 680.89, + "high": 682.0, + "low": 666.12, + "close": 672.1, + "volume": 1992.1940267 + }, + { + "open_time": "2016-07-19T00:00:00+00:00", + "close_time": "2016-07-19T12:00:00+00:00", + "open": 673.45, + "high": 675.81, + "low": 669.71, + "close": 672.7, + "volume": 680.83390411 + }, + { + "open_time": "2016-07-19T12:00:00+00:00", + "close_time": "2016-07-20T00:00:00+00:00", + "open": 672.68, + "high": 674.98, + "low": 666.0, + "close": 673.48, + "volume": 1220.8564045 + }, + { + "open_time": "2016-07-20T00:00:00+00:00", + "close_time": "2016-07-20T12:00:00+00:00", + "open": 674.8, + "high": 675.0, + "low": 670.39, + "close": 670.51, + "volume": 576.94155029 + }, + { + "open_time": "2016-07-20T12:00:00+00:00", + "close_time": "2016-07-21T00:00:00+00:00", + "open": 671.55, + "high": 672.84, + "low": 660.0, + "close": 667.03, + "volume": 2840.38034615 + }, + { + "open_time": "2016-07-21T00:00:00+00:00", + "close_time": "2016-07-21T12:00:00+00:00", + "open": 667.01, + "high": 667.1, + "low": 660.1, + "close": 661.76, + "volume": 1198.39999511 + }, + { + "open_time": "2016-07-21T12:00:00+00:00", + "close_time": "2016-07-22T00:00:00+00:00", + "open": 662.57, + "high": 666.0, + "low": 661.68, + "close": 663.99, + "volume": 1303.43893632 + }, + { + "open_time": "2016-07-22T00:00:00+00:00", + "close_time": "2016-07-22T12:00:00+00:00", + "open": 663.25, + "high": 666.3, + "low": 660.0, + "close": 660.04, + "volume": 1746.87597017 + }, + { + "open_time": "2016-07-22T12:00:00+00:00", + "close_time": "2016-07-23T00:00:00+00:00", + "open": 661.08, + "high": 662.15, + "low": 645.0, + "close": 649.95, + "volume": 3444.6790956 + }, + { + "open_time": "2016-07-23T00:00:00+00:00", + "close_time": "2016-07-23T12:00:00+00:00", + "open": 647.88, + "high": 656.77, + "low": 646.0, + "close": 656.18, + "volume": 1020.68451633 + }, + { + "open_time": "2016-07-23T12:00:00+00:00", + "close_time": "2016-07-24T00:00:00+00:00", + "open": 654.89, + "high": 656.21, + "low": 652.06, + "close": 655.52, + "volume": 263.837723 + }, + { + "open_time": "2016-07-24T00:00:00+00:00", + "close_time": "2016-07-24T12:00:00+00:00", + "open": 655.52, + "high": 655.78, + "low": 651.99, + "close": 653.26, + "volume": 381.90778909 + }, + { + "open_time": "2016-07-24T12:00:00+00:00", + "close_time": "2016-07-25T00:00:00+00:00", + "open": 654.21, + "high": 665.0, + "low": 652.0, + "close": 661.47, + "volume": 1046.07211397 + }, + { + "open_time": "2016-07-25T00:00:00+00:00", + "close_time": "2016-07-25T12:00:00+00:00", + "open": 659.64, + "high": 661.99, + "low": 652.28, + "close": 655.93, + "volume": 916.02185191 + }, + { + "open_time": "2016-07-25T12:00:00+00:00", + "close_time": "2016-07-26T00:00:00+00:00", + "open": 653.62, + "high": 657.26, + "low": 653.2, + "close": 654.96, + "volume": 1525.92215834 + }, + { + "open_time": "2016-07-26T00:00:00+00:00", + "close_time": "2016-07-26T12:00:00+00:00", + "open": 655.0, + "high": 656.94, + "low": 645.01, + "close": 648.5, + "volume": 1556.18786154 + }, + { + "open_time": "2016-07-26T12:00:00+00:00", + "close_time": "2016-07-27T00:00:00+00:00", + "open": 648.5, + "high": 656.62, + "low": 646.08, + "close": 651.24, + "volume": 1996.64121243 + }, + { + "open_time": "2016-07-27T00:00:00+00:00", + "close_time": "2016-07-27T12:00:00+00:00", + "open": 651.22, + "high": 655.61, + "low": 646.31, + "close": 652.42, + "volume": 1144.54295538 + }, + { + "open_time": "2016-07-27T12:00:00+00:00", + "close_time": "2016-07-28T00:00:00+00:00", + "open": 651.91, + "high": 659.98, + "low": 650.51, + "close": 653.48, + "volume": 1520.40015599 + }, + { + "open_time": "2016-07-28T00:00:00+00:00", + "close_time": "2016-07-28T12:00:00+00:00", + "open": 655.13, + "high": 656.83, + "low": 652.41, + "close": 654.49, + "volume": 745.95725225 + }, + { + "open_time": "2016-07-28T12:00:00+00:00", + "close_time": "2016-07-29T00:00:00+00:00", + "open": 654.49, + "high": 657.89, + "low": 653.0, + "close": 653.07, + "volume": 1162.69716983 + }, + { + "open_time": "2016-07-29T00:00:00+00:00", + "close_time": "2016-07-29T12:00:00+00:00", + "open": 654.84, + "high": 657.19, + "low": 653.0, + "close": 654.09, + "volume": 447.67483961 + }, + { + "open_time": "2016-07-29T12:00:00+00:00", + "close_time": "2016-07-30T00:00:00+00:00", + "open": 655.19, + "high": 657.48, + "low": 653.0, + "close": 654.61, + "volume": 849.47332666 + }, + { + "open_time": "2016-07-30T00:00:00+00:00", + "close_time": "2016-07-30T12:00:00+00:00", + "open": 654.88, + "high": 657.02, + "low": 653.04, + "close": 655.35, + "volume": 209.72038826 + }, + { + "open_time": "2016-07-30T12:00:00+00:00", + "close_time": "2016-07-31T00:00:00+00:00", + "open": 655.98, + "high": 657.5, + "low": 652.19, + "close": 654.67, + "volume": 459.43943721 + }, + { + "open_time": "2016-07-31T00:00:00+00:00", + "close_time": "2016-07-31T12:00:00+00:00", + "open": 654.02, + "high": 654.71, + "low": 629.53, + "close": 632.7, + "volume": 2749.76928222 + }, + { + "open_time": "2016-07-31T12:00:00+00:00", + "close_time": "2016-08-01T00:00:00+00:00", + "open": 632.7, + "high": 636.18, + "low": 614.97, + "close": 623.83, + "volume": 2183.82843116 + }, + { + "open_time": "2016-08-01T00:00:00+00:00", + "close_time": "2016-08-01T12:00:00+00:00", + "open": 622.5, + "high": 630.0, + "low": 614.82, + "close": 623.94, + "volume": 1366.22268415 + }, + { + "open_time": "2016-08-01T12:00:00+00:00", + "close_time": "2016-08-02T00:00:00+00:00", + "open": 624.73, + "high": 628.57, + "low": 603.63, + "close": 606.35, + "volume": 4146.5986899 + }, + { + "open_time": "2016-08-02T00:00:00+00:00", + "close_time": "2016-08-02T12:00:00+00:00", + "open": 606.84, + "high": 613.03, + "low": 594.21, + "close": 601.77, + "volume": 2642.87655437 + }, + { + "open_time": "2016-08-02T12:00:00+00:00", + "close_time": "2016-08-03T00:00:00+00:00", + "open": 601.76, + "high": 608.81, + "low": 465.28, + "close": 540.03, + "volume": 19498.79562221 + }, + { + "open_time": "2016-08-03T00:00:00+00:00", + "close_time": "2016-08-03T12:00:00+00:00", + "open": 540.0, + "high": 547.92, + "low": 521.0, + "close": 546.53, + "volume": 7534.58795418 + }, + { + "open_time": "2016-08-03T12:00:00+00:00", + "close_time": "2016-08-04T00:00:00+00:00", + "open": 546.53, + "high": 572.34, + "low": 541.4, + "close": 563.42, + "volume": 7913.14710829 + }, + { + "open_time": "2016-08-04T00:00:00+00:00", + "close_time": "2016-08-04T12:00:00+00:00", + "open": 563.99, + "high": 580.22, + "low": 552.0, + "close": 575.0, + "volume": 4476.03616522 + }, + { + "open_time": "2016-08-04T12:00:00+00:00", + "close_time": "2016-08-05T00:00:00+00:00", + "open": 574.95, + "high": 583.97, + "low": 552.0, + "close": 576.13, + "volume": 4023.80076274 + }, + { + "open_time": "2016-08-05T00:00:00+00:00", + "close_time": "2016-08-05T12:00:00+00:00", + "open": 578.14, + "high": 578.2, + "low": 562.0, + "close": 568.16, + "volume": 1840.16931647 + }, + { + "open_time": "2016-08-05T12:00:00+00:00", + "close_time": "2016-08-06T00:00:00+00:00", + "open": 568.78, + "high": 577.5, + "low": 567.55, + "close": 572.5, + "volume": 2970.06443452 + }, + { + "open_time": "2016-08-06T00:00:00+00:00", + "close_time": "2016-08-06T12:00:00+00:00", + "open": 572.98, + "high": 581.06, + "low": 564.0, + "close": 567.8, + "volume": 2835.82936832 + }, + { + "open_time": "2016-08-06T12:00:00+00:00", + "close_time": "2016-08-07T00:00:00+00:00", + "open": 567.8, + "high": 592.0, + "low": 562.56, + "close": 589.48, + "volume": 3185.47942078 + }, + { + "open_time": "2016-08-07T00:00:00+00:00", + "close_time": "2016-08-07T12:00:00+00:00", + "open": 589.47, + "high": 595.22, + "low": 586.08, + "close": 593.66, + "volume": 1106.49682135 + }, + { + "open_time": "2016-08-07T12:00:00+00:00", + "close_time": "2016-08-08T00:00:00+00:00", + "open": 593.8, + "high": 598.82, + "low": 582.12, + "close": 592.47, + "volume": 1803.81308469 + }, + { + "open_time": "2016-08-08T00:00:00+00:00", + "close_time": "2016-08-08T12:00:00+00:00", + "open": 592.47, + "high": 592.83, + "low": 583.58, + "close": 590.89, + "volume": 977.25532709 + }, + { + "open_time": "2016-08-08T12:00:00+00:00", + "close_time": "2016-08-09T00:00:00+00:00", + "open": 590.89, + "high": 594.0, + "low": 587.51, + "close": 591.88, + "volume": 2204.59718143 + }, + { + "open_time": "2016-08-09T00:00:00+00:00", + "close_time": "2016-08-09T12:00:00+00:00", + "open": 591.85, + "high": 591.85, + "low": 580.05, + "close": 586.99, + "volume": 1379.17111798 + }, + { + "open_time": "2016-08-09T12:00:00+00:00", + "close_time": "2016-08-10T00:00:00+00:00", + "open": 586.99, + "high": 589.94, + "low": 579.43, + "close": 582.75, + "volume": 1795.53486994 + }, + { + "open_time": "2016-08-10T00:00:00+00:00", + "close_time": "2016-08-10T12:00:00+00:00", + "open": 582.71, + "high": 588.47, + "low": 580.01, + "close": 586.7, + "volume": 1361.92723628 + }, + { + "open_time": "2016-08-10T12:00:00+00:00", + "close_time": "2016-08-11T00:00:00+00:00", + "open": 587.0, + "high": 603.0, + "low": 585.2, + "close": 590.27, + "volume": 3836.45436821 + }, + { + "open_time": "2016-08-11T00:00:00+00:00", + "close_time": "2016-08-11T12:00:00+00:00", + "open": 590.46, + "high": 596.0, + "low": 589.15, + "close": 595.47, + "volume": 1214.62869263 + }, + { + "open_time": "2016-08-11T12:00:00+00:00", + "close_time": "2016-08-12T00:00:00+00:00", + "open": 595.47, + "high": 597.78, + "low": 585.22, + "close": 585.22, + "volume": 1329.05531829 + }, + { + "open_time": "2016-08-12T00:00:00+00:00", + "close_time": "2016-08-12T12:00:00+00:00", + "open": 585.25, + "high": 591.19, + "low": 580.47, + "close": 585.95, + "volume": 1167.79296545 + }, + { + "open_time": "2016-08-12T12:00:00+00:00", + "close_time": "2016-08-13T00:00:00+00:00", + "open": 585.68, + "high": 589.01, + "low": 583.06, + "close": 585.91, + "volume": 1009.50350789 + }, + { + "open_time": "2016-08-13T00:00:00+00:00", + "close_time": "2016-08-13T12:00:00+00:00", + "open": 585.34, + "high": 589.98, + "low": 581.71, + "close": 587.8, + "volume": 405.94546632 + }, + { + "open_time": "2016-08-13T12:00:00+00:00", + "close_time": "2016-08-14T00:00:00+00:00", + "open": 588.08, + "high": 588.97, + "low": 582.1, + "close": 583.52, + "volume": 556.3568326 + }, + { + "open_time": "2016-08-14T00:00:00+00:00", + "close_time": "2016-08-14T12:00:00+00:00", + "open": 583.54, + "high": 583.92, + "low": 571.26, + "close": 572.68, + "volume": 1807.89336465 + }, + { + "open_time": "2016-08-14T12:00:00+00:00", + "close_time": "2016-08-15T00:00:00+00:00", + "open": 572.5, + "high": 574.91, + "low": 556.24, + "close": 568.76, + "volume": 3004.92188765 + }, + { + "open_time": "2016-08-15T00:00:00+00:00", + "close_time": "2016-08-15T12:00:00+00:00", + "open": 568.76, + "high": 573.69, + "low": 564.17, + "close": 570.01, + "volume": 1415.05802703 + }, + { + "open_time": "2016-08-15T12:00:00+00:00", + "close_time": "2016-08-16T00:00:00+00:00", + "open": 570.03, + "high": 570.94, + "low": 554.9, + "close": 565.55, + "volume": 3127.34521561 + }, + { + "open_time": "2016-08-16T00:00:00+00:00", + "close_time": "2016-08-16T12:00:00+00:00", + "open": 564.2, + "high": 569.45, + "low": 563.0, + "close": 567.28, + "volume": 1351.74168745 + }, + { + "open_time": "2016-08-16T12:00:00+00:00", + "close_time": "2016-08-17T00:00:00+00:00", + "open": 567.28, + "high": 579.8, + "low": 566.55, + "close": 574.99, + "volume": 3485.44703158 + }, + { + "open_time": "2016-08-17T00:00:00+00:00", + "close_time": "2016-08-17T12:00:00+00:00", + "open": 574.95, + "high": 577.86, + "low": 571.01, + "close": 575.45, + "volume": 1316.62078403 + }, + { + "open_time": "2016-08-17T12:00:00+00:00", + "close_time": "2016-08-18T00:00:00+00:00", + "open": 573.82, + "high": 575.15, + "low": 566.02, + "close": 570.91, + "volume": 2791.97686667 + }, + { + "open_time": "2016-08-18T00:00:00+00:00", + "close_time": "2016-08-18T12:00:00+00:00", + "open": 570.91, + "high": 573.76, + "low": 568.79, + "close": 573.66, + "volume": 1320.99947375 + }, + { + "open_time": "2016-08-18T12:00:00+00:00", + "close_time": "2016-08-19T00:00:00+00:00", + "open": 573.0, + "high": 575.87, + "low": 569.01, + "close": 571.49, + "volume": 2646.28465136 + }, + { + "open_time": "2016-08-19T00:00:00+00:00", + "close_time": "2016-08-19T12:00:00+00:00", + "open": 571.51, + "high": 573.01, + "low": 569.0, + "close": 572.95, + "volume": 1268.52398403 + }, + { + "open_time": "2016-08-19T12:00:00+00:00", + "close_time": "2016-08-20T00:00:00+00:00", + "open": 572.95, + "high": 574.86, + "low": 552.3, + "close": 572.91, + "volume": 3382.16441263 + }, + { + "open_time": "2016-08-20T00:00:00+00:00", + "close_time": "2016-08-20T12:00:00+00:00", + "open": 572.98, + "high": 577.86, + "low": 568.52, + "close": 577.57, + "volume": 1408.03464663 + }, + { + "open_time": "2016-08-20T12:00:00+00:00", + "close_time": "2016-08-21T00:00:00+00:00", + "open": 577.55, + "high": 581.02, + "low": 575.25, + "close": 577.88, + "volume": 1023.64094915 + }, + { + "open_time": "2016-08-21T00:00:00+00:00", + "close_time": "2016-08-21T12:00:00+00:00", + "open": 577.7, + "high": 583.99, + "low": 577.42, + "close": 579.6, + "volume": 375.16677223 + }, + { + "open_time": "2016-08-21T12:00:00+00:00", + "close_time": "2016-08-22T00:00:00+00:00", + "open": 579.14, + "high": 581.27, + "low": 576.01, + "close": 577.55, + "volume": 764.5954705 + }, + { + "open_time": "2016-08-22T00:00:00+00:00", + "close_time": "2016-08-22T12:00:00+00:00", + "open": 577.55, + "high": 579.26, + "low": 572.5, + "close": 578.0, + "volume": 2107.1404719 + }, + { + "open_time": "2016-08-22T12:00:00+00:00", + "close_time": "2016-08-23T00:00:00+00:00", + "open": 578.0, + "high": 585.95, + "low": 577.0, + "close": 582.78, + "volume": 2978.92209387 + }, + { + "open_time": "2016-08-23T00:00:00+00:00", + "close_time": "2016-08-23T12:00:00+00:00", + "open": 582.78, + "high": 584.99, + "low": 577.0, + "close": 578.64, + "volume": 1455.29067028 + }, + { + "open_time": "2016-08-23T12:00:00+00:00", + "close_time": "2016-08-24T00:00:00+00:00", + "open": 579.78, + "high": 584.99, + "low": 576.0, + "close": 580.23, + "volume": 2726.75522911 + }, + { + "open_time": "2016-08-24T00:00:00+00:00", + "close_time": "2016-08-24T12:00:00+00:00", + "open": 580.27, + "high": 581.99, + "low": 576.0, + "close": 580.45, + "volume": 894.69411928 + }, + { + "open_time": "2016-08-24T12:00:00+00:00", + "close_time": "2016-08-25T00:00:00+00:00", + "open": 580.01, + "high": 582.1, + "low": 575.4, + "close": 577.58, + "volume": 2094.46086206 + }, + { + "open_time": "2016-08-25T00:00:00+00:00", + "close_time": "2016-08-25T12:00:00+00:00", + "open": 577.65, + "high": 578.75, + "low": 571.16, + "close": 575.17, + "volume": 1534.6566074 + }, + { + "open_time": "2016-08-25T12:00:00+00:00", + "close_time": "2016-08-26T00:00:00+00:00", + "open": 574.29, + "high": 576.99, + "low": 573.01, + "close": 575.71, + "volume": 2696.69696466 + }, + { + "open_time": "2016-08-26T00:00:00+00:00", + "close_time": "2016-08-26T12:00:00+00:00", + "open": 575.75, + "high": 582.46, + "low": 574.1, + "close": 576.45, + "volume": 1804.33922072 + }, + { + "open_time": "2016-08-26T12:00:00+00:00", + "close_time": "2016-08-27T00:00:00+00:00", + "open": 576.48, + "high": 579.95, + "low": 575.67, + "close": 578.78, + "volume": 1495.95852256 + }, + { + "open_time": "2016-08-27T00:00:00+00:00", + "close_time": "2016-08-27T12:00:00+00:00", + "open": 577.92, + "high": 579.09, + "low": 572.51, + "close": 574.66, + "volume": 706.64864961 + }, + { + "open_time": "2016-08-27T12:00:00+00:00", + "close_time": "2016-08-28T00:00:00+00:00", + "open": 574.4, + "high": 574.58, + "low": 564.81, + "close": 568.31, + "volume": 1995.93171221 + }, + { + "open_time": "2016-08-28T00:00:00+00:00", + "close_time": "2016-08-28T12:00:00+00:00", + "open": 567.51, + "high": 572.91, + "low": 566.8, + "close": 572.07, + "volume": 394.42905007 + }, + { + "open_time": "2016-08-28T12:00:00+00:00", + "close_time": "2016-08-29T00:00:00+00:00", + "open": 572.15, + "high": 573.34, + "low": 569.02, + "close": 573.2, + "volume": 639.58033392 + }, + { + "open_time": "2016-08-29T00:00:00+00:00", + "close_time": "2016-08-29T12:00:00+00:00", + "open": 573.2, + "high": 575.0, + "low": 572.0, + "close": 574.2, + "volume": 710.36999053 + }, + { + "open_time": "2016-08-29T12:00:00+00:00", + "close_time": "2016-08-30T00:00:00+00:00", + "open": 574.22, + "high": 574.99, + "low": 568.6, + "close": 571.5, + "volume": 1622.63892654 + }, + { + "open_time": "2016-08-30T00:00:00+00:00", + "close_time": "2016-08-30T12:00:00+00:00", + "open": 570.74, + "high": 575.99, + "low": 568.55, + "close": 575.68, + "volume": 2101.63709928 + }, + { + "open_time": "2016-08-30T12:00:00+00:00", + "close_time": "2016-08-31T00:00:00+00:00", + "open": 575.14, + "high": 576.5, + "low": 571.27, + "close": 575.91, + "volume": 2337.40665721 + }, + { + "open_time": "2016-08-31T00:00:00+00:00", + "close_time": "2016-08-31T12:00:00+00:00", + "open": 575.88, + "high": 576.49, + "low": 569.5, + "close": 571.54, + "volume": 1606.24836076 + }, + { + "open_time": "2016-08-31T12:00:00+00:00", + "close_time": "2016-09-01T00:00:00+00:00", + "open": 571.2, + "high": 573.92, + "low": 568.4, + "close": 570.75, + "volume": 2311.57684629 + }, + { + "open_time": "2016-09-01T00:00:00+00:00", + "close_time": "2016-09-01T12:00:00+00:00", + "open": 570.75, + "high": 572.86, + "low": 566.86, + "close": 570.02, + "volume": 1024.8345486 + }, + { + "open_time": "2016-09-01T12:00:00+00:00", + "close_time": "2016-09-02T00:00:00+00:00", + "open": 570.02, + "high": 572.5, + "low": 567.86, + "close": 571.05, + "volume": 1808.37594099 + }, + { + "open_time": "2016-09-02T00:00:00+00:00", + "close_time": "2016-09-02T12:00:00+00:00", + "open": 571.05, + "high": 571.58, + "low": 567.03, + "close": 571.0, + "volume": 1252.07448267 + }, + { + "open_time": "2016-09-02T12:00:00+00:00", + "close_time": "2016-09-03T00:00:00+00:00", + "open": 570.85, + "high": 574.2, + "low": 570.0, + "close": 572.0, + "volume": 1744.58019241 + }, + { + "open_time": "2016-09-03T00:00:00+00:00", + "close_time": "2016-09-03T12:00:00+00:00", + "open": 572.0, + "high": 573.85, + "low": 569.56, + "close": 570.95, + "volume": 536.54887865 + }, + { + "open_time": "2016-09-03T12:00:00+00:00", + "close_time": "2016-09-04T00:00:00+00:00", + "open": 572.64, + "high": 598.64, + "low": 569.01, + "close": 595.01, + "volume": 4109.22846154 + }, + { + "open_time": "2016-09-04T00:00:00+00:00", + "close_time": "2016-09-04T12:00:00+00:00", + "open": 596.25, + "high": 602.58, + "low": 590.88, + "close": 600.12, + "volume": 1844.12745024 + }, + { + "open_time": "2016-09-04T12:00:00+00:00", + "close_time": "2016-09-05T00:00:00+00:00", + "open": 600.12, + "high": 609.05, + "low": 599.04, + "close": 603.72, + "volume": 2107.07134124 + }, + { + "open_time": "2016-09-05T00:00:00+00:00", + "close_time": "2016-09-05T12:00:00+00:00", + "open": 605.72, + "high": 607.31, + "low": 592.46, + "close": 597.99, + "volume": 1601.37632702 + }, + { + "open_time": "2016-09-05T12:00:00+00:00", + "close_time": "2016-09-06T00:00:00+00:00", + "open": 597.98, + "high": 605.0, + "low": 594.77, + "close": 603.48, + "volume": 2186.66802873 + }, + { + "open_time": "2016-09-06T00:00:00+00:00", + "close_time": "2016-09-06T12:00:00+00:00", + "open": 604.98, + "high": 607.01, + "low": 601.0, + "close": 605.96, + "volume": 1470.64536399 + }, + { + "open_time": "2016-09-06T12:00:00+00:00", + "close_time": "2016-09-07T00:00:00+00:00", + "open": 606.16, + "high": 609.74, + "low": 604.17, + "close": 608.16, + "volume": 2567.69218174 + }, + { + "open_time": "2016-09-07T00:00:00+00:00", + "close_time": "2016-09-07T12:00:00+00:00", + "open": 608.93, + "high": 609.9, + "low": 604.7, + "close": 609.84, + "volume": 1579.22341435 + }, + { + "open_time": "2016-09-07T12:00:00+00:00", + "close_time": "2016-09-08T00:00:00+00:00", + "open": 609.84, + "high": 615.92, + "low": 609.11, + "close": 615.16, + "volume": 2923.48731217 + }, + { + "open_time": "2016-09-08T00:00:00+00:00", + "close_time": "2016-09-08T12:00:00+00:00", + "open": 614.44, + "high": 628.98, + "low": 611.66, + "close": 627.5, + "volume": 2429.17555812 + }, + { + "open_time": "2016-09-08T12:00:00+00:00", + "close_time": "2016-09-09T00:00:00+00:00", + "open": 627.5, + "high": 628.9, + "low": 619.26, + "close": 625.67, + "volume": 1925.77695827 + }, + { + "open_time": "2016-09-09T00:00:00+00:00", + "close_time": "2016-09-09T12:00:00+00:00", + "open": 625.67, + "high": 627.49, + "low": 612.93, + "close": 620.12, + "volume": 1767.63268253 + }, + { + "open_time": "2016-09-09T12:00:00+00:00", + "close_time": "2016-09-10T00:00:00+00:00", + "open": 619.2, + "high": 623.99, + "low": 619.01, + "close": 622.01, + "volume": 1506.44296833 + }, + { + "open_time": "2016-09-10T00:00:00+00:00", + "close_time": "2016-09-10T12:00:00+00:00", + "open": 622.01, + "high": 625.0, + "low": 618.67, + "close": 622.5, + "volume": 779.26297365 + }, + { + "open_time": "2016-09-10T12:00:00+00:00", + "close_time": "2016-09-11T00:00:00+00:00", + "open": 622.69, + "high": 623.8, + "low": 619.77, + "close": 621.65, + "volume": 748.57456148 + }, + { + "open_time": "2016-09-11T00:00:00+00:00", + "close_time": "2016-09-11T12:00:00+00:00", + "open": 621.65, + "high": 623.5, + "low": 619.05, + "close": 621.91, + "volume": 334.35481066 + }, + { + "open_time": "2016-09-11T12:00:00+00:00", + "close_time": "2016-09-12T00:00:00+00:00", + "open": 622.39, + "high": 628.99, + "low": 594.63, + "close": 606.32, + "volume": 5002.59676104 + }, + { + "open_time": "2016-09-12T00:00:00+00:00", + "close_time": "2016-09-12T12:00:00+00:00", + "open": 604.08, + "high": 608.88, + "low": 602.0, + "close": 606.42, + "volume": 1843.66330473 + }, + { + "open_time": "2016-09-12T12:00:00+00:00", + "close_time": "2016-09-13T00:00:00+00:00", + "open": 605.02, + "high": 609.15, + "low": 603.58, + "close": 608.04, + "volume": 1668.61906578 + }, + { + "open_time": "2016-09-13T00:00:00+00:00", + "close_time": "2016-09-13T12:00:00+00:00", + "open": 606.4, + "high": 609.39, + "low": 603.28, + "close": 607.4, + "volume": 1438.44398769 + }, + { + "open_time": "2016-09-13T12:00:00+00:00", + "close_time": "2016-09-14T00:00:00+00:00", + "open": 607.4, + "high": 609.61, + "low": 604.38, + "close": 607.46, + "volume": 2033.0831871 + }, + { + "open_time": "2016-09-14T00:00:00+00:00", + "close_time": "2016-09-14T12:00:00+00:00", + "open": 607.45, + "high": 609.54, + "low": 605.98, + "close": 608.48, + "volume": 1586.2544715 + }, + { + "open_time": "2016-09-14T12:00:00+00:00", + "close_time": "2016-09-15T00:00:00+00:00", + "open": 608.49, + "high": 610.69, + "low": 607.24, + "close": 608.5, + "volume": 1309.19171275 + }, + { + "open_time": "2016-09-15T00:00:00+00:00", + "close_time": "2016-09-15T12:00:00+00:00", + "open": 608.5, + "high": 608.99, + "low": 606.43, + "close": 607.61, + "volume": 671.647329 + }, + { + "open_time": "2016-09-15T12:00:00+00:00", + "close_time": "2016-09-16T00:00:00+00:00", + "open": 608.0, + "high": 608.89, + "low": 602.3, + "close": 606.71, + "volume": 2411.70308343 + }, + { + "open_time": "2016-09-16T00:00:00+00:00", + "close_time": "2016-09-16T12:00:00+00:00", + "open": 606.65, + "high": 608.99, + "low": 604.4, + "close": 608.2, + "volume": 823.85599309 + }, + { + "open_time": "2016-09-16T12:00:00+00:00", + "close_time": "2016-09-17T00:00:00+00:00", + "open": 608.2, + "high": 608.99, + "low": 603.5, + "close": 605.69, + "volume": 1789.02408326 + }, + { + "open_time": "2016-09-17T00:00:00+00:00", + "close_time": "2016-09-17T12:00:00+00:00", + "open": 607.04, + "high": 607.59, + "low": 604.21, + "close": 605.02, + "volume": 392.59111031 + }, + { + "open_time": "2016-09-17T12:00:00+00:00", + "close_time": "2016-09-18T00:00:00+00:00", + "open": 605.02, + "high": 606.73, + "low": 601.1, + "close": 604.1, + "volume": 724.89596623 + }, + { + "open_time": "2016-09-18T00:00:00+00:00", + "close_time": "2016-09-18T12:00:00+00:00", + "open": 602.93, + "high": 608.0, + "low": 601.97, + "close": 607.11, + "volume": 653.33206559 + }, + { + "open_time": "2016-09-18T12:00:00+00:00", + "close_time": "2016-09-19T00:00:00+00:00", + "open": 606.59, + "high": 609.06, + "low": 605.95, + "close": 608.0, + "volume": 653.72304733 + }, + { + "open_time": "2016-09-19T00:00:00+00:00", + "close_time": "2016-09-19T12:00:00+00:00", + "open": 608.0, + "high": 609.5, + "low": 605.88, + "close": 607.01, + "volume": 965.99947695 + }, + { + "open_time": "2016-09-19T12:00:00+00:00", + "close_time": "2016-09-20T00:00:00+00:00", + "open": 607.93, + "high": 608.99, + "low": 603.0, + "close": 608.72, + "volume": 1510.5909205 + }, + { + "open_time": "2016-09-20T00:00:00+00:00", + "close_time": "2016-09-20T12:00:00+00:00", + "open": 608.73, + "high": 608.88, + "low": 606.08, + "close": 606.6, + "volume": 963.66722532 + }, + { + "open_time": "2016-09-20T12:00:00+00:00", + "close_time": "2016-09-21T00:00:00+00:00", + "open": 607.69, + "high": 608.15, + "low": 601.0, + "close": 601.0, + "volume": 1716.43269494 + }, + { + "open_time": "2016-09-21T00:00:00+00:00", + "close_time": "2016-09-21T12:00:00+00:00", + "open": 600.95, + "high": 601.01, + "low": 592.1, + "close": 594.78, + "volume": 2216.57148048 + }, + { + "open_time": "2016-09-21T12:00:00+00:00", + "close_time": "2016-09-22T00:00:00+00:00", + "open": 596.16, + "high": 596.42, + "low": 592.87, + "close": 595.46, + "volume": 1451.57976035 + }, + { + "open_time": "2016-09-22T00:00:00+00:00", + "close_time": "2016-09-22T12:00:00+00:00", + "open": 595.46, + "high": 596.35, + "low": 592.5, + "close": 595.15, + "volume": 1193.31460807 + }, + { + "open_time": "2016-09-22T12:00:00+00:00", + "close_time": "2016-09-23T00:00:00+00:00", + "open": 595.16, + "high": 596.42, + "low": 593.07, + "close": 595.41, + "volume": 1221.21853078 + }, + { + "open_time": "2016-09-23T00:00:00+00:00", + "close_time": "2016-09-23T12:00:00+00:00", + "open": 595.42, + "high": 597.0, + "low": 593.0, + "close": 597.0, + "volume": 1757.49750276 + }, + { + "open_time": "2016-09-23T12:00:00+00:00", + "close_time": "2016-09-24T00:00:00+00:00", + "open": 597.0, + "high": 602.9, + "low": 596.0, + "close": 601.42, + "volume": 2250.38525585 + }, + { + "open_time": "2016-09-24T00:00:00+00:00", + "close_time": "2016-09-24T12:00:00+00:00", + "open": 600.47, + "high": 603.59, + "low": 599.87, + "close": 601.0, + "volume": 545.17550729 + }, + { + "open_time": "2016-09-24T12:00:00+00:00", + "close_time": "2016-09-25T00:00:00+00:00", + "open": 601.01, + "high": 602.99, + "low": 597.76, + "close": 599.33, + "volume": 594.99809452 + }, + { + "open_time": "2016-09-25T00:00:00+00:00", + "close_time": "2016-09-25T12:00:00+00:00", + "open": 600.05, + "high": 601.99, + "low": 599.6, + "close": 601.72, + "volume": 368.59646342 + }, + { + "open_time": "2016-09-25T12:00:00+00:00", + "close_time": "2016-09-26T00:00:00+00:00", + "open": 600.73, + "high": 601.0, + "low": 596.0, + "close": 598.98, + "volume": 717.728664 + }, + { + "open_time": "2016-09-26T00:00:00+00:00", + "close_time": "2016-09-26T12:00:00+00:00", + "open": 598.95, + "high": 606.0, + "low": 596.1, + "close": 604.84, + "volume": 1650.90299447 + }, + { + "open_time": "2016-09-26T12:00:00+00:00", + "close_time": "2016-09-27T00:00:00+00:00", + "open": 604.84, + "high": 607.27, + "low": 600.51, + "close": 606.47, + "volume": 2400.96505104 + }, + { + "open_time": "2016-09-27T00:00:00+00:00", + "close_time": "2016-09-27T12:00:00+00:00", + "open": 606.7, + "high": 608.37, + "low": 600.02, + "close": 603.02, + "volume": 1437.16417885 + }, + { + "open_time": "2016-09-27T12:00:00+00:00", + "close_time": "2016-09-28T00:00:00+00:00", + "open": 603.02, + "high": 607.0, + "low": 600.66, + "close": 604.26, + "volume": 1618.51525153 + }, + { + "open_time": "2016-09-28T00:00:00+00:00", + "close_time": "2016-09-28T12:00:00+00:00", + "open": 604.26, + "high": 605.3, + "low": 601.41, + "close": 603.97, + "volume": 775.94985658 + }, + { + "open_time": "2016-09-28T12:00:00+00:00", + "close_time": "2016-09-29T00:00:00+00:00", + "open": 603.97, + "high": 604.73, + "low": 602.21, + "close": 603.95, + "volume": 1426.89321163 + }, + { + "open_time": "2016-09-29T00:00:00+00:00", + "close_time": "2016-09-29T12:00:00+00:00", + "open": 603.93, + "high": 604.5, + "low": 601.0, + "close": 603.74, + "volume": 1154.16627075 + }, + { + "open_time": "2016-09-29T12:00:00+00:00", + "close_time": "2016-09-30T00:00:00+00:00", + "open": 603.74, + "high": 605.99, + "low": 602.32, + "close": 605.6, + "volume": 1563.85292248 + }, + { + "open_time": "2016-09-30T00:00:00+00:00", + "close_time": "2016-09-30T12:00:00+00:00", + "open": 605.59, + "high": 605.72, + "low": 603.15, + "close": 604.19, + "volume": 837.61147707 + }, + { + "open_time": "2016-09-30T12:00:00+00:00", + "close_time": "2016-10-01T00:00:00+00:00", + "open": 605.15, + "high": 608.39, + "low": 603.43, + "close": 608.23, + "volume": 1749.01283447 + }, + { + "open_time": "2016-10-01T00:00:00+00:00", + "close_time": "2016-10-01T12:00:00+00:00", + "open": 608.23, + "high": 612.1, + "low": 608.23, + "close": 611.47, + "volume": 803.85753003 + }, + { + "open_time": "2016-10-01T12:00:00+00:00", + "close_time": "2016-10-02T00:00:00+00:00", + "open": 611.53, + "high": 614.28, + "low": 611.02, + "close": 612.98, + "volume": 654.9862151 + }, + { + "open_time": "2016-10-02T00:00:00+00:00", + "close_time": "2016-10-02T12:00:00+00:00", + "open": 612.98, + "high": 613.0, + "low": 605.0, + "close": 609.22, + "volume": 660.45841362 + }, + { + "open_time": "2016-10-02T12:00:00+00:00", + "close_time": "2016-10-03T00:00:00+00:00", + "open": 608.15, + "high": 609.13, + "low": 605.05, + "close": 608.6, + "volume": 745.69920287 + }, + { + "open_time": "2016-10-03T00:00:00+00:00", + "close_time": "2016-10-03T12:00:00+00:00", + "open": 608.6, + "high": 611.14, + "low": 606.6, + "close": 610.4, + "volume": 688.51558805 + }, + { + "open_time": "2016-10-03T12:00:00+00:00", + "close_time": "2016-10-04T00:00:00+00:00", + "open": 609.15, + "high": 612.98, + "low": 608.5, + "close": 612.71, + "volume": 1491.24937876 + }, + { + "open_time": "2016-10-04T00:00:00+00:00", + "close_time": "2016-10-04T12:00:00+00:00", + "open": 612.84, + "high": 612.84, + "low": 604.99, + "close": 608.0, + "volume": 1577.94521936 + }, + { + "open_time": "2016-10-04T12:00:00+00:00", + "close_time": "2016-10-05T00:00:00+00:00", + "open": 609.1, + "high": 609.73, + "low": 605.81, + "close": 607.19, + "volume": 1377.4786188 + }, + { + "open_time": "2016-10-05T00:00:00+00:00", + "close_time": "2016-10-05T12:00:00+00:00", + "open": 607.19, + "high": 608.0, + "low": 605.76, + "close": 607.9, + "volume": 575.6804291 + }, + { + "open_time": "2016-10-05T12:00:00+00:00", + "close_time": "2016-10-06T00:00:00+00:00", + "open": 607.9, + "high": 612.0, + "low": 607.23, + "close": 608.49, + "volume": 1835.24568451 + }, + { + "open_time": "2016-10-06T00:00:00+00:00", + "close_time": "2016-10-06T12:00:00+00:00", + "open": 608.01, + "high": 610.0, + "low": 607.09, + "close": 608.8, + "volume": 977.99399379 + }, + { + "open_time": "2016-10-06T12:00:00+00:00", + "close_time": "2016-10-07T00:00:00+00:00", + "open": 608.94, + "high": 610.5, + "low": 608.4, + "close": 610.25, + "volume": 1061.80622151 + }, + { + "open_time": "2016-10-07T00:00:00+00:00", + "close_time": "2016-10-07T12:00:00+00:00", + "open": 610.25, + "high": 614.75, + "low": 607.52, + "close": 614.7, + "volume": 2302.35976483 + }, + { + "open_time": "2016-10-07T12:00:00+00:00", + "close_time": "2016-10-08T00:00:00+00:00", + "open": 614.84, + "high": 616.34, + "low": 611.0, + "close": 614.88, + "volume": 1731.46208955 + }, + { + "open_time": "2016-10-08T00:00:00+00:00", + "close_time": "2016-10-08T12:00:00+00:00", + "open": 614.88, + "high": 616.99, + "low": 612.5, + "close": 615.01, + "volume": 452.17415832 + }, + { + "open_time": "2016-10-08T12:00:00+00:00", + "close_time": "2016-10-09T00:00:00+00:00", + "open": 614.38, + "high": 615.04, + "low": 613.0, + "close": 614.34, + "volume": 436.15503429 + }, + { + "open_time": "2016-10-09T00:00:00+00:00", + "close_time": "2016-10-09T12:00:00+00:00", + "open": 614.34, + "high": 614.48, + "low": 610.0, + "close": 611.98, + "volume": 405.08534996 + }, + { + "open_time": "2016-10-09T12:00:00+00:00", + "close_time": "2016-10-10T00:00:00+00:00", + "open": 611.98, + "high": 614.98, + "low": 610.93, + "close": 613.06, + "volume": 769.17578891 + }, + { + "open_time": "2016-10-10T00:00:00+00:00", + "close_time": "2016-10-10T12:00:00+00:00", + "open": 612.12, + "high": 616.47, + "low": 612.12, + "close": 614.54, + "volume": 892.13527021 + }, + { + "open_time": "2016-10-10T12:00:00+00:00", + "close_time": "2016-10-11T00:00:00+00:00", + "open": 614.49, + "high": 616.38, + "low": 612.71, + "close": 616.0, + "volume": 1403.38775825 + }, + { + "open_time": "2016-10-11T00:00:00+00:00", + "close_time": "2016-10-11T12:00:00+00:00", + "open": 616.37, + "high": 635.0, + "low": 614.56, + "close": 629.07, + "volume": 5201.58895037 + }, + { + "open_time": "2016-10-11T12:00:00+00:00", + "close_time": "2016-10-12T00:00:00+00:00", + "open": 630.15, + "high": 639.0, + "low": 628.97, + "close": 639.0, + "volume": 2885.73038625 + }, + { + "open_time": "2016-10-12T00:00:00+00:00", + "close_time": "2016-10-12T12:00:00+00:00", + "open": 638.3, + "high": 640.0, + "low": 628.76, + "close": 636.98, + "volume": 1594.90092772 + }, + { + "open_time": "2016-10-12T12:00:00+00:00", + "close_time": "2016-10-13T00:00:00+00:00", + "open": 636.53, + "high": 637.0, + "low": 634.02, + "close": 634.5, + "volume": 1018.14753363 + }, + { + "open_time": "2016-10-13T00:00:00+00:00", + "close_time": "2016-10-13T12:00:00+00:00", + "open": 634.5, + "high": 636.0, + "low": 630.0, + "close": 635.56, + "volume": 1275.81970762 + }, + { + "open_time": "2016-10-13T12:00:00+00:00", + "close_time": "2016-10-14T00:00:00+00:00", + "open": 634.5, + "high": 635.84, + "low": 632.08, + "close": 634.02, + "volume": 1105.68097213 + }, + { + "open_time": "2016-10-14T00:00:00+00:00", + "close_time": "2016-10-14T12:00:00+00:00", + "open": 635.16, + "high": 636.7, + "low": 630.45, + "close": 635.0, + "volume": 1514.61436508 + }, + { + "open_time": "2016-10-14T12:00:00+00:00", + "close_time": "2016-10-15T00:00:00+00:00", + "open": 634.09, + "high": 639.99, + "low": 633.0, + "close": 638.2, + "volume": 1639.89327699 + }, + { + "open_time": "2016-10-15T00:00:00+00:00", + "close_time": "2016-10-15T12:00:00+00:00", + "open": 638.2, + "high": 642.0, + "low": 635.46, + "close": 638.6, + "volume": 685.431741 + }, + { + "open_time": "2016-10-15T12:00:00+00:00", + "close_time": "2016-10-16T00:00:00+00:00", + "open": 638.92, + "high": 640.75, + "low": 635.25, + "close": 635.96, + "volume": 725.63689968 + }, + { + "open_time": "2016-10-16T00:00:00+00:00", + "close_time": "2016-10-16T12:00:00+00:00", + "open": 635.26, + "high": 640.44, + "low": 635.18, + "close": 640.43, + "volume": 429.61518244 + }, + { + "open_time": "2016-10-16T12:00:00+00:00", + "close_time": "2016-10-17T00:00:00+00:00", + "open": 639.08, + "high": 641.4, + "low": 637.01, + "close": 638.97, + "volume": 859.92206365 + }, + { + "open_time": "2016-10-17T00:00:00+00:00", + "close_time": "2016-10-17T12:00:00+00:00", + "open": 638.97, + "high": 639.99, + "low": 632.1, + "close": 636.2, + "volume": 2529.05164352 + }, + { + "open_time": "2016-10-17T12:00:00+00:00", + "close_time": "2016-10-18T00:00:00+00:00", + "open": 636.2, + "high": 637.0, + "low": 633.21, + "close": 636.91, + "volume": 1428.98489088 + }, + { + "open_time": "2016-10-18T00:00:00+00:00", + "close_time": "2016-10-18T12:00:00+00:00", + "open": 636.96, + "high": 637.8, + "low": 633.0, + "close": 636.69, + "volume": 1469.32037356 + }, + { + "open_time": "2016-10-18T12:00:00+00:00", + "close_time": "2016-10-19T00:00:00+00:00", + "open": 636.69, + "high": 637.8, + "low": 631.52, + "close": 635.95, + "volume": 1261.78777187 + }, + { + "open_time": "2016-10-19T00:00:00+00:00", + "close_time": "2016-10-19T12:00:00+00:00", + "open": 635.95, + "high": 638.04, + "low": 632.36, + "close": 633.46, + "volume": 2052.19660639 + }, + { + "open_time": "2016-10-19T12:00:00+00:00", + "close_time": "2016-10-20T00:00:00+00:00", + "open": 632.39, + "high": 635.6, + "low": 624.13, + "close": 627.98, + "volume": 2420.70337753 + }, + { + "open_time": "2016-10-20T00:00:00+00:00", + "close_time": "2016-10-20T12:00:00+00:00", + "open": 627.84, + "high": 630.22, + "low": 625.0, + "close": 628.5, + "volume": 913.57489758 + }, + { + "open_time": "2016-10-20T12:00:00+00:00", + "close_time": "2016-10-21T00:00:00+00:00", + "open": 628.5, + "high": 628.99, + "low": 625.0, + "close": 628.89, + "volume": 1126.43497715 + }, + { + "open_time": "2016-10-21T00:00:00+00:00", + "close_time": "2016-10-21T12:00:00+00:00", + "open": 628.05, + "high": 630.85, + "low": 627.5, + "close": 629.69, + "volume": 1588.94607281 + }, + { + "open_time": "2016-10-21T12:00:00+00:00", + "close_time": "2016-10-22T00:00:00+00:00", + "open": 629.25, + "high": 632.36, + "low": 628.5, + "close": 629.0, + "volume": 1452.73468165 + }, + { + "open_time": "2016-10-22T00:00:00+00:00", + "close_time": "2016-10-22T12:00:00+00:00", + "open": 628.99, + "high": 636.53, + "low": 628.57, + "close": 634.57, + "volume": 522.45182786 + }, + { + "open_time": "2016-10-22T12:00:00+00:00", + "close_time": "2016-10-23T00:00:00+00:00", + "open": 635.57, + "high": 656.0, + "low": 634.61, + "close": 654.52, + "volume": 3829.26551714 + }, + { + "open_time": "2016-10-23T00:00:00+00:00", + "close_time": "2016-10-23T12:00:00+00:00", + "open": 654.52, + "high": 656.0, + "low": 648.01, + "close": 648.48, + "volume": 1545.44232511 + }, + { + "open_time": "2016-10-23T12:00:00+00:00", + "close_time": "2016-10-24T00:00:00+00:00", + "open": 651.34, + "high": 651.99, + "low": 647.51, + "close": 648.74, + "volume": 989.10095262 + }, + { + "open_time": "2016-10-24T00:00:00+00:00", + "close_time": "2016-10-24T12:00:00+00:00", + "open": 648.71, + "high": 650.99, + "low": 642.0, + "close": 649.98, + "volume": 2399.41626831 + }, + { + "open_time": "2016-10-24T12:00:00+00:00", + "close_time": "2016-10-25T00:00:00+00:00", + "open": 648.25, + "high": 652.25, + "low": 640.0, + "close": 648.6, + "volume": 2279.58514599 + }, + { + "open_time": "2016-10-25T00:00:00+00:00", + "close_time": "2016-10-25T12:00:00+00:00", + "open": 649.03, + "high": 652.7, + "low": 646.81, + "close": 650.0, + "volume": 2041.49604515 + }, + { + "open_time": "2016-10-25T12:00:00+00:00", + "close_time": "2016-10-26T00:00:00+00:00", + "open": 650.0, + "high": 657.58, + "low": 643.0, + "close": 651.97, + "volume": 4065.42013382 + }, + { + "open_time": "2016-10-26T00:00:00+00:00", + "close_time": "2016-10-26T12:00:00+00:00", + "open": 651.97, + "high": 662.5, + "low": 651.69, + "close": 662.5, + "volume": 1866.69664402 + }, + { + "open_time": "2016-10-26T12:00:00+00:00", + "close_time": "2016-10-27T00:00:00+00:00", + "open": 662.5, + "high": 677.0, + "low": 660.68, + "close": 675.11, + "volume": 4821.59987417 + }, + { + "open_time": "2016-10-27T00:00:00+00:00", + "close_time": "2016-10-27T12:00:00+00:00", + "open": 674.63, + "high": 685.89, + "low": 665.59, + "close": 682.0, + "volume": 1966.79048004 + }, + { + "open_time": "2016-10-27T12:00:00+00:00", + "close_time": "2016-10-28T00:00:00+00:00", + "open": 681.79, + "high": 685.38, + "low": 675.13, + "close": 684.71, + "volume": 2578.645728 + }, + { + "open_time": "2016-10-28T00:00:00+00:00", + "close_time": "2016-10-28T12:00:00+00:00", + "open": 684.68, + "high": 686.52, + "low": 677.05, + "close": 685.98, + "volume": 1337.77087376 + }, + { + "open_time": "2016-10-28T12:00:00+00:00", + "close_time": "2016-10-29T00:00:00+00:00", + "open": 684.78, + "high": 687.23, + "low": 680.92, + "close": 685.91, + "volume": 2236.30459438 + }, + { + "open_time": "2016-10-29T00:00:00+00:00", + "close_time": "2016-10-29T12:00:00+00:00", + "open": 685.91, + "high": 705.0, + "low": 684.89, + "close": 702.94, + "volume": 1945.91301767 + }, + { + "open_time": "2016-10-29T12:00:00+00:00", + "close_time": "2016-10-30T00:00:00+00:00", + "open": 702.94, + "high": 717.99, + "low": 698.11, + "close": 711.13, + "volume": 2088.97099071 + }, + { + "open_time": "2016-10-30T00:00:00+00:00", + "close_time": "2016-10-30T12:00:00+00:00", + "open": 711.1, + "high": 711.78, + "low": 691.49, + "close": 704.69, + "volume": 2132.03034997 + }, + { + "open_time": "2016-10-30T12:00:00+00:00", + "close_time": "2016-10-31T00:00:00+00:00", + "open": 704.6, + "high": 707.85, + "low": 692.0, + "close": 697.23, + "volume": 1619.48827981 + }, + { + "open_time": "2016-10-31T00:00:00+00:00", + "close_time": "2016-10-31T12:00:00+00:00", + "open": 697.1, + "high": 699.95, + "low": 683.6, + "close": 695.0, + "volume": 2102.8385728 + }, + { + "open_time": "2016-10-31T12:00:00+00:00", + "close_time": "2016-11-01T00:00:00+00:00", + "open": 693.4, + "high": 706.97, + "low": 691.06, + "close": 697.01, + "volume": 2553.05393932 + }, + { + "open_time": "2016-11-01T00:00:00+00:00", + "close_time": "2016-11-01T12:00:00+00:00", + "open": 697.04, + "high": 735.87, + "low": 695.38, + "close": 728.17, + "volume": 2926.97904867 + }, + { + "open_time": "2016-11-01T12:00:00+00:00", + "close_time": "2016-11-02T00:00:00+00:00", + "open": 731.07, + "high": 737.0, + "low": 715.9, + "close": 726.6, + "volume": 3633.00985838 + }, + { + "open_time": "2016-11-02T00:00:00+00:00", + "close_time": "2016-11-02T12:00:00+00:00", + "open": 726.6, + "high": 728.97, + "low": 717.32, + "close": 724.96, + "volume": 1780.27503218 + }, + { + "open_time": "2016-11-02T12:00:00+00:00", + "close_time": "2016-11-03T00:00:00+00:00", + "open": 724.94, + "high": 742.0, + "low": 721.5, + "close": 742.0, + "volume": 2540.24846772 + }, + { + "open_time": "2016-11-03T00:00:00+00:00", + "close_time": "2016-11-03T12:00:00+00:00", + "open": 742.0, + "high": 745.19, + "low": 728.27, + "close": 742.0, + "volume": 3099.81032932 + }, + { + "open_time": "2016-11-03T12:00:00+00:00", + "close_time": "2016-11-04T00:00:00+00:00", + "open": 741.25, + "high": 741.96, + "low": 670.32, + "close": 685.22, + "volume": 8995.90671019 + }, + { + "open_time": "2016-11-04T00:00:00+00:00", + "close_time": "2016-11-04T12:00:00+00:00", + "open": 684.84, + "high": 706.06, + "low": 681.0, + "close": 705.04, + "volume": 2409.39245688 + }, + { + "open_time": "2016-11-04T12:00:00+00:00", + "close_time": "2016-11-05T00:00:00+00:00", + "open": 703.12, + "high": 707.67, + "low": 687.5, + "close": 702.7, + "volume": 2936.28675782 + }, + { + "open_time": "2016-11-05T00:00:00+00:00", + "close_time": "2016-11-05T12:00:00+00:00", + "open": 702.95, + "high": 707.34, + "low": 698.72, + "close": 700.7, + "volume": 976.89329302 + }, + { + "open_time": "2016-11-05T12:00:00+00:00", + "close_time": "2016-11-06T00:00:00+00:00", + "open": 703.0, + "high": 704.83, + "low": 694.71, + "close": 703.46, + "volume": 941.41821799 + }, + { + "open_time": "2016-11-06T00:00:00+00:00", + "close_time": "2016-11-06T12:00:00+00:00", + "open": 703.33, + "high": 714.36, + "low": 701.8, + "close": 711.1, + "volume": 1209.8065351 + }, + { + "open_time": "2016-11-06T12:00:00+00:00", + "close_time": "2016-11-07T00:00:00+00:00", + "open": 710.55, + "high": 712.2, + "low": 697.92, + "close": 709.93, + "volume": 1083.0569876 + }, + { + "open_time": "2016-11-07T00:00:00+00:00", + "close_time": "2016-11-07T12:00:00+00:00", + "open": 709.92, + "high": 709.92, + "low": 698.26, + "close": 702.85, + "volume": 1224.88287832 + }, + { + "open_time": "2016-11-07T12:00:00+00:00", + "close_time": "2016-11-08T00:00:00+00:00", + "open": 702.72, + "high": 707.43, + "low": 699.66, + "close": 702.86, + "volume": 1782.44195867 + }, + { + "open_time": "2016-11-08T00:00:00+00:00", + "close_time": "2016-11-08T12:00:00+00:00", + "open": 702.86, + "high": 707.0, + "low": 701.02, + "close": 704.05, + "volume": 1192.70544782 + }, + { + "open_time": "2016-11-08T12:00:00+00:00", + "close_time": "2016-11-09T00:00:00+00:00", + "open": 705.19, + "high": 712.92, + "low": 704.09, + "close": 709.31, + "volume": 4333.76914561 + }, + { + "open_time": "2016-11-09T00:00:00+00:00", + "close_time": "2016-11-09T12:00:00+00:00", + "open": 708.17, + "high": 740.86, + "low": 705.45, + "close": 731.51, + "volume": 6524.1338379 + }, + { + "open_time": "2016-11-09T12:00:00+00:00", + "close_time": "2016-11-10T00:00:00+00:00", + "open": 731.5, + "high": 731.55, + "low": 716.0, + "close": 721.5, + "volume": 3202.117396 + }, + { + "open_time": "2016-11-10T00:00:00+00:00", + "close_time": "2016-11-10T12:00:00+00:00", + "open": 721.5, + "high": 722.0, + "low": 707.0, + "close": 718.0, + "volume": 2298.30104655 + }, + { + "open_time": "2016-11-10T12:00:00+00:00", + "close_time": "2016-11-11T00:00:00+00:00", + "open": 718.0, + "high": 718.0, + "low": 708.16, + "close": 714.47, + "volume": 2698.15151753 + }, + { + "open_time": "2016-11-11T00:00:00+00:00", + "close_time": "2016-11-11T12:00:00+00:00", + "open": 714.48, + "high": 717.0, + "low": 712.24, + "close": 715.95, + "volume": 1396.18082305 + }, + { + "open_time": "2016-11-11T12:00:00+00:00", + "close_time": "2016-11-12T00:00:00+00:00", + "open": 715.98, + "high": 720.94, + "low": 712.7, + "close": 716.39, + "volume": 1931.74436775 + }, + { + "open_time": "2016-11-12T00:00:00+00:00", + "close_time": "2016-11-12T12:00:00+00:00", + "open": 716.39, + "high": 716.39, + "low": 704.0, + "close": 708.16, + "volume": 1595.9314041 + }, + { + "open_time": "2016-11-12T12:00:00+00:00", + "close_time": "2016-11-13T00:00:00+00:00", + "open": 707.52, + "high": 710.68, + "low": 701.0, + "close": 702.28, + "volume": 1214.48428423 + }, + { + "open_time": "2016-11-13T00:00:00+00:00", + "close_time": "2016-11-13T12:00:00+00:00", + "open": 701.17, + "high": 702.56, + "low": 689.01, + "close": 692.09, + "volume": 1979.16436675 + }, + { + "open_time": "2016-11-13T12:00:00+00:00", + "close_time": "2016-11-14T00:00:00+00:00", + "open": 692.09, + "high": 702.89, + "low": 683.23, + "close": 700.38, + "volume": 4044.38465541 + }, + { + "open_time": "2016-11-14T00:00:00+00:00", + "close_time": "2016-11-14T12:00:00+00:00", + "open": 700.38, + "high": 702.84, + "low": 698.82, + "close": 698.84, + "volume": 3544.31720953 + }, + { + "open_time": "2016-11-14T12:00:00+00:00", + "close_time": "2016-11-15T00:00:00+00:00", + "open": 699.4, + "high": 705.89, + "low": 697.14, + "close": 703.82, + "volume": 4016.45884416 + }, + { + "open_time": "2016-11-15T00:00:00+00:00", + "close_time": "2016-11-15T12:00:00+00:00", + "open": 704.98, + "high": 712.71, + "low": 703.05, + "close": 711.62, + "volume": 2982.95754385 + }, + { + "open_time": "2016-11-15T12:00:00+00:00", + "close_time": "2016-11-16T00:00:00+00:00", + "open": 710.55, + "high": 716.54, + "low": 708.92, + "close": 711.06, + "volume": 2685.98240499 + }, + { + "open_time": "2016-11-16T00:00:00+00:00", + "close_time": "2016-11-16T12:00:00+00:00", + "open": 711.07, + "high": 715.0, + "low": 708.44, + "close": 714.45, + "volume": 1188.85638773 + }, + { + "open_time": "2016-11-16T12:00:00+00:00", + "close_time": "2016-11-17T00:00:00+00:00", + "open": 714.21, + "high": 742.87, + "low": 714.21, + "close": 739.71, + "volume": 10396.18903046 + }, + { + "open_time": "2016-11-17T00:00:00+00:00", + "close_time": "2016-11-17T12:00:00+00:00", + "open": 739.71, + "high": 749.98, + "low": 732.22, + "close": 744.3, + "volume": 4516.15458428 + }, + { + "open_time": "2016-11-17T12:00:00+00:00", + "close_time": "2016-11-18T00:00:00+00:00", + "open": 744.3, + "high": 748.88, + "low": 735.07, + "close": 735.24, + "volume": 2165.27693121 + }, + { + "open_time": "2016-11-18T00:00:00+00:00", + "close_time": "2016-11-18T12:00:00+00:00", + "open": 736.0, + "high": 750.0, + "low": 731.31, + "close": 748.4, + "volume": 1993.29118407 + }, + { + "open_time": "2016-11-18T12:00:00+00:00", + "close_time": "2016-11-19T00:00:00+00:00", + "open": 748.4, + "high": 752.95, + "low": 741.1, + "close": 748.98, + "volume": 2277.75027874 + }, + { + "open_time": "2016-11-19T00:00:00+00:00", + "close_time": "2016-11-19T12:00:00+00:00", + "open": 748.98, + "high": 755.07, + "low": 742.63, + "close": 747.99, + "volume": 901.95104964 + }, + { + "open_time": "2016-11-19T12:00:00+00:00", + "close_time": "2016-11-20T00:00:00+00:00", + "open": 747.99, + "high": 750.75, + "low": 742.7, + "close": 750.75, + "volume": 1063.48547287 + }, + { + "open_time": "2016-11-20T00:00:00+00:00", + "close_time": "2016-11-20T12:00:00+00:00", + "open": 750.09, + "high": 753.82, + "low": 749.02, + "close": 751.81, + "volume": 548.56539788 + }, + { + "open_time": "2016-11-20T12:00:00+00:00", + "close_time": "2016-11-21T00:00:00+00:00", + "open": 749.62, + "high": 751.81, + "low": 714.0, + "close": 727.09, + "volume": 4973.39421322 + }, + { + "open_time": "2016-11-21T00:00:00+00:00", + "close_time": "2016-11-21T12:00:00+00:00", + "open": 727.09, + "high": 735.0, + "low": 727.03, + "close": 729.75, + "volume": 1493.57272018 + }, + { + "open_time": "2016-11-21T12:00:00+00:00", + "close_time": "2016-11-22T00:00:00+00:00", + "open": 729.73, + "high": 739.2, + "low": 728.57, + "close": 736.76, + "volume": 2524.00490448 + }, + { + "open_time": "2016-11-22T00:00:00+00:00", + "close_time": "2016-11-22T12:00:00+00:00", + "open": 736.92, + "high": 739.99, + "low": 730.27, + "close": 738.95, + "volume": 1524.97885609 + }, + { + "open_time": "2016-11-22T12:00:00+00:00", + "close_time": "2016-11-23T00:00:00+00:00", + "open": 738.95, + "high": 750.0, + "low": 734.34, + "close": 749.22, + "volume": 3509.72522902 + }, + { + "open_time": "2016-11-23T00:00:00+00:00", + "close_time": "2016-11-23T12:00:00+00:00", + "open": 749.13, + "high": 749.98, + "low": 733.2, + "close": 740.37, + "volume": 1794.90174442 + }, + { + "open_time": "2016-11-23T12:00:00+00:00", + "close_time": "2016-11-24T00:00:00+00:00", + "open": 740.37, + "high": 744.0, + "low": 729.92, + "close": 740.18, + "volume": 2667.87697085 + }, + { + "open_time": "2016-11-24T00:00:00+00:00", + "close_time": "2016-11-24T12:00:00+00:00", + "open": 740.18, + "high": 741.15, + "low": 729.98, + "close": 733.64, + "volume": 1172.11425645 + }, + { + "open_time": "2016-11-24T12:00:00+00:00", + "close_time": "2016-11-25T00:00:00+00:00", + "open": 733.97, + "high": 739.46, + "low": 729.0, + "close": 735.63, + "volume": 2867.70109708 + }, + { + "open_time": "2016-11-25T00:00:00+00:00", + "close_time": "2016-11-25T12:00:00+00:00", + "open": 735.63, + "high": 735.64, + "low": 728.0, + "close": 734.75, + "volume": 2125.94840382 + }, + { + "open_time": "2016-11-25T12:00:00+00:00", + "close_time": "2016-11-26T00:00:00+00:00", + "open": 734.75, + "high": 737.07, + "low": 731.04, + "close": 737.07, + "volume": 1230.1406275 + }, + { + "open_time": "2016-11-26T00:00:00+00:00", + "close_time": "2016-11-26T12:00:00+00:00", + "open": 736.96, + "high": 737.56, + "low": 725.0, + "close": 729.15, + "volume": 877.4002983 + }, + { + "open_time": "2016-11-26T12:00:00+00:00", + "close_time": "2016-11-27T00:00:00+00:00", + "open": 727.0, + "high": 730.72, + "low": 722.3, + "close": 729.91, + "volume": 1437.17632314 + }, + { + "open_time": "2016-11-27T00:00:00+00:00", + "close_time": "2016-11-27T12:00:00+00:00", + "open": 729.91, + "high": 730.0, + "low": 722.44, + "close": 727.59, + "volume": 1780.62174522 + }, + { + "open_time": "2016-11-27T12:00:00+00:00", + "close_time": "2016-11-28T00:00:00+00:00", + "open": 727.73, + "high": 732.0, + "low": 725.37, + "close": 727.32, + "volume": 1667.24773037 + }, + { + "open_time": "2016-11-28T00:00:00+00:00", + "close_time": "2016-11-28T12:00:00+00:00", + "open": 727.32, + "high": 731.57, + "low": 724.1, + "close": 730.97, + "volume": 2407.04367428 + }, + { + "open_time": "2016-11-28T12:00:00+00:00", + "close_time": "2016-11-29T00:00:00+00:00", + "open": 730.98, + "high": 732.44, + "low": 728.94, + "close": 729.54, + "volume": 2334.05651801 + }, + { + "open_time": "2016-11-29T00:00:00+00:00", + "close_time": "2016-11-29T12:00:00+00:00", + "open": 730.99, + "high": 731.52, + "low": 721.0, + "close": 730.69, + "volume": 2565.3692688 + }, + { + "open_time": "2016-11-29T12:00:00+00:00", + "close_time": "2016-11-30T00:00:00+00:00", + "open": 730.69, + "high": 733.29, + "low": 727.78, + "close": 730.76, + "volume": 2841.21205911 + }, + { + "open_time": "2016-11-30T00:00:00+00:00", + "close_time": "2016-11-30T12:00:00+00:00", + "open": 730.72, + "high": 743.23, + "low": 727.0, + "close": 743.23, + "volume": 3627.40064646 + }, + { + "open_time": "2016-11-30T12:00:00+00:00", + "close_time": "2016-12-01T00:00:00+00:00", + "open": 743.0, + "high": 744.49, + "low": 738.85, + "close": 742.06, + "volume": 2622.21787658 + }, + { + "open_time": "2016-12-01T00:00:00+00:00", + "close_time": "2016-12-01T12:00:00+00:00", + "open": 742.06, + "high": 749.67, + "low": 740.18, + "close": 747.75, + "volume": 1879.46311087 + }, + { + "open_time": "2016-12-01T12:00:00+00:00", + "close_time": "2016-12-02T00:00:00+00:00", + "open": 747.75, + "high": 754.98, + "low": 746.1, + "close": 751.54, + "volume": 4245.03874857 + }, + { + "open_time": "2016-12-02T00:00:00+00:00", + "close_time": "2016-12-02T12:00:00+00:00", + "open": 751.55, + "high": 774.0, + "low": 750.77, + "close": 770.01, + "volume": 4669.29330483 + }, + { + "open_time": "2016-12-02T12:00:00+00:00", + "close_time": "2016-12-03T00:00:00+00:00", + "open": 769.92, + "high": 778.07, + "low": 765.67, + "close": 769.99, + "volume": 3401.73968479 + }, + { + "open_time": "2016-12-03T00:00:00+00:00", + "close_time": "2016-12-03T12:00:00+00:00", + "open": 770.91, + "high": 770.99, + "low": 752.41, + "close": 760.01, + "volume": 1821.03818843 + }, + { + "open_time": "2016-12-03T12:00:00+00:00", + "close_time": "2016-12-04T00:00:00+00:00", + "open": 760.01, + "high": 765.0, + "low": 757.24, + "close": 760.75, + "volume": 951.62305928 + }, + { + "open_time": "2016-12-04T00:00:00+00:00", + "close_time": "2016-12-04T12:00:00+00:00", + "open": 762.97, + "high": 762.97, + "low": 752.41, + "close": 759.57, + "volume": 1072.22173479 + }, + { + "open_time": "2016-12-04T12:00:00+00:00", + "close_time": "2016-12-05T00:00:00+00:00", + "open": 759.44, + "high": 762.0, + "low": 755.23, + "close": 762.0, + "volume": 2143.45565393 + }, + { + "open_time": "2016-12-05T00:00:00+00:00", + "close_time": "2016-12-05T12:00:00+00:00", + "open": 762.0, + "high": 762.09, + "low": 743.0, + "close": 750.0, + "volume": 3112.88122076 + }, + { + "open_time": "2016-12-05T12:00:00+00:00", + "close_time": "2016-12-06T00:00:00+00:00", + "open": 749.67, + "high": 752.6, + "low": 743.33, + "close": 750.24, + "volume": 2454.89163642 + }, + { + "open_time": "2016-12-06T00:00:00+00:00", + "close_time": "2016-12-06T12:00:00+00:00", + "open": 749.51, + "high": 758.0, + "low": 747.99, + "close": 757.97, + "volume": 3319.90785576 + }, + { + "open_time": "2016-12-06T12:00:00+00:00", + "close_time": "2016-12-07T00:00:00+00:00", + "open": 757.98, + "high": 759.9, + "low": 751.0, + "close": 758.98, + "volume": 3443.83066909 + }, + { + "open_time": "2016-12-07T00:00:00+00:00", + "close_time": "2016-12-07T12:00:00+00:00", + "open": 758.97, + "high": 764.0, + "low": 751.78, + "close": 761.0, + "volume": 2324.46239164 + }, + { + "open_time": "2016-12-07T12:00:00+00:00", + "close_time": "2016-12-08T00:00:00+00:00", + "open": 761.0, + "high": 769.61, + "low": 761.0, + "close": 763.99, + "volume": 2485.24538423 + }, + { + "open_time": "2016-12-08T00:00:00+00:00", + "close_time": "2016-12-08T12:00:00+00:00", + "open": 764.05, + "high": 772.01, + "low": 762.29, + "close": 769.63, + "volume": 2624.87119054 + }, + { + "open_time": "2016-12-08T12:00:00+00:00", + "close_time": "2016-12-09T00:00:00+00:00", + "open": 769.79, + "high": 771.92, + "low": 765.32, + "close": 766.84, + "volume": 2264.5343703 + }, + { + "open_time": "2016-12-09T00:00:00+00:00", + "close_time": "2016-12-09T12:00:00+00:00", + "open": 766.84, + "high": 773.99, + "low": 766.29, + "close": 770.27, + "volume": 1084.13741115 + }, + { + "open_time": "2016-12-09T12:00:00+00:00", + "close_time": "2016-12-10T00:00:00+00:00", + "open": 770.27, + "high": 773.5, + "low": 767.99, + "close": 769.57, + "volume": 1784.27915748 + }, + { + "open_time": "2016-12-10T00:00:00+00:00", + "close_time": "2016-12-10T12:00:00+00:00", + "open": 769.57, + "high": 772.22, + "low": 768.11, + "close": 771.91, + "volume": 561.80633283 + }, + { + "open_time": "2016-12-10T12:00:00+00:00", + "close_time": "2016-12-11T00:00:00+00:00", + "open": 771.98, + "high": 774.12, + "low": 770.77, + "close": 772.28, + "volume": 1638.9017948 + }, + { + "open_time": "2016-12-11T00:00:00+00:00", + "close_time": "2016-12-11T12:00:00+00:00", + "open": 772.28, + "high": 772.28, + "low": 764.01, + "close": 769.32, + "volume": 762.95903892 + }, + { + "open_time": "2016-12-11T12:00:00+00:00", + "close_time": "2016-12-12T00:00:00+00:00", + "open": 769.6, + "high": 769.99, + "low": 766.17, + "close": 768.97, + "volume": 658.17137856 + }, + { + "open_time": "2016-12-12T00:00:00+00:00", + "close_time": "2016-12-12T12:00:00+00:00", + "open": 768.97, + "high": 779.0, + "low": 768.96, + "close": 778.97, + "volume": 1664.37549066 + }, + { + "open_time": "2016-12-12T12:00:00+00:00", + "close_time": "2016-12-13T00:00:00+00:00", + "open": 778.7, + "high": 778.99, + "low": 775.48, + "close": 776.9, + "volume": 1138.51920676 + }, + { + "open_time": "2016-12-13T00:00:00+00:00", + "close_time": "2016-12-13T12:00:00+00:00", + "open": 777.0, + "high": 793.27, + "low": 765.1, + "close": 777.24, + "volume": 3157.9776391 + }, + { + "open_time": "2016-12-13T12:00:00+00:00", + "close_time": "2016-12-14T00:00:00+00:00", + "open": 777.5, + "high": 784.0, + "low": 774.72, + "close": 775.35, + "volume": 1760.68806257 + }, + { + "open_time": "2016-12-14T00:00:00+00:00", + "close_time": "2016-12-14T12:00:00+00:00", + "open": 775.75, + "high": 778.99, + "low": 771.0, + "close": 778.9, + "volume": 982.26388947 + }, + { + "open_time": "2016-12-14T12:00:00+00:00", + "close_time": "2016-12-15T00:00:00+00:00", + "open": 778.9, + "high": 781.0, + "low": 770.74, + "close": 777.09, + "volume": 1349.39507587 + }, + { + "open_time": "2016-12-15T00:00:00+00:00", + "close_time": "2016-12-15T12:00:00+00:00", + "open": 777.03, + "high": 778.94, + "low": 771.0, + "close": 778.31, + "volume": 1228.14369295 + }, + { + "open_time": "2016-12-15T12:00:00+00:00", + "close_time": "2016-12-16T00:00:00+00:00", + "open": 778.0, + "high": 779.08, + "low": 773.12, + "close": 775.89, + "volume": 1811.678634 + }, + { + "open_time": "2016-12-16T00:00:00+00:00", + "close_time": "2016-12-16T12:00:00+00:00", + "open": 776.3, + "high": 780.3, + "low": 771.24, + "close": 780.26, + "volume": 1891.76839368 + }, + { + "open_time": "2016-12-16T12:00:00+00:00", + "close_time": "2016-12-17T00:00:00+00:00", + "open": 780.26, + "high": 782.46, + "low": 778.1, + "close": 781.32, + "volume": 1584.00273861 + }, + { + "open_time": "2016-12-17T00:00:00+00:00", + "close_time": "2016-12-17T12:00:00+00:00", + "open": 781.32, + "high": 790.88, + "low": 780.36, + "close": 786.32, + "volume": 1764.42974991 + }, + { + "open_time": "2016-12-17T12:00:00+00:00", + "close_time": "2016-12-18T00:00:00+00:00", + "open": 786.0, + "high": 789.0, + "low": 781.72, + "close": 788.52, + "volume": 625.33213092 + }, + { + "open_time": "2016-12-18T00:00:00+00:00", + "close_time": "2016-12-18T12:00:00+00:00", + "open": 788.3, + "high": 790.99, + "low": 788.29, + "close": 790.89, + "volume": 853.51518333 + }, + { + "open_time": "2016-12-18T12:00:00+00:00", + "close_time": "2016-12-19T00:00:00+00:00", + "open": 790.54, + "high": 790.89, + "low": 780.0, + "close": 788.67, + "volume": 1665.72856606 + }, + { + "open_time": "2016-12-19T00:00:00+00:00", + "close_time": "2016-12-19T12:00:00+00:00", + "open": 788.34, + "high": 794.39, + "low": 788.32, + "close": 790.7, + "volume": 2706.61248277 + }, + { + "open_time": "2016-12-19T12:00:00+00:00", + "close_time": "2016-12-20T00:00:00+00:00", + "open": 791.0, + "high": 791.73, + "low": 787.01, + "close": 791.0, + "volume": 1211.25779245 + }, + { + "open_time": "2016-12-20T00:00:00+00:00", + "close_time": "2016-12-20T12:00:00+00:00", + "open": 791.03, + "high": 793.0, + "low": 787.69, + "close": 792.81, + "volume": 1341.42351812 + }, + { + "open_time": "2016-12-20T12:00:00+00:00", + "close_time": "2016-12-21T00:00:00+00:00", + "open": 792.96, + "high": 803.0, + "low": 787.1, + "close": 798.61, + "volume": 2776.76558649 + }, + { + "open_time": "2016-12-21T00:00:00+00:00", + "close_time": "2016-12-21T12:00:00+00:00", + "open": 798.65, + "high": 810.0, + "low": 796.82, + "close": 809.89, + "volume": 2868.77568778 + }, + { + "open_time": "2016-12-21T12:00:00+00:00", + "close_time": "2016-12-22T00:00:00+00:00", + "open": 808.19, + "high": 834.97, + "low": 808.05, + "close": 832.75, + "volume": 6523.09367324 + }, + { + "open_time": "2016-12-22T00:00:00+00:00", + "close_time": "2016-12-22T12:00:00+00:00", + "open": 832.02, + "high": 875.0, + "low": 827.29, + "close": 860.31, + "volume": 6935.5486766 + }, + { + "open_time": "2016-12-22T12:00:00+00:00", + "close_time": "2016-12-23T00:00:00+00:00", + "open": 861.03, + "high": 870.0, + "low": 856.0, + "close": 859.96, + "volume": 5134.80458425 + }, + { + "open_time": "2016-12-23T00:00:00+00:00", + "close_time": "2016-12-23T12:00:00+00:00", + "open": 858.94, + "high": 913.41, + "low": 858.93, + "close": 905.24, + "volume": 9850.37140845 + }, + { + "open_time": "2016-12-23T12:00:00+00:00", + "close_time": "2016-12-24T00:00:00+00:00", + "open": 905.23, + "high": 920.0, + "low": 876.11, + "close": 914.0, + "volume": 6676.25738826 + }, + { + "open_time": "2016-12-24T00:00:00+00:00", + "close_time": "2016-12-24T12:00:00+00:00", + "open": 914.48, + "high": 918.5, + "low": 891.98, + "close": 897.88, + "volume": 3188.57290291 + }, + { + "open_time": "2016-12-24T12:00:00+00:00", + "close_time": "2016-12-25T00:00:00+00:00", + "open": 897.88, + "high": 899.73, + "low": 878.89, + "close": 892.61, + "volume": 2837.8818011 + }, + { + "open_time": "2016-12-25T00:00:00+00:00", + "close_time": "2016-12-25T12:00:00+00:00", + "open": 892.61, + "high": 892.61, + "low": 859.0, + "close": 865.36, + "volume": 3048.17994771 + }, + { + "open_time": "2016-12-25T12:00:00+00:00", + "close_time": "2016-12-26T00:00:00+00:00", + "open": 865.4, + "high": 894.97, + "low": 865.0, + "close": 890.67, + "volume": 1610.05647405 + }, + { + "open_time": "2016-12-26T00:00:00+00:00", + "close_time": "2016-12-26T12:00:00+00:00", + "open": 890.65, + "high": 905.18, + "low": 888.0, + "close": 890.67, + "volume": 2371.53546362 + }, + { + "open_time": "2016-12-26T12:00:00+00:00", + "close_time": "2016-12-27T00:00:00+00:00", + "open": 888.78, + "high": 902.47, + "low": 888.0, + "close": 897.1, + "volume": 1096.01076393 + }, + { + "open_time": "2016-12-27T00:00:00+00:00", + "close_time": "2016-12-27T12:00:00+00:00", + "open": 897.82, + "high": 920.0, + "low": 891.0, + "close": 916.23, + "volume": 2507.43113271 + }, + { + "open_time": "2016-12-27T12:00:00+00:00", + "close_time": "2016-12-28T00:00:00+00:00", + "open": 916.97, + "high": 936.42, + "low": 916.97, + "close": 930.34, + "volume": 4718.3419846 + }, + { + "open_time": "2016-12-28T00:00:00+00:00", + "close_time": "2016-12-28T12:00:00+00:00", + "open": 930.34, + "high": 960.0, + "low": 929.49, + "close": 957.42, + "volume": 5060.42583437 + }, + { + "open_time": "2016-12-28T12:00:00+00:00", + "close_time": "2016-12-29T00:00:00+00:00", + "open": 957.39, + "high": 976.48, + "low": 943.97, + "close": 976.46, + "volume": 7224.62547735 + }, + { + "open_time": "2016-12-29T00:00:00+00:00", + "close_time": "2016-12-29T12:00:00+00:00", + "open": 976.47, + "high": 980.74, + "low": 965.6, + "close": 975.85, + "volume": 2905.74263617 + }, + { + "open_time": "2016-12-29T12:00:00+00:00", + "close_time": "2016-12-30T00:00:00+00:00", + "open": 975.81, + "high": 977.85, + "low": 950.0, + "close": 969.58, + "volume": 4952.77421754 + }, + { + "open_time": "2016-12-30T00:00:00+00:00", + "close_time": "2016-12-30T12:00:00+00:00", + "open": 969.99, + "high": 970.0, + "low": 931.0, + "close": 941.34, + "volume": 5103.28456292 + }, + { + "open_time": "2016-12-30T12:00:00+00:00", + "close_time": "2016-12-31T00:00:00+00:00", + "open": 941.31, + "high": 965.82, + "low": 939.41, + "close": 959.54, + "volume": 5651.75193136 + }, + { + "open_time": "2016-12-31T00:00:00+00:00", + "close_time": "2016-12-31T12:00:00+00:00", + "open": 959.54, + "high": 959.86, + "low": 944.11, + "close": 952.93, + "volume": 2517.5525526 + }, + { + "open_time": "2016-12-31T12:00:00+00:00", + "close_time": "2017-01-01T00:00:00+00:00", + "open": 951.14, + "high": 966.37, + "low": 950.81, + "close": 966.3, + "volume": 1637.32952028 + }, + { + "open_time": "2017-01-01T00:00:00+00:00", + "close_time": "2017-01-01T12:00:00+00:00", + "open": 966.34, + "high": 975.0, + "low": 960.53, + "close": 974.92, + "volume": 1344.3824746 + }, + { + "open_time": "2017-01-01T12:00:00+00:00", + "close_time": "2017-01-02T00:00:00+00:00", + "open": 975.0, + "high": 1005.0, + "low": 972.5, + "close": 997.75, + "volume": 5506.21083399 + }, + { + "open_time": "2017-01-02T00:00:00+00:00", + "close_time": "2017-01-02T12:00:00+00:00", + "open": 997.75, + "high": 1024.92, + "low": 996.89, + "close": 1024.92, + "volume": 3457.35135268 + }, + { + "open_time": "2017-01-02T12:00:00+00:00", + "close_time": "2017-01-03T00:00:00+00:00", + "open": 1024.92, + "high": 1032.0, + "low": 990.01, + "close": 1012.54, + "volume": 4710.0296775 + }, + { + "open_time": "2017-01-03T00:00:00+00:00", + "close_time": "2017-01-03T12:00:00+00:00", + "open": 1011.44, + "high": 1029.92, + "low": 999.99, + "close": 1023.5, + "volume": 4139.57901154 + }, + { + "open_time": "2017-01-03T12:00:00+00:00", + "close_time": "2017-01-04T00:00:00+00:00", + "open": 1023.49, + "high": 1039.0, + "low": 1015.23, + "close": 1035.24, + "volume": 4950.07901375 + }, + { + "open_time": "2017-01-04T00:00:00+00:00", + "close_time": "2017-01-04T12:00:00+00:00", + "open": 1035.51, + "high": 1089.19, + "low": 1028.56, + "close": 1081.93, + "volume": 6301.61159287 + }, + { + "open_time": "2017-01-04T12:00:00+00:00", + "close_time": "2017-01-05T00:00:00+00:00", + "open": 1080.14, + "high": 1139.89, + "low": 1059.73, + "close": 1114.92, + "volume": 15260.84537909 + }, + { + "open_time": "2017-01-05T00:00:00+00:00", + "close_time": "2017-01-05T12:00:00+00:00", + "open": 1114.38, + "high": 1136.72, + "low": 1050.0, + "close": 1096.8, + "volume": 9231.57669557 + }, + { + "open_time": "2017-01-05T12:00:00+00:00", + "close_time": "2017-01-06T00:00:00+00:00", + "open": 1096.8, + "high": 1098.23, + "low": 885.41, + "close": 1004.74, + "volume": 25421.87623028 + }, + { + "open_time": "2017-01-06T00:00:00+00:00", + "close_time": "2017-01-06T12:00:00+00:00", + "open": 1004.73, + "high": 1026.99, + "low": 871.0, + "close": 898.98, + "volume": 13333.99719399 + }, + { + "open_time": "2017-01-06T12:00:00+00:00", + "close_time": "2017-01-07T00:00:00+00:00", + "open": 900.03, + "high": 919.99, + "low": 878.0, + "close": 893.89, + "volume": 14582.70590494 + }, + { + "open_time": "2017-01-07T00:00:00+00:00", + "close_time": "2017-01-07T12:00:00+00:00", + "open": 894.02, + "high": 900.16, + "low": 812.28, + "close": 874.01, + "volume": 12560.45162718 + }, + { + "open_time": "2017-01-07T12:00:00+00:00", + "close_time": "2017-01-08T00:00:00+00:00", + "open": 874.01, + "high": 907.05, + "low": 861.33, + "close": 906.2, + "volume": 7840.66196385 + }, + { + "open_time": "2017-01-08T00:00:00+00:00", + "close_time": "2017-01-08T12:00:00+00:00", + "open": 906.2, + "high": 941.81, + "low": 892.57, + "close": 901.89, + "volume": 4773.61747752 + }, + { + "open_time": "2017-01-08T12:00:00+00:00", + "close_time": "2017-01-09T00:00:00+00:00", + "open": 905.0, + "high": 924.83, + "low": 881.3, + "close": 909.75, + "volume": 4163.87523031 + }, + { + "open_time": "2017-01-09T00:00:00+00:00", + "close_time": "2017-01-09T12:00:00+00:00", + "open": 909.8, + "high": 912.87, + "low": 875.0, + "close": 900.83, + "volume": 4262.83063682 + }, + { + "open_time": "2017-01-09T12:00:00+00:00", + "close_time": "2017-01-10T00:00:00+00:00", + "open": 900.83, + "high": 910.58, + "low": 883.98, + "close": 896.23, + "volume": 4453.35230414 + }, + { + "open_time": "2017-01-10T00:00:00+00:00", + "close_time": "2017-01-10T12:00:00+00:00", + "open": 896.09, + "high": 912.47, + "low": 889.41, + "close": 902.38, + "volume": 3282.61136562 + }, + { + "open_time": "2017-01-10T12:00:00+00:00", + "close_time": "2017-01-11T00:00:00+00:00", + "open": 902.33, + "high": 908.0, + "low": 898.25, + "close": 905.05, + "volume": 5253.36626419 + }, + { + "open_time": "2017-01-11T00:00:00+00:00", + "close_time": "2017-01-11T12:00:00+00:00", + "open": 905.24, + "high": 918.4, + "low": 825.05, + "close": 833.98, + "volume": 11144.13462191 + }, + { + "open_time": "2017-01-11T12:00:00+00:00", + "close_time": "2017-01-12T00:00:00+00:00", + "open": 833.08, + "high": 833.08, + "low": 755.0, + "close": 778.62, + "volume": 24761.15853735 + }, + { + "open_time": "2017-01-12T00:00:00+00:00", + "close_time": "2017-01-12T12:00:00+00:00", + "open": 778.7, + "high": 782.37, + "low": 751.34, + "close": 767.11, + "volume": 9203.16287339 + }, + { + "open_time": "2017-01-12T12:00:00+00:00", + "close_time": "2017-01-13T00:00:00+00:00", + "open": 767.11, + "high": 832.99, + "low": 766.73, + "close": 807.47, + "volume": 8198.89207497 + }, + { + "open_time": "2017-01-13T00:00:00+00:00", + "close_time": "2017-01-13T12:00:00+00:00", + "open": 807.51, + "high": 812.0, + "low": 775.0, + "close": 802.68, + "volume": 4809.36561657 + }, + { + "open_time": "2017-01-13T12:00:00+00:00", + "close_time": "2017-01-14T00:00:00+00:00", + "open": 801.81, + "high": 831.4, + "low": 792.22, + "close": 825.86, + "volume": 6610.83942763 + }, + { + "open_time": "2017-01-14T00:00:00+00:00", + "close_time": "2017-01-14T12:00:00+00:00", + "open": 825.98, + "high": 837.76, + "low": 817.0, + "close": 834.57, + "volume": 3185.49652805 + }, + { + "open_time": "2017-01-14T12:00:00+00:00", + "close_time": "2017-01-15T00:00:00+00:00", + "open": 834.6, + "high": 837.01, + "low": 810.0, + "close": 818.27, + "volume": 3429.22246357 + }, + { + "open_time": "2017-01-15T00:00:00+00:00", + "close_time": "2017-01-15T12:00:00+00:00", + "open": 819.52, + "high": 823.45, + "low": 810.55, + "close": 817.0, + "volume": 2004.54468431 + }, + { + "open_time": "2017-01-15T12:00:00+00:00", + "close_time": "2017-01-16T00:00:00+00:00", + "open": 816.51, + "high": 823.27, + "low": 808.0, + "close": 821.86, + "volume": 2227.23826812 + }, + { + "open_time": "2017-01-16T00:00:00+00:00", + "close_time": "2017-01-16T12:00:00+00:00", + "open": 821.86, + "high": 835.0, + "low": 818.09, + "close": 821.86, + "volume": 2871.17495967 + }, + { + "open_time": "2017-01-16T12:00:00+00:00", + "close_time": "2017-01-17T00:00:00+00:00", + "open": 821.74, + "high": 834.11, + "low": 821.35, + "close": 831.81, + "volume": 3297.72662 + }, + { + "open_time": "2017-01-17T00:00:00+00:00", + "close_time": "2017-01-17T12:00:00+00:00", + "open": 831.76, + "high": 896.23, + "low": 827.0, + "close": 876.61, + "volume": 6813.78609524 + }, + { + "open_time": "2017-01-17T12:00:00+00:00", + "close_time": "2017-01-18T00:00:00+00:00", + "open": 876.61, + "high": 908.5, + "low": 868.56, + "close": 905.99, + "volume": 5453.96190021 + }, + { + "open_time": "2017-01-18T00:00:00+00:00", + "close_time": "2017-01-18T12:00:00+00:00", + "open": 905.95, + "high": 915.99, + "low": 882.42, + "close": 896.94, + "volume": 3820.38560801 + }, + { + "open_time": "2017-01-18T12:00:00+00:00", + "close_time": "2017-01-19T00:00:00+00:00", + "open": 898.04, + "high": 898.91, + "low": 851.74, + "close": 887.7, + "volume": 7362.80160213 + }, + { + "open_time": "2017-01-19T00:00:00+00:00", + "close_time": "2017-01-19T12:00:00+00:00", + "open": 887.69, + "high": 899.0, + "low": 878.89, + "close": 888.79, + "volume": 4833.96403359 + }, + { + "open_time": "2017-01-19T12:00:00+00:00", + "close_time": "2017-01-20T00:00:00+00:00", + "open": 888.79, + "high": 910.0, + "low": 888.79, + "close": 901.01, + "volume": 6277.49471266 + }, + { + "open_time": "2017-01-20T00:00:00+00:00", + "close_time": "2017-01-20T12:00:00+00:00", + "open": 902.23, + "high": 902.43, + "low": 880.0, + "close": 888.54, + "volume": 3371.79255382 + }, + { + "open_time": "2017-01-20T12:00:00+00:00", + "close_time": "2017-01-21T00:00:00+00:00", + "open": 888.55, + "high": 900.99, + "low": 888.55, + "close": 895.8, + "volume": 3247.7837201 + }, + { + "open_time": "2017-01-21T00:00:00+00:00", + "close_time": "2017-01-21T12:00:00+00:00", + "open": 895.81, + "high": 926.0, + "low": 895.0, + "close": 921.47, + "volume": 4289.41637223 + }, + { + "open_time": "2017-01-21T12:00:00+00:00", + "close_time": "2017-01-22T00:00:00+00:00", + "open": 922.25, + "high": 928.0, + "low": 915.03, + "close": 921.98, + "volume": 1577.2707047 + }, + { + "open_time": "2017-01-22T00:00:00+00:00", + "close_time": "2017-01-22T12:00:00+00:00", + "open": 921.98, + "high": 937.74, + "low": 921.98, + "close": 929.98, + "volume": 2715.9155984 + }, + { + "open_time": "2017-01-22T12:00:00+00:00", + "close_time": "2017-01-23T00:00:00+00:00", + "open": 930.0, + "high": 930.0, + "low": 886.76, + "close": 923.76, + "volume": 4453.08586693 + }, + { + "open_time": "2017-01-23T00:00:00+00:00", + "close_time": "2017-01-23T12:00:00+00:00", + "open": 923.75, + "high": 924.13, + "low": 913.21, + "close": 921.99, + "volume": 1283.30381606 + }, + { + "open_time": "2017-01-23T12:00:00+00:00", + "close_time": "2017-01-24T00:00:00+00:00", + "open": 921.98, + "high": 927.57, + "low": 913.52, + "close": 913.52, + "volume": 2236.44074551 + }, + { + "open_time": "2017-01-24T00:00:00+00:00", + "close_time": "2017-01-24T12:00:00+00:00", + "open": 913.15, + "high": 923.0, + "low": 892.04, + "close": 908.92, + "volume": 5237.18037539 + }, + { + "open_time": "2017-01-24T12:00:00+00:00", + "close_time": "2017-01-25T00:00:00+00:00", + "open": 908.53, + "high": 911.31, + "low": 881.48, + "close": 885.47, + "volume": 4167.86618961 + }, + { + "open_time": "2017-01-25T00:00:00+00:00", + "close_time": "2017-01-25T12:00:00+00:00", + "open": 885.47, + "high": 904.01, + "low": 884.5, + "close": 896.65, + "volume": 2195.16951573 + }, + { + "open_time": "2017-01-25T12:00:00+00:00", + "close_time": "2017-01-26T00:00:00+00:00", + "open": 897.08, + "high": 897.93, + "low": 885.01, + "close": 893.43, + "volume": 3108.82651837 + }, + { + "open_time": "2017-01-26T00:00:00+00:00", + "close_time": "2017-01-26T12:00:00+00:00", + "open": 893.25, + "high": 902.97, + "low": 892.86, + "close": 901.87, + "volume": 1816.8195786 + }, + { + "open_time": "2017-01-26T12:00:00+00:00", + "close_time": "2017-01-27T00:00:00+00:00", + "open": 902.01, + "high": 919.49, + "low": 901.38, + "close": 914.83, + "volume": 3358.1354413 + }, + { + "open_time": "2017-01-27T00:00:00+00:00", + "close_time": "2017-01-27T12:00:00+00:00", + "open": 914.95, + "high": 919.74, + "low": 908.01, + "close": 917.52, + "volume": 1870.94442897 + }, + { + "open_time": "2017-01-27T12:00:00+00:00", + "close_time": "2017-01-28T00:00:00+00:00", + "open": 917.52, + "high": 924.88, + "low": 916.0, + "close": 918.02, + "volume": 2959.61169217 + }, + { + "open_time": "2017-01-28T00:00:00+00:00", + "close_time": "2017-01-28T12:00:00+00:00", + "open": 918.02, + "high": 920.99, + "low": 913.08, + "close": 917.16, + "volume": 680.27109342 + }, + { + "open_time": "2017-01-28T12:00:00+00:00", + "close_time": "2017-01-29T00:00:00+00:00", + "open": 916.98, + "high": 919.05, + "low": 913.13, + "close": 918.6, + "volume": 495.80843641 + }, + { + "open_time": "2017-01-29T00:00:00+00:00", + "close_time": "2017-01-29T12:00:00+00:00", + "open": 918.6, + "high": 919.99, + "low": 916.29, + "close": 918.4, + "volume": 477.76383099 + }, + { + "open_time": "2017-01-29T12:00:00+00:00", + "close_time": "2017-01-30T00:00:00+00:00", + "open": 918.4, + "high": 918.61, + "low": 910.45, + "close": 912.01, + "volume": 871.25096934 + }, + { + "open_time": "2017-01-30T00:00:00+00:00", + "close_time": "2017-01-30T12:00:00+00:00", + "open": 913.12, + "high": 917.69, + "low": 910.0, + "close": 916.21, + "volume": 1045.02626564 + }, + { + "open_time": "2017-01-30T12:00:00+00:00", + "close_time": "2017-01-31T00:00:00+00:00", + "open": 916.21, + "high": 923.0, + "low": 914.93, + "close": 919.99, + "volume": 2076.36847879 + }, + { + "open_time": "2017-01-31T00:00:00+00:00", + "close_time": "2017-01-31T12:00:00+00:00", + "open": 919.99, + "high": 940.5, + "low": 917.5, + "close": 940.2, + "volume": 2206.9567491 + }, + { + "open_time": "2017-01-31T12:00:00+00:00", + "close_time": "2017-02-01T00:00:00+00:00", + "open": 940.42, + "high": 970.0, + "low": 940.11, + "close": 963.99, + "volume": 7319.11289084 + }, + { + "open_time": "2017-02-01T00:00:00+00:00", + "close_time": "2017-02-01T12:00:00+00:00", + "open": 963.99, + "high": 977.52, + "low": 962.0, + "close": 966.95, + "volume": 4019.26334684 + }, + { + "open_time": "2017-02-01T12:00:00+00:00", + "close_time": "2017-02-02T00:00:00+00:00", + "open": 966.45, + "high": 986.96, + "low": 962.04, + "close": 983.67, + "volume": 2937.13612479 + }, + { + "open_time": "2017-02-02T00:00:00+00:00", + "close_time": "2017-02-02T12:00:00+00:00", + "open": 983.79, + "high": 995.0, + "low": 973.12, + "close": 991.02, + "volume": 3626.53932703 + }, + { + "open_time": "2017-02-02T12:00:00+00:00", + "close_time": "2017-02-03T00:00:00+00:00", + "open": 990.27, + "high": 1011.65, + "low": 986.0, + "close": 1009.17, + "volume": 4649.35843036 + }, + { + "open_time": "2017-02-03T00:00:00+00:00", + "close_time": "2017-02-03T12:00:00+00:00", + "open": 1009.15, + "high": 1022.64, + "low": 987.01, + "close": 1005.32, + "volume": 5815.18312441 + }, + { + "open_time": "2017-02-03T12:00:00+00:00", + "close_time": "2017-02-04T00:00:00+00:00", + "open": 1005.44, + "high": 1017.62, + "low": 988.88, + "close": 1016.99, + "volume": 5114.4193533 + }, + { + "open_time": "2017-02-04T00:00:00+00:00", + "close_time": "2017-02-04T12:00:00+00:00", + "open": 1015.06, + "high": 1020.0, + "low": 1004.0, + "close": 1009.38, + "volume": 2009.71095031 + }, + { + "open_time": "2017-02-04T12:00:00+00:00", + "close_time": "2017-02-05T00:00:00+00:00", + "open": 1009.37, + "high": 1044.23, + "low": 1009.37, + "close": 1033.18, + "volume": 3742.57638938 + }, + { + "open_time": "2017-02-05T00:00:00+00:00", + "close_time": "2017-02-05T12:00:00+00:00", + "open": 1033.72, + "high": 1034.6, + "low": 1016.5, + "close": 1022.22, + "volume": 1304.64143977 + }, + { + "open_time": "2017-02-05T12:00:00+00:00", + "close_time": "2017-02-06T00:00:00+00:00", + "open": 1022.23, + "high": 1022.84, + "low": 1004.7, + "close": 1011.07, + "volume": 3048.47761047 + }, + { + "open_time": "2017-02-06T00:00:00+00:00", + "close_time": "2017-02-06T12:00:00+00:00", + "open": 1010.03, + "high": 1031.94, + "low": 1005.1, + "close": 1022.99, + "volume": 2166.65199844 + }, + { + "open_time": "2017-02-06T12:00:00+00:00", + "close_time": "2017-02-07T00:00:00+00:00", + "open": 1023.0, + "high": 1026.65, + "low": 1017.0, + "close": 1023.99, + "volume": 2918.05570336 + }, + { + "open_time": "2017-02-07T00:00:00+00:00", + "close_time": "2017-02-07T12:00:00+00:00", + "open": 1024.0, + "high": 1048.88, + "low": 1021.3, + "close": 1047.03, + "volume": 2637.20741623 + }, + { + "open_time": "2017-02-07T12:00:00+00:00", + "close_time": "2017-02-08T00:00:00+00:00", + "open": 1047.49, + "high": 1056.25, + "low": 1045.01, + "close": 1052.48, + "volume": 2736.17446049 + }, + { + "open_time": "2017-02-08T00:00:00+00:00", + "close_time": "2017-02-08T12:00:00+00:00", + "open": 1052.48, + "high": 1070.0, + "low": 1025.0, + "close": 1040.99, + "volume": 6702.97601709 + }, + { + "open_time": "2017-02-08T12:00:00+00:00", + "close_time": "2017-02-09T00:00:00+00:00", + "open": 1040.99, + "high": 1062.74, + "low": 1030.51, + "close": 1050.4, + "volume": 2943.39610483 + }, + { + "open_time": "2017-02-09T00:00:00+00:00", + "close_time": "2017-02-09T12:00:00+00:00", + "open": 1051.73, + "high": 1074.69, + "low": 1046.84, + "close": 1065.1, + "volume": 4873.67204501 + }, + { + "open_time": "2017-02-09T12:00:00+00:00", + "close_time": "2017-02-10T00:00:00+00:00", + "open": 1065.09, + "high": 1065.13, + "low": 913.73, + "close": 986.0, + "volume": 20278.76542723 + }, + { + "open_time": "2017-02-10T00:00:00+00:00", + "close_time": "2017-02-10T12:00:00+00:00", + "open": 985.71, + "high": 992.0, + "low": 950.0, + "close": 976.82, + "volume": 4883.5747086 + }, + { + "open_time": "2017-02-10T12:00:00+00:00", + "close_time": "2017-02-11T00:00:00+00:00", + "open": 976.89, + "high": 1010.68, + "low": 963.9, + "close": 996.08, + "volume": 5859.70336092 + }, + { + "open_time": "2017-02-11T00:00:00+00:00", + "close_time": "2017-02-11T12:00:00+00:00", + "open": 995.49, + "high": 1020.0, + "low": 987.62, + "close": 1006.0, + "volume": 2466.50359379 + }, + { + "open_time": "2017-02-11T12:00:00+00:00", + "close_time": "2017-02-12T00:00:00+00:00", + "open": 1006.0, + "high": 1019.0, + "low": 1002.0, + "close": 1012.4, + "volume": 2008.18589539 + }, + { + "open_time": "2017-02-12T00:00:00+00:00", + "close_time": "2017-02-12T12:00:00+00:00", + "open": 1011.01, + "high": 1011.97, + "low": 997.04, + "close": 1005.63, + "volume": 963.83076186 + }, + { + "open_time": "2017-02-12T12:00:00+00:00", + "close_time": "2017-02-13T00:00:00+00:00", + "open": 1005.5, + "high": 1010.99, + "low": 991.98, + "close": 1000.73, + "volume": 1723.07778771 + }, + { + "open_time": "2017-02-13T00:00:00+00:00", + "close_time": "2017-02-13T12:00:00+00:00", + "open": 1000.73, + "high": 1007.89, + "low": 975.1, + "close": 992.09, + "volume": 2396.80152403 + }, + { + "open_time": "2017-02-13T12:00:00+00:00", + "close_time": "2017-02-14T00:00:00+00:00", + "open": 993.05, + "high": 1001.6, + "low": 992.04, + "close": 1000.79, + "volume": 2170.86680503 + }, + { + "open_time": "2017-02-14T00:00:00+00:00", + "close_time": "2017-02-14T12:00:00+00:00", + "open": 1000.74, + "high": 1019.0, + "low": 987.97, + "close": 995.47, + "volume": 4581.40788034 + }, + { + "open_time": "2017-02-14T12:00:00+00:00", + "close_time": "2017-02-15T00:00:00+00:00", + "open": 993.11, + "high": 1011.98, + "low": 993.04, + "close": 1008.88, + "volume": 2181.25533887 + }, + { + "open_time": "2017-02-15T00:00:00+00:00", + "close_time": "2017-02-15T12:00:00+00:00", + "open": 1008.88, + "high": 1012.0, + "low": 1000.97, + "close": 1007.03, + "volume": 1447.7135252 + }, + { + "open_time": "2017-02-15T12:00:00+00:00", + "close_time": "2017-02-16T00:00:00+00:00", + "open": 1007.03, + "high": 1013.8, + "low": 1006.37, + "close": 1011.53, + "volume": 1653.47047483 + }, + { + "open_time": "2017-02-16T00:00:00+00:00", + "close_time": "2017-02-16T12:00:00+00:00", + "open": 1011.53, + "high": 1030.0, + "low": 1010.75, + "close": 1023.99, + "volume": 2407.92529397 + }, + { + "open_time": "2017-02-16T12:00:00+00:00", + "close_time": "2017-02-17T00:00:00+00:00", + "open": 1024.0, + "high": 1043.21, + "low": 1021.89, + "close": 1032.7, + "volume": 3593.37111171 + }, + { + "open_time": "2017-02-17T00:00:00+00:00", + "close_time": "2017-02-17T12:00:00+00:00", + "open": 1032.91, + "high": 1048.56, + "low": 1031.98, + "close": 1042.39, + "volume": 2280.66520319 + }, + { + "open_time": "2017-02-17T12:00:00+00:00", + "close_time": "2017-02-18T00:00:00+00:00", + "open": 1042.0, + "high": 1064.99, + "low": 1038.41, + "close": 1055.46, + "volume": 3806.47456241 + }, + { + "open_time": "2017-02-18T00:00:00+00:00", + "close_time": "2017-02-18T12:00:00+00:00", + "open": 1055.75, + "high": 1068.99, + "low": 1052.0, + "close": 1060.5, + "volume": 2349.19739999 + }, + { + "open_time": "2017-02-18T12:00:00+00:00", + "close_time": "2017-02-19T00:00:00+00:00", + "open": 1061.21, + "high": 1067.0, + "low": 1046.14, + "close": 1056.4, + "volume": 2140.93278853 + }, + { + "open_time": "2017-02-19T00:00:00+00:00", + "close_time": "2017-02-19T12:00:00+00:00", + "open": 1056.4, + "high": 1061.9, + "low": 1047.0, + "close": 1053.35, + "volume": 932.06192213 + }, + { + "open_time": "2017-02-19T12:00:00+00:00", + "close_time": "2017-02-20T00:00:00+00:00", + "open": 1054.4, + "high": 1055.74, + "low": 1039.07, + "close": 1051.8, + "volume": 1340.10991051 + }, + { + "open_time": "2017-02-20T00:00:00+00:00", + "close_time": "2017-02-20T12:00:00+00:00", + "open": 1051.8, + "high": 1064.67, + "low": 1044.39, + "close": 1053.79, + "volume": 1038.80408567 + }, + { + "open_time": "2017-02-20T12:00:00+00:00", + "close_time": "2017-02-21T00:00:00+00:00", + "open": 1054.0, + "high": 1089.99, + "low": 1053.79, + "close": 1084.0, + "volume": 2626.29971306 + }, + { + "open_time": "2017-02-21T00:00:00+00:00", + "close_time": "2017-02-21T12:00:00+00:00", + "open": 1084.0, + "high": 1114.0, + "low": 1077.0, + "close": 1113.9, + "volume": 3675.49830402 + }, + { + "open_time": "2017-02-21T12:00:00+00:00", + "close_time": "2017-02-22T00:00:00+00:00", + "open": 1113.9, + "high": 1126.86, + "low": 1096.01, + "close": 1124.62, + "volume": 4762.97317207 + }, + { + "open_time": "2017-02-22T00:00:00+00:00", + "close_time": "2017-02-22T12:00:00+00:00", + "open": 1124.83, + "high": 1127.0, + "low": 1098.16, + "close": 1120.0, + "volume": 4212.61763419 + }, + { + "open_time": "2017-02-22T12:00:00+00:00", + "close_time": "2017-02-23T00:00:00+00:00", + "open": 1120.0, + "high": 1143.0, + "low": 1119.0, + "close": 1130.01, + "volume": 7473.24339427 + }, + { + "open_time": "2017-02-23T00:00:00+00:00", + "close_time": "2017-02-23T12:00:00+00:00", + "open": 1130.02, + "high": 1153.8, + "low": 1120.73, + "close": 1150.92, + "volume": 4751.90163956 + }, + { + "open_time": "2017-02-23T12:00:00+00:00", + "close_time": "2017-02-24T00:00:00+00:00", + "open": 1150.49, + "high": 1193.92, + "low": 1147.0, + "close": 1188.11, + "volume": 6924.1142537 + }, + { + "open_time": "2017-02-24T00:00:00+00:00", + "close_time": "2017-02-24T12:00:00+00:00", + "open": 1183.53, + "high": 1220.0, + "low": 1091.1, + "close": 1167.14, + "volume": 13662.54030967 + }, + { + "open_time": "2017-02-24T12:00:00+00:00", + "close_time": "2017-02-25T00:00:00+00:00", + "open": 1167.15, + "high": 1206.73, + "low": 1164.5, + "close": 1180.14, + "volume": 5962.15025318 + }, + { + "open_time": "2017-02-25T00:00:00+00:00", + "close_time": "2017-02-25T12:00:00+00:00", + "open": 1180.05, + "high": 1184.73, + "low": 1170.73, + "close": 1182.52, + "volume": 1668.51878522 + }, + { + "open_time": "2017-02-25T12:00:00+00:00", + "close_time": "2017-02-26T00:00:00+00:00", + "open": 1181.0, + "high": 1182.51, + "low": 1127.0, + "close": 1152.2, + "volume": 4595.14955273 + }, + { + "open_time": "2017-02-26T00:00:00+00:00", + "close_time": "2017-02-26T12:00:00+00:00", + "open": 1152.11, + "high": 1177.99, + "low": 1133.0, + "close": 1170.27, + "volume": 1521.01975804 + }, + { + "open_time": "2017-02-26T12:00:00+00:00", + "close_time": "2017-02-27T00:00:00+00:00", + "open": 1170.27, + "high": 1184.97, + "low": 1165.49, + "close": 1179.05, + "volume": 2023.50449948 + }, + { + "open_time": "2017-02-27T00:00:00+00:00", + "close_time": "2017-02-27T12:00:00+00:00", + "open": 1180.46, + "high": 1193.32, + "low": 1169.0, + "close": 1182.1, + "volume": 1741.19652694 + }, + { + "open_time": "2017-02-27T12:00:00+00:00", + "close_time": "2017-02-28T00:00:00+00:00", + "open": 1185.73, + "high": 1197.99, + "low": 1171.0, + "close": 1194.64, + "volume": 2903.60561705 + }, + { + "open_time": "2017-02-28T00:00:00+00:00", + "close_time": "2017-02-28T12:00:00+00:00", + "open": 1194.64, + "high": 1209.99, + "low": 1176.27, + "close": 1185.52, + "volume": 4211.57258921 + }, + { + "open_time": "2017-02-28T12:00:00+00:00", + "close_time": "2017-03-01T00:00:00+00:00", + "open": 1185.53, + "high": 1200.0, + "low": 1179.0, + "close": 1191.21, + "volume": 3360.17229774 + }, + { + "open_time": "2017-03-01T00:00:00+00:00", + "close_time": "2017-03-01T12:00:00+00:00", + "open": 1191.16, + "high": 1205.06, + "low": 1188.3, + "close": 1202.23, + "volume": 2336.88526929 + }, + { + "open_time": "2017-03-01T12:00:00+00:00", + "close_time": "2017-03-02T00:00:00+00:00", + "open": 1202.23, + "high": 1231.0, + "low": 1202.23, + "close": 1226.39, + "volume": 3696.26340763 + }, + { + "open_time": "2017-03-02T00:00:00+00:00", + "close_time": "2017-03-02T12:00:00+00:00", + "open": 1228.0, + "high": 1234.0, + "low": 1215.0, + "close": 1234.0, + "volume": 1893.55752161 + }, + { + "open_time": "2017-03-02T12:00:00+00:00", + "close_time": "2017-03-03T00:00:00+00:00", + "open": 1232.01, + "high": 1283.25, + "low": 1228.33, + "close": 1257.04, + "volume": 5875.54860017 + }, + { + "open_time": "2017-03-03T00:00:00+00:00", + "close_time": "2017-03-03T12:00:00+00:00", + "open": 1257.6, + "high": 1298.0, + "low": 1255.0, + "close": 1290.99, + "volume": 2777.3362571 + }, + { + "open_time": "2017-03-03T12:00:00+00:00", + "close_time": "2017-03-04T00:00:00+00:00", + "open": 1290.99, + "high": 1294.43, + "low": 1257.0, + "close": 1285.33, + "volume": 4857.34022565 + }, + { + "open_time": "2017-03-04T00:00:00+00:00", + "close_time": "2017-03-04T12:00:00+00:00", + "open": 1287.38, + "high": 1289.55, + "low": 1268.2, + "close": 1268.21, + "volume": 1310.90125551 + }, + { + "open_time": "2017-03-04T12:00:00+00:00", + "close_time": "2017-03-05T00:00:00+00:00", + "open": 1269.92, + "high": 1276.95, + "low": 1230.0, + "close": 1260.0, + "volume": 3648.764005 + }, + { + "open_time": "2017-03-05T00:00:00+00:00", + "close_time": "2017-03-05T12:00:00+00:00", + "open": 1260.0, + "high": 1262.34, + "low": 1240.0, + "close": 1249.99, + "volume": 1286.66734345 + }, + { + "open_time": "2017-03-05T12:00:00+00:00", + "close_time": "2017-03-06T00:00:00+00:00", + "open": 1249.62, + "high": 1275.0, + "low": 1247.05, + "close": 1273.0, + "volume": 1746.98436637 + }, + { + "open_time": "2017-03-06T00:00:00+00:00", + "close_time": "2017-03-06T12:00:00+00:00", + "open": 1269.98, + "high": 1282.33, + "low": 1251.0, + "close": 1279.55, + "volume": 1950.55024308 + }, + { + "open_time": "2017-03-06T12:00:00+00:00", + "close_time": "2017-03-07T00:00:00+00:00", + "open": 1277.01, + "high": 1285.0, + "low": 1270.04, + "close": 1278.49, + "volume": 2303.70646467 + }, + { + "open_time": "2017-03-07T00:00:00+00:00", + "close_time": "2017-03-07T12:00:00+00:00", + "open": 1278.49, + "high": 1281.62, + "low": 1175.97, + "close": 1210.02, + "volume": 7302.65668899 + }, + { + "open_time": "2017-03-07T12:00:00+00:00", + "close_time": "2017-03-08T00:00:00+00:00", + "open": 1212.21, + "high": 1268.0, + "low": 1200.01, + "close": 1233.05, + "volume": 7148.67128707 + }, + { + "open_time": "2017-03-08T00:00:00+00:00", + "close_time": "2017-03-08T12:00:00+00:00", + "open": 1233.86, + "high": 1245.49, + "low": 1160.0, + "close": 1206.63, + "volume": 6413.64772935 + }, + { + "open_time": "2017-03-08T12:00:00+00:00", + "close_time": "2017-03-09T00:00:00+00:00", + "open": 1203.03, + "high": 1214.76, + "low": 1145.5, + "close": 1150.05, + "volume": 6992.1214793 + }, + { + "open_time": "2017-03-09T00:00:00+00:00", + "close_time": "2017-03-09T12:00:00+00:00", + "open": 1149.34, + "high": 1189.23, + "low": 1135.01, + "close": 1170.5, + "volume": 3535.67471476 + }, + { + "open_time": "2017-03-09T12:00:00+00:00", + "close_time": "2017-03-10T00:00:00+00:00", + "open": 1167.11, + "high": 1208.0, + "low": 1167.11, + "close": 1190.89, + "volume": 4168.02836904 + }, + { + "open_time": "2017-03-10T00:00:00+00:00", + "close_time": "2017-03-10T12:00:00+00:00", + "open": 1190.99, + "high": 1207.5, + "low": 1170.0, + "close": 1195.6, + "volume": 2548.48611886 + }, + { + "open_time": "2017-03-10T12:00:00+00:00", + "close_time": "2017-03-11T00:00:00+00:00", + "open": 1196.56, + "high": 1350.0, + "low": 975.0, + "close": 1116.97, + "volume": 30986.70300268 + }, + { + "open_time": "2017-03-11T00:00:00+00:00", + "close_time": "2017-03-11T12:00:00+00:00", + "open": 1111.55, + "high": 1198.0, + "low": 1106.51, + "close": 1178.69, + "volume": 4945.06388216 + }, + { + "open_time": "2017-03-11T12:00:00+00:00", + "close_time": "2017-03-12T00:00:00+00:00", + "open": 1178.69, + "high": 1197.8, + "low": 1159.57, + "close": 1176.55, + "volume": 2435.19209238 + }, + { + "open_time": "2017-03-12T00:00:00+00:00", + "close_time": "2017-03-12T12:00:00+00:00", + "open": 1176.58, + "high": 1191.14, + "low": 1170.9, + "close": 1174.71, + "volume": 1383.36238567 + }, + { + "open_time": "2017-03-12T12:00:00+00:00", + "close_time": "2017-03-13T00:00:00+00:00", + "open": 1174.71, + "high": 1241.85, + "low": 1173.18, + "close": 1226.62, + "volume": 4425.66795324 + }, + { + "open_time": "2017-03-13T00:00:00+00:00", + "close_time": "2017-03-13T12:00:00+00:00", + "open": 1226.42, + "high": 1243.0, + "low": 1215.43, + "close": 1238.98, + "volume": 2260.93503871 + }, + { + "open_time": "2017-03-13T12:00:00+00:00", + "close_time": "2017-03-14T00:00:00+00:00", + "open": 1238.09, + "high": 1249.02, + "low": 1225.77, + "close": 1242.46, + "volume": 3513.07661859 + }, + { + "open_time": "2017-03-14T00:00:00+00:00", + "close_time": "2017-03-14T12:00:00+00:00", + "open": 1242.46, + "high": 1250.0, + "low": 1226.5, + "close": 1244.03, + "volume": 2061.94965718 + }, + { + "open_time": "2017-03-14T12:00:00+00:00", + "close_time": "2017-03-15T00:00:00+00:00", + "open": 1244.8, + "high": 1260.0, + "low": 1239.01, + "close": 1245.86, + "volume": 3739.26062808 + }, + { + "open_time": "2017-03-15T00:00:00+00:00", + "close_time": "2017-03-15T12:00:00+00:00", + "open": 1245.82, + "high": 1256.78, + "low": 1238.32, + "close": 1253.22, + "volume": 1333.18336063 + }, + { + "open_time": "2017-03-15T12:00:00+00:00", + "close_time": "2017-03-16T00:00:00+00:00", + "open": 1253.23, + "high": 1260.0, + "low": 1245.29, + "close": 1257.32, + "volume": 2593.26007501 + }, + { + "open_time": "2017-03-16T00:00:00+00:00", + "close_time": "2017-03-16T12:00:00+00:00", + "open": 1258.75, + "high": 1258.96, + "low": 1220.0, + "close": 1228.78, + "volume": 4715.18766799 + }, + { + "open_time": "2017-03-16T12:00:00+00:00", + "close_time": "2017-03-17T00:00:00+00:00", + "open": 1228.61, + "high": 1233.13, + "low": 1130.0, + "close": 1172.62, + "volume": 10300.68835415 + }, + { + "open_time": "2017-03-17T00:00:00+00:00", + "close_time": "2017-03-17T12:00:00+00:00", + "open": 1172.0, + "high": 1173.23, + "low": 1077.38, + "close": 1149.0, + "volume": 8995.20492724 + }, + { + "open_time": "2017-03-17T12:00:00+00:00", + "close_time": "2017-03-18T00:00:00+00:00", + "open": 1149.0, + "high": 1165.91, + "low": 1063.0, + "close": 1071.02, + "volume": 7709.36829306 + }, + { + "open_time": "2017-03-18T00:00:00+00:00", + "close_time": "2017-03-18T12:00:00+00:00", + "open": 1068.16, + "high": 1099.0, + "low": 1056.32, + "close": 1086.37, + "volume": 3337.99895986 + }, + { + "open_time": "2017-03-18T12:00:00+00:00", + "close_time": "2017-03-19T00:00:00+00:00", + "open": 1086.02, + "high": 1088.87, + "low": 944.36, + "close": 969.4, + "volume": 15971.01440686 + }, + { + "open_time": "2017-03-19T00:00:00+00:00", + "close_time": "2017-03-19T12:00:00+00:00", + "open": 969.4, + "high": 1011.0, + "low": 969.4, + "close": 990.96, + "volume": 5010.64019225 + }, + { + "open_time": "2017-03-19T12:00:00+00:00", + "close_time": "2017-03-20T00:00:00+00:00", + "open": 993.91, + "high": 1063.7, + "low": 980.01, + "close": 1017.97, + "volume": 7191.22121931 + }, + { + "open_time": "2017-03-20T00:00:00+00:00", + "close_time": "2017-03-20T12:00:00+00:00", + "open": 1012.88, + "high": 1046.68, + "low": 1010.01, + "close": 1046.6, + "volume": 2773.65128877 + }, + { + "open_time": "2017-03-20T12:00:00+00:00", + "close_time": "2017-03-21T00:00:00+00:00", + "open": 1046.6, + "high": 1052.99, + "low": 1025.0, + "close": 1035.96, + "volume": 4626.68826957 + }, + { + "open_time": "2017-03-21T00:00:00+00:00", + "close_time": "2017-03-21T12:00:00+00:00", + "open": 1036.23, + "high": 1085.13, + "low": 1034.92, + "close": 1085.13, + "volume": 4579.31677139 + }, + { + "open_time": "2017-03-21T12:00:00+00:00", + "close_time": "2017-03-22T00:00:00+00:00", + "open": 1085.31, + "high": 1117.9, + "low": 1075.66, + "close": 1114.39, + "volume": 6500.24939353 + }, + { + "open_time": "2017-03-22T00:00:00+00:00", + "close_time": "2017-03-22T12:00:00+00:00", + "open": 1114.39, + "high": 1114.39, + "low": 1041.74, + "close": 1067.66, + "volume": 4599.41260695 + }, + { + "open_time": "2017-03-22T12:00:00+00:00", + "close_time": "2017-03-23T00:00:00+00:00", + "open": 1067.66, + "high": 1074.56, + "low": 988.0, + "close": 1037.56, + "volume": 9894.16580582 + }, + { + "open_time": "2017-03-23T00:00:00+00:00", + "close_time": "2017-03-23T12:00:00+00:00", + "open": 1037.6, + "high": 1054.4, + "low": 1010.69, + "close": 1045.3, + "volume": 3228.73867566 + }, + { + "open_time": "2017-03-23T12:00:00+00:00", + "close_time": "2017-03-24T00:00:00+00:00", + "open": 1045.3, + "high": 1053.7, + "low": 1022.1, + "close": 1029.65, + "volume": 2688.2567172 + }, + { + "open_time": "2017-03-24T00:00:00+00:00", + "close_time": "2017-03-24T12:00:00+00:00", + "open": 1030.84, + "high": 1032.0, + "low": 980.02, + "close": 994.34, + "volume": 6029.37162932 + }, + { + "open_time": "2017-03-24T12:00:00+00:00", + "close_time": "2017-03-25T00:00:00+00:00", + "open": 990.96, + "high": 999.09, + "low": 920.0, + "close": 929.06, + "volume": 10030.33125859 + }, + { + "open_time": "2017-03-25T00:00:00+00:00", + "close_time": "2017-03-25T12:00:00+00:00", + "open": 928.1, + "high": 943.68, + "low": 891.33, + "close": 908.65, + "volume": 8441.60029865 + }, + { + "open_time": "2017-03-25T12:00:00+00:00", + "close_time": "2017-03-26T00:00:00+00:00", + "open": 908.62, + "high": 963.36, + "low": 900.63, + "close": 956.02, + "volume": 5065.83512223 + }, + { + "open_time": "2017-03-26T00:00:00+00:00", + "close_time": "2017-03-26T12:00:00+00:00", + "open": 956.02, + "high": 970.0, + "low": 940.0, + "close": 963.98, + "volume": 2369.34503934 + }, + { + "open_time": "2017-03-26T12:00:00+00:00", + "close_time": "2017-03-27T00:00:00+00:00", + "open": 963.98, + "high": 997.0, + "low": 937.52, + "close": 960.0, + "volume": 6643.57261177 + }, + { + "open_time": "2017-03-27T00:00:00+00:00", + "close_time": "2017-03-27T12:00:00+00:00", + "open": 959.08, + "high": 996.26, + "low": 952.95, + "close": 988.96, + "volume": 2717.67518654 + }, + { + "open_time": "2017-03-27T12:00:00+00:00", + "close_time": "2017-03-28T00:00:00+00:00", + "open": 985.69, + "high": 1043.0, + "low": 985.69, + "close": 1039.92, + "volume": 5969.4119287 + }, + { + "open_time": "2017-03-28T00:00:00+00:00", + "close_time": "2017-03-28T12:00:00+00:00", + "open": 1039.09, + "high": 1064.76, + "low": 1025.84, + "close": 1062.52, + "volume": 3213.47713463 + }, + { + "open_time": "2017-03-28T12:00:00+00:00", + "close_time": "2017-03-29T00:00:00+00:00", + "open": 1064.97, + "high": 1068.26, + "low": 1014.9, + "close": 1043.99, + "volume": 5902.03999025 + }, + { + "open_time": "2017-03-29T00:00:00+00:00", + "close_time": "2017-03-29T12:00:00+00:00", + "open": 1042.83, + "high": 1059.43, + "low": 1008.16, + "close": 1050.0, + "volume": 5853.62492764 + }, + { + "open_time": "2017-03-29T12:00:00+00:00", + "close_time": "2017-03-30T00:00:00+00:00", + "open": 1053.03, + "high": 1055.93, + "low": 1020.15, + "close": 1035.96, + "volume": 3526.09439257 + }, + { + "open_time": "2017-03-30T00:00:00+00:00", + "close_time": "2017-03-30T12:00:00+00:00", + "open": 1037.29, + "high": 1050.17, + "low": 1021.0, + "close": 1034.0, + "volume": 4194.35169669 + }, + { + "open_time": "2017-03-30T12:00:00+00:00", + "close_time": "2017-03-31T00:00:00+00:00", + "open": 1034.0, + "high": 1035.31, + "low": 1017.14, + "close": 1033.7, + "volume": 4432.64634026 + }, + { + "open_time": "2017-03-31T00:00:00+00:00", + "close_time": "2017-03-31T12:00:00+00:00", + "open": 1033.79, + "high": 1048.19, + "low": 1031.43, + "close": 1038.6, + "volume": 4116.20104492 + }, + { + "open_time": "2017-03-31T12:00:00+00:00", + "close_time": "2017-04-01T00:00:00+00:00", + "open": 1040.73, + "high": 1081.0, + "low": 1037.35, + "close": 1070.31, + "volume": 7939.43626964 + }, + { + "open_time": "2017-04-01T00:00:00+00:00", + "close_time": "2017-04-01T12:00:00+00:00", + "open": 1071.34, + "high": 1097.0, + "low": 1065.5, + "close": 1091.1, + "volume": 2889.21784086 + }, + { + "open_time": "2017-04-01T12:00:00+00:00", + "close_time": "2017-04-02T00:00:00+00:00", + "open": 1093.38, + "high": 1096.0, + "low": 1061.64, + "close": 1083.94, + "volume": 2285.9636316 + }, + { + "open_time": "2017-04-02T00:00:00+00:00", + "close_time": "2017-04-02T12:00:00+00:00", + "open": 1083.95, + "high": 1088.0, + "low": 1066.49, + "close": 1076.95, + "volume": 1961.40900458 + }, + { + "open_time": "2017-04-02T12:00:00+00:00", + "close_time": "2017-04-03T00:00:00+00:00", + "open": 1076.86, + "high": 1100.0, + "low": 1067.0, + "close": 1078.01, + "volume": 5678.48721213 + }, + { + "open_time": "2017-04-03T00:00:00+00:00", + "close_time": "2017-04-03T12:00:00+00:00", + "open": 1076.59, + "high": 1135.0, + "low": 1076.19, + "close": 1132.92, + "volume": 5445.512576 + }, + { + "open_time": "2017-04-03T12:00:00+00:00", + "close_time": "2017-04-04T00:00:00+00:00", + "open": 1132.23, + "high": 1152.0, + "low": 1122.17, + "close": 1144.77, + "volume": 5631.35015459 + }, + { + "open_time": "2017-04-04T00:00:00+00:00", + "close_time": "2017-04-04T12:00:00+00:00", + "open": 1146.42, + "high": 1162.93, + "low": 1135.25, + "close": 1146.03, + "volume": 3616.27947389 + }, + { + "open_time": "2017-04-04T12:00:00+00:00", + "close_time": "2017-04-05T00:00:00+00:00", + "open": 1147.05, + "high": 1150.52, + "low": 1118.85, + "close": 1143.0, + "volume": 3804.58676431 + }, + { + "open_time": "2017-04-05T00:00:00+00:00", + "close_time": "2017-04-05T12:00:00+00:00", + "open": 1143.0, + "high": 1145.0, + "low": 1111.0, + "close": 1128.39, + "volume": 3070.83663951 + }, + { + "open_time": "2017-04-05T12:00:00+00:00", + "close_time": "2017-04-06T00:00:00+00:00", + "open": 1128.23, + "high": 1134.99, + "low": 1118.37, + "close": 1134.58, + "volume": 2518.13976873 + }, + { + "open_time": "2017-04-06T00:00:00+00:00", + "close_time": "2017-04-06T12:00:00+00:00", + "open": 1134.86, + "high": 1177.7, + "low": 1134.36, + "close": 1177.0, + "volume": 4396.59140201 + }, + { + "open_time": "2017-04-06T12:00:00+00:00", + "close_time": "2017-04-07T00:00:00+00:00", + "open": 1176.99, + "high": 1201.37, + "low": 1161.04, + "close": 1190.85, + "volume": 4737.70419561 + }, + { + "open_time": "2017-04-07T00:00:00+00:00", + "close_time": "2017-04-07T12:00:00+00:00", + "open": 1190.72, + "high": 1202.0, + "low": 1176.0, + "close": 1188.08, + "volume": 2134.74750726 + }, + { + "open_time": "2017-04-07T12:00:00+00:00", + "close_time": "2017-04-08T00:00:00+00:00", + "open": 1189.0, + "high": 1198.13, + "low": 1181.4, + "close": 1190.66, + "volume": 3312.97971967 + }, + { + "open_time": "2017-04-08T00:00:00+00:00", + "close_time": "2017-04-08T12:00:00+00:00", + "open": 1190.66, + "high": 1197.3, + "low": 1181.02, + "close": 1191.35, + "volume": 1276.96522503 + }, + { + "open_time": "2017-04-08T12:00:00+00:00", + "close_time": "2017-04-09T00:00:00+00:00", + "open": 1191.48, + "high": 1193.34, + "low": 1166.66, + "close": 1184.03, + "volume": 1443.83300231 + }, + { + "open_time": "2017-04-09T00:00:00+00:00", + "close_time": "2017-04-09T12:00:00+00:00", + "open": 1184.05, + "high": 1188.92, + "low": 1173.98, + "close": 1174.45, + "volume": 1119.38577223 + }, + { + "open_time": "2017-04-09T12:00:00+00:00", + "close_time": "2017-04-10T00:00:00+00:00", + "open": 1174.79, + "high": 1216.87, + "low": 1174.17, + "close": 1206.2, + "volume": 3698.16522439 + }, + { + "open_time": "2017-04-10T00:00:00+00:00", + "close_time": "2017-04-10T12:00:00+00:00", + "open": 1205.2, + "high": 1219.71, + "low": 1200.02, + "close": 1211.0, + "volume": 1517.14156034 + }, + { + "open_time": "2017-04-10T12:00:00+00:00", + "close_time": "2017-04-11T00:00:00+00:00", + "open": 1212.36, + "high": 1214.45, + "low": 1195.0, + "close": 1209.25, + "volume": 2146.93343331 + }, + { + "open_time": "2017-04-11T00:00:00+00:00", + "close_time": "2017-04-11T12:00:00+00:00", + "open": 1209.99, + "high": 1214.53, + "low": 1198.02, + "close": 1210.63, + "volume": 1738.32650526 + }, + { + "open_time": "2017-04-11T12:00:00+00:00", + "close_time": "2017-04-12T00:00:00+00:00", + "open": 1210.0, + "high": 1229.0, + "low": 1210.0, + "close": 1218.99, + "volume": 1758.52367184 + }, + { + "open_time": "2017-04-12T00:00:00+00:00", + "close_time": "2017-04-12T12:00:00+00:00", + "open": 1218.99, + "high": 1224.57, + "low": 1208.0, + "close": 1219.62, + "volume": 1339.5689416 + }, + { + "open_time": "2017-04-12T12:00:00+00:00", + "close_time": "2017-04-13T00:00:00+00:00", + "open": 1219.01, + "high": 1224.2, + "low": 1209.43, + "close": 1212.17, + "volume": 2135.8045333 + }, + { + "open_time": "2017-04-13T00:00:00+00:00", + "close_time": "2017-04-13T12:00:00+00:00", + "open": 1212.16, + "high": 1219.45, + "low": 1165.0, + "close": 1197.78, + "volume": 3175.95765691 + }, + { + "open_time": "2017-04-13T12:00:00+00:00", + "close_time": "2017-04-14T00:00:00+00:00", + "open": 1197.71, + "high": 1197.99, + "low": 1141.0, + "close": 1172.91, + "volume": 3961.80991562 + }, + { + "open_time": "2017-04-14T00:00:00+00:00", + "close_time": "2017-04-14T12:00:00+00:00", + "open": 1172.56, + "high": 1193.0, + "low": 1142.0, + "close": 1150.58, + "volume": 5556.92434981 + }, + { + "open_time": "2017-04-14T12:00:00+00:00", + "close_time": "2017-04-15T00:00:00+00:00", + "open": 1154.89, + "high": 1183.0, + "low": 1149.01, + "close": 1170.34, + "volume": 3429.13975239 + }, + { + "open_time": "2017-04-15T00:00:00+00:00", + "close_time": "2017-04-15T12:00:00+00:00", + "open": 1169.53, + "high": 1182.34, + "low": 1169.0, + "close": 1181.03, + "volume": 516.63976925 + }, + { + "open_time": "2017-04-15T12:00:00+00:00", + "close_time": "2017-04-16T00:00:00+00:00", + "open": 1181.03, + "high": 1192.5, + "low": 1165.0, + "close": 1173.45, + "volume": 1290.61058564 + }, + { + "open_time": "2017-04-16T00:00:00+00:00", + "close_time": "2017-04-16T12:00:00+00:00", + "open": 1171.0, + "high": 1178.92, + "low": 1161.0, + "close": 1164.04, + "volume": 541.28790759 + }, + { + "open_time": "2017-04-16T12:00:00+00:00", + "close_time": "2017-04-17T00:00:00+00:00", + "open": 1164.11, + "high": 1179.3, + "low": 1150.0, + "close": 1162.31, + "volume": 2159.94293794 + }, + { + "open_time": "2017-04-17T00:00:00+00:00", + "close_time": "2017-04-17T12:00:00+00:00", + "open": 1162.31, + "high": 1174.45, + "low": 1161.0, + "close": 1167.02, + "volume": 639.11516946 + }, + { + "open_time": "2017-04-17T12:00:00+00:00", + "close_time": "2017-04-18T00:00:00+00:00", + "open": 1167.02, + "high": 1192.5, + "low": 1161.0, + "close": 1176.54, + "volume": 2933.09369962 + }, + { + "open_time": "2017-04-18T00:00:00+00:00", + "close_time": "2017-04-18T12:00:00+00:00", + "open": 1176.59, + "high": 1209.99, + "low": 1175.95, + "close": 1208.22, + "volume": 2890.64597956 + }, + { + "open_time": "2017-04-18T12:00:00+00:00", + "close_time": "2017-04-19T00:00:00+00:00", + "open": 1208.22, + "high": 1210.0, + "low": 1197.02, + "close": 1202.58, + "volume": 2633.22087286 + }, + { + "open_time": "2017-04-19T00:00:00+00:00", + "close_time": "2017-04-19T12:00:00+00:00", + "open": 1202.59, + "high": 1209.99, + "low": 1190.0, + "close": 1202.01, + "volume": 2078.43428101 + }, + { + "open_time": "2017-04-19T12:00:00+00:00", + "close_time": "2017-04-20T00:00:00+00:00", + "open": 1202.63, + "high": 1206.0, + "low": 1190.0, + "close": 1203.98, + "volume": 3972.11310353 + }, + { + "open_time": "2017-04-20T00:00:00+00:00", + "close_time": "2017-04-20T12:00:00+00:00", + "open": 1203.98, + "high": 1220.88, + "low": 1201.66, + "close": 1220.8, + "volume": 2442.7519164 + }, + { + "open_time": "2017-04-20T12:00:00+00:00", + "close_time": "2017-04-21T00:00:00+00:00", + "open": 1219.99, + "high": 1243.88, + "low": 1216.51, + "close": 1234.19, + "volume": 3547.38340127 + }, + { + "open_time": "2017-04-21T00:00:00+00:00", + "close_time": "2017-04-21T12:00:00+00:00", + "open": 1234.93, + "high": 1250.93, + "low": 1231.65, + "close": 1249.56, + "volume": 2058.53956955 + }, + { + "open_time": "2017-04-21T12:00:00+00:00", + "close_time": "2017-04-22T00:00:00+00:00", + "open": 1249.56, + "high": 1252.32, + "low": 1233.0, + "close": 1243.61, + "volume": 2974.66654763 + }, + { + "open_time": "2017-04-22T00:00:00+00:00", + "close_time": "2017-04-22T12:00:00+00:00", + "open": 1243.6, + "high": 1247.15, + "low": 1230.0, + "close": 1234.0, + "volume": 1050.44101434 + }, + { + "open_time": "2017-04-22T12:00:00+00:00", + "close_time": "2017-04-23T00:00:00+00:00", + "open": 1233.95, + "high": 1245.0, + "low": 1199.0, + "close": 1233.2, + "volume": 3124.71932955 + }, + { + "open_time": "2017-04-23T00:00:00+00:00", + "close_time": "2017-04-23T12:00:00+00:00", + "open": 1231.85, + "high": 1248.99, + "low": 1223.42, + "close": 1233.74, + "volume": 1413.55458916 + }, + { + "open_time": "2017-04-23T12:00:00+00:00", + "close_time": "2017-04-24T00:00:00+00:00", + "open": 1235.75, + "high": 1245.19, + "low": 1231.0, + "close": 1241.99, + "volume": 1192.0671628 + }, + { + "open_time": "2017-04-24T00:00:00+00:00", + "close_time": "2017-04-24T12:00:00+00:00", + "open": 1242.0, + "high": 1245.0, + "low": 1234.0, + "close": 1241.99, + "volume": 1743.80832479 + }, + { + "open_time": "2017-04-24T12:00:00+00:00", + "close_time": "2017-04-25T00:00:00+00:00", + "open": 1241.99, + "high": 1254.0, + "low": 1240.03, + "close": 1253.58, + "volume": 1320.5733046 + }, + { + "open_time": "2017-04-25T00:00:00+00:00", + "close_time": "2017-04-25T12:00:00+00:00", + "open": 1253.57, + "high": 1274.0, + "low": 1251.07, + "close": 1270.0, + "volume": 2067.49443393 + }, + { + "open_time": "2017-04-25T12:00:00+00:00", + "close_time": "2017-04-26T00:00:00+00:00", + "open": 1269.73, + "high": 1280.0, + "low": 1262.02, + "close": 1269.0, + "volume": 3184.07737746 + }, + { + "open_time": "2017-04-26T00:00:00+00:00", + "close_time": "2017-04-26T12:00:00+00:00", + "open": 1271.4, + "high": 1284.78, + "low": 1265.0, + "close": 1283.34, + "volume": 2500.94705432 + }, + { + "open_time": "2017-04-26T12:00:00+00:00", + "close_time": "2017-04-27T00:00:00+00:00", + "open": 1283.35, + "high": 1330.0, + "low": 1281.0, + "close": 1287.99, + "volume": 6211.31435978 + }, + { + "open_time": "2017-04-27T00:00:00+00:00", + "close_time": "2017-04-27T12:00:00+00:00", + "open": 1287.92, + "high": 1310.69, + "low": 1285.0, + "close": 1304.9, + "volume": 1939.54123957 + }, + { + "open_time": "2017-04-27T12:00:00+00:00", + "close_time": "2017-04-28T00:00:00+00:00", + "open": 1304.96, + "high": 1342.02, + "low": 1304.05, + "close": 1331.53, + "volume": 4734.71375573 + }, + { + "open_time": "2017-04-28T00:00:00+00:00", + "close_time": "2017-04-28T12:00:00+00:00", + "open": 1331.0, + "high": 1347.02, + "low": 1300.0, + "close": 1309.01, + "volume": 3535.53808719 + }, + { + "open_time": "2017-04-28T12:00:00+00:00", + "close_time": "2017-04-29T00:00:00+00:00", + "open": 1311.1, + "high": 1338.13, + "low": 1299.0, + "close": 1330.7, + "volume": 4702.63924693 + }, + { + "open_time": "2017-04-29T00:00:00+00:00", + "close_time": "2017-04-29T12:00:00+00:00", + "open": 1333.93, + "high": 1340.0, + "low": 1316.0, + "close": 1319.0, + "volume": 1621.87551046 + }, + { + "open_time": "2017-04-29T12:00:00+00:00", + "close_time": "2017-04-30T00:00:00+00:00", + "open": 1319.0, + "high": 1342.8, + "low": 1317.07, + "close": 1333.0, + "volume": 2309.81103969 + }, + { + "open_time": "2017-04-30T00:00:00+00:00", + "close_time": "2017-04-30T12:00:00+00:00", + "open": 1336.77, + "high": 1336.77, + "low": 1315.68, + "close": 1329.99, + "volume": 1186.40827206 + }, + { + "open_time": "2017-04-30T12:00:00+00:00", + "close_time": "2017-05-01T00:00:00+00:00", + "open": 1329.99, + "high": 1356.0, + "low": 1321.4, + "close": 1350.21, + "volume": 2353.21391162 + }, + { + "open_time": "2017-05-01T00:00:00+00:00", + "close_time": "2017-05-01T12:00:00+00:00", + "open": 1348.88, + "high": 1368.0, + "low": 1341.22, + "close": 1361.97, + "volume": 2237.82698309 + }, + { + "open_time": "2017-05-01T12:00:00+00:00", + "close_time": "2017-05-02T00:00:00+00:00", + "open": 1361.99, + "high": 1425.0, + "low": 1346.37, + "close": 1390.86, + "volume": 6375.4108799 + }, + { + "open_time": "2017-05-02T00:00:00+00:00", + "close_time": "2017-05-02T12:00:00+00:00", + "open": 1390.86, + "high": 1481.73, + "low": 1388.0, + "close": 1465.21, + "volume": 3720.67116606 + }, + { + "open_time": "2017-05-02T12:00:00+00:00", + "close_time": "2017-05-03T00:00:00+00:00", + "open": 1465.21, + "high": 1473.53, + "low": 1403.0, + "close": 1447.75, + "volume": 5204.40345043 + }, + { + "open_time": "2017-05-03T00:00:00+00:00", + "close_time": "2017-05-03T12:00:00+00:00", + "open": 1447.75, + "high": 1480.0, + "low": 1431.02, + "close": 1477.95, + "volume": 3098.97947845 + }, + { + "open_time": "2017-05-03T12:00:00+00:00", + "close_time": "2017-05-04T00:00:00+00:00", + "open": 1477.95, + "high": 1516.04, + "low": 1461.14, + "close": 1503.22, + "volume": 7995.06005367 + }, + { + "open_time": "2017-05-04T00:00:00+00:00", + "close_time": "2017-05-04T12:00:00+00:00", + "open": 1503.25, + "high": 1565.0, + "low": 1497.43, + "close": 1550.23, + "volume": 5995.19970394 + }, + { + "open_time": "2017-05-04T12:00:00+00:00", + "close_time": "2017-05-05T00:00:00+00:00", + "open": 1550.2, + "high": 1623.01, + "low": 1444.94, + "close": 1537.23, + "volume": 13571.95285238 + }, + { + "open_time": "2017-05-05T00:00:00+00:00", + "close_time": "2017-05-05T12:00:00+00:00", + "open": 1537.36, + "high": 1609.0, + "low": 1527.21, + "close": 1567.99, + "volume": 6548.76844907 + }, + { + "open_time": "2017-05-05T12:00:00+00:00", + "close_time": "2017-05-06T00:00:00+00:00", + "open": 1567.99, + "high": 1585.52, + "low": 1495.0, + "close": 1514.9, + "volume": 9077.86866451 + }, + { + "open_time": "2017-05-06T00:00:00+00:00", + "close_time": "2017-05-06T12:00:00+00:00", + "open": 1515.39, + "high": 1564.32, + "low": 1510.5, + "close": 1561.73, + "volume": 3477.26754973 + }, + { + "open_time": "2017-05-06T12:00:00+00:00", + "close_time": "2017-05-07T00:00:00+00:00", + "open": 1562.94, + "high": 1578.97, + "low": 1505.0, + "close": 1558.02, + "volume": 4426.69472331 + }, + { + "open_time": "2017-05-07T00:00:00+00:00", + "close_time": "2017-05-07T12:00:00+00:00", + "open": 1554.04, + "high": 1565.0, + "low": 1525.0, + "close": 1537.31, + "volume": 3254.25684179 + }, + { + "open_time": "2017-05-07T12:00:00+00:00", + "close_time": "2017-05-08T00:00:00+00:00", + "open": 1537.31, + "high": 1564.54, + "low": 1525.02, + "close": 1554.01, + "volume": 4425.48348565 + }, + { + "open_time": "2017-05-08T00:00:00+00:00", + "close_time": "2017-05-08T12:00:00+00:00", + "open": 1554.38, + "high": 1609.98, + "low": 1554.38, + "close": 1575.45, + "volume": 9306.37748695 + }, + { + "open_time": "2017-05-08T12:00:00+00:00", + "close_time": "2017-05-09T00:00:00+00:00", + "open": 1576.59, + "high": 1653.97, + "low": 1560.0, + "close": 1649.54, + "volume": 10001.00525288 + }, + { + "open_time": "2017-05-09T00:00:00+00:00", + "close_time": "2017-05-09T12:00:00+00:00", + "open": 1649.55, + "high": 1737.0, + "low": 1616.05, + "close": 1735.0, + "volume": 7214.46119961 + }, + { + "open_time": "2017-05-09T12:00:00+00:00", + "close_time": "2017-05-10T00:00:00+00:00", + "open": 1736.99, + "high": 1760.4, + "low": 1661.07, + "close": 1720.28, + "volume": 9610.89407317 + }, + { + "open_time": "2017-05-10T00:00:00+00:00", + "close_time": "2017-05-10T12:00:00+00:00", + "open": 1720.26, + "high": 1749.0, + "low": 1682.0, + "close": 1740.01, + "volume": 5251.02535115 + }, + { + "open_time": "2017-05-10T12:00:00+00:00", + "close_time": "2017-05-11T00:00:00+00:00", + "open": 1740.01, + "high": 1794.21, + "low": 1740.01, + "close": 1772.58, + "volume": 6038.28284412 + }, + { + "open_time": "2017-05-11T00:00:00+00:00", + "close_time": "2017-05-11T12:00:00+00:00", + "open": 1774.52, + "high": 1892.0, + "low": 1745.01, + "close": 1861.96, + "volume": 8044.62114258 + }, + { + "open_time": "2017-05-11T12:00:00+00:00", + "close_time": "2017-05-12T00:00:00+00:00", + "open": 1861.97, + "high": 1868.0, + "low": 1792.0, + "close": 1828.45, + "volume": 6701.98358234 + }, + { + "open_time": "2017-05-12T00:00:00+00:00", + "close_time": "2017-05-12T12:00:00+00:00", + "open": 1830.85, + "high": 1832.0, + "low": 1733.0, + "close": 1810.84, + "volume": 6571.42527973 + }, + { + "open_time": "2017-05-12T12:00:00+00:00", + "close_time": "2017-05-13T00:00:00+00:00", + "open": 1806.1, + "high": 1814.97, + "low": 1650.0, + "close": 1691.51, + "volume": 10553.46960097 + }, + { + "open_time": "2017-05-13T00:00:00+00:00", + "close_time": "2017-05-13T12:00:00+00:00", + "open": 1690.33, + "high": 1747.0, + "low": 1601.46, + "close": 1731.96, + "volume": 6985.66293396 + }, + { + "open_time": "2017-05-13T12:00:00+00:00", + "close_time": "2017-05-14T00:00:00+00:00", + "open": 1730.5, + "high": 1785.82, + "low": 1685.69, + "close": 1776.89, + "volume": 3574.64952043 + }, + { + "open_time": "2017-05-14T00:00:00+00:00", + "close_time": "2017-05-14T12:00:00+00:00", + "open": 1776.8, + "high": 1815.0, + "low": 1763.0, + "close": 1777.52, + "volume": 2869.96551273 + }, + { + "open_time": "2017-05-14T12:00:00+00:00", + "close_time": "2017-05-15T00:00:00+00:00", + "open": 1785.68, + "high": 1797.77, + "low": 1753.0, + "close": 1784.0, + "volume": 1948.15570994 + }, + { + "open_time": "2017-05-15T00:00:00+00:00", + "close_time": "2017-05-15T12:00:00+00:00", + "open": 1782.3, + "high": 1784.0, + "low": 1682.56, + "close": 1756.69, + "volume": 5623.79994724 + }, + { + "open_time": "2017-05-15T12:00:00+00:00", + "close_time": "2017-05-16T00:00:00+00:00", + "open": 1756.36, + "high": 1757.0, + "low": 1685.58, + "close": 1705.48, + "volume": 7747.76207355 + }, + { + "open_time": "2017-05-16T00:00:00+00:00", + "close_time": "2017-05-16T12:00:00+00:00", + "open": 1706.07, + "high": 1730.0, + "low": 1641.22, + "close": 1718.47, + "volume": 8621.77787522 + }, + { + "open_time": "2017-05-16T12:00:00+00:00", + "close_time": "2017-05-17T00:00:00+00:00", + "open": 1714.99, + "high": 1750.0, + "low": 1686.4, + "close": 1700.38, + "volume": 7985.92375185 + }, + { + "open_time": "2017-05-17T00:00:00+00:00", + "close_time": "2017-05-17T12:00:00+00:00", + "open": 1700.01, + "high": 1808.0, + "low": 1670.01, + "close": 1786.69, + "volume": 8539.14885741 + }, + { + "open_time": "2017-05-17T12:00:00+00:00", + "close_time": "2017-05-18T00:00:00+00:00", + "open": 1786.69, + "high": 1840.42, + "low": 1765.26, + "close": 1782.99, + "volume": 9288.89846253 + }, + { + "open_time": "2017-05-18T00:00:00+00:00", + "close_time": "2017-05-18T12:00:00+00:00", + "open": 1779.0, + "high": 1823.33, + "low": 1766.33, + "close": 1799.28, + "volume": 4703.07584349 + }, + { + "open_time": "2017-05-18T12:00:00+00:00", + "close_time": "2017-05-19T00:00:00+00:00", + "open": 1799.28, + "high": 1881.8, + "low": 1792.7, + "close": 1878.99, + "volume": 7230.5412667 + }, + { + "open_time": "2017-05-19T00:00:00+00:00", + "close_time": "2017-05-19T12:00:00+00:00", + "open": 1879.0, + "high": 1954.0, + "low": 1874.99, + "close": 1932.73, + "volume": 6876.02399304 + }, + { + "open_time": "2017-05-19T12:00:00+00:00", + "close_time": "2017-05-20T00:00:00+00:00", + "open": 1935.77, + "high": 1969.99, + "low": 1898.0, + "close": 1958.0, + "volume": 7403.60737851 + }, + { + "open_time": "2017-05-20T00:00:00+00:00", + "close_time": "2017-05-20T12:00:00+00:00", + "open": 1959.09, + "high": 1989.0, + "low": 1930.0, + "close": 1949.96, + "volume": 5592.17644756 + }, + { + "open_time": "2017-05-20T12:00:00+00:00", + "close_time": "2017-05-21T00:00:00+00:00", + "open": 1946.86, + "high": 2021.0, + "low": 1914.0, + "close": 2013.99, + "volume": 6753.25377266 + }, + { + "open_time": "2017-05-21T00:00:00+00:00", + "close_time": "2017-05-21T12:00:00+00:00", + "open": 2013.99, + "high": 2063.11, + "low": 2000.0, + "close": 2056.86, + "volume": 2795.56627425 + }, + { + "open_time": "2017-05-21T12:00:00+00:00", + "close_time": "2017-05-22T00:00:00+00:00", + "open": 2058.41, + "high": 2061.11, + "low": 1961.52, + "close": 2017.55, + "volume": 3964.58716766 + }, + { + "open_time": "2017-05-22T00:00:00+00:00", + "close_time": "2017-05-22T12:00:00+00:00", + "open": 2017.55, + "high": 2134.86, + "low": 2008.75, + "close": 2094.0, + "volume": 6135.72862695 + }, + { + "open_time": "2017-05-22T12:00:00+00:00", + "close_time": "2017-05-23T00:00:00+00:00", + "open": 2094.0, + "high": 2230.34, + "low": 2001.0, + "close": 2099.97, + "volume": 10229.14369266 + }, + { + "open_time": "2017-05-23T00:00:00+00:00", + "close_time": "2017-05-23T12:00:00+00:00", + "open": 2088.76, + "high": 2206.97, + "low": 2088.45, + "close": 2192.17, + "volume": 5480.55367888 + }, + { + "open_time": "2017-05-23T12:00:00+00:00", + "close_time": "2017-05-24T00:00:00+00:00", + "open": 2190.01, + "high": 2275.0, + "low": 2180.0, + "close": 2264.23, + "volume": 8714.29274277 + }, + { + "open_time": "2017-05-24T00:00:00+00:00", + "close_time": "2017-05-24T12:00:00+00:00", + "open": 2265.9, + "high": 2401.34, + "low": 2264.64, + "close": 2383.22, + "volume": 7075.63157083 + }, + { + "open_time": "2017-05-24T12:00:00+00:00", + "close_time": "2017-05-25T00:00:00+00:00", + "open": 2383.36, + "high": 2481.75, + "low": 2344.03, + "close": 2420.29, + "volume": 15093.17453079 + }, + { + "open_time": "2017-05-25T00:00:00+00:00", + "close_time": "2017-05-25T12:00:00+00:00", + "open": 2420.29, + "high": 2726.12, + "low": 2420.0, + "close": 2710.0, + "volume": 11092.25674301 + }, + { + "open_time": "2017-05-25T12:00:00+00:00", + "close_time": "2017-05-26T00:00:00+00:00", + "open": 2709.66, + "high": 2760.1, + "low": 2221.0, + "close": 2292.53, + "volume": 21895.95759491 + }, + { + "open_time": "2017-05-26T00:00:00+00:00", + "close_time": "2017-05-26T12:00:00+00:00", + "open": 2277.01, + "high": 2599.12, + "low": 2277.01, + "close": 2553.58, + "volume": 8679.09141532 + }, + { + "open_time": "2017-05-26T12:00:00+00:00", + "close_time": "2017-05-27T00:00:00+00:00", + "open": 2553.34, + "high": 2560.1, + "low": 2060.0, + "close": 2279.82, + "volume": 19731.14702781 + }, + { + "open_time": "2017-05-27T00:00:00+00:00", + "close_time": "2017-05-27T12:00:00+00:00", + "open": 2280.7, + "high": 2339.94, + "low": 1850.0, + "close": 2035.0, + "volume": 17763.73680147 + }, + { + "open_time": "2017-05-27T12:00:00+00:00", + "close_time": "2017-05-28T00:00:00+00:00", + "open": 2045.0, + "high": 2174.99, + "low": 2001.0, + "close": 2042.0, + "volume": 8484.03334651 + }, + { + "open_time": "2017-05-28T00:00:00+00:00", + "close_time": "2017-05-28T12:00:00+00:00", + "open": 2042.89, + "high": 2313.96, + "low": 2041.48, + "close": 2241.73, + "volume": 8248.22530497 + }, + { + "open_time": "2017-05-28T12:00:00+00:00", + "close_time": "2017-05-29T00:00:00+00:00", + "open": 2240.19, + "high": 2281.98, + "low": 2081.0, + "close": 2178.81, + "volume": 7145.47886989 + }, + { + "open_time": "2017-05-29T00:00:00+00:00", + "close_time": "2017-05-29T12:00:00+00:00", + "open": 2172.54, + "high": 2300.58, + "low": 2110.0, + "close": 2244.38, + "volume": 4945.94180168 + }, + { + "open_time": "2017-05-29T12:00:00+00:00", + "close_time": "2017-05-30T00:00:00+00:00", + "open": 2244.12, + "high": 2350.0, + "low": 2201.0, + "close": 2292.1, + "volume": 7204.91669484 + }, + { + "open_time": "2017-05-30T00:00:00+00:00", + "close_time": "2017-05-30T12:00:00+00:00", + "open": 2290.18, + "high": 2339.08, + "low": 2215.0, + "close": 2306.72, + "volume": 4968.91534545 + }, + { + "open_time": "2017-05-30T12:00:00+00:00", + "close_time": "2017-05-31T00:00:00+00:00", + "open": 2307.86, + "high": 2314.0, + "low": 2160.0, + "close": 2203.51, + "volume": 8988.14183633 + }, + { + "open_time": "2017-05-31T00:00:00+00:00", + "close_time": "2017-05-31T12:00:00+00:00", + "open": 2201.7, + "high": 2265.0, + "low": 2154.28, + "close": 2252.44, + "volume": 5690.24401582 + }, + { + "open_time": "2017-05-31T12:00:00+00:00", + "close_time": "2017-06-01T00:00:00+00:00", + "open": 2251.18, + "high": 2334.0, + "low": 2206.72, + "close": 2298.01, + "volume": 10647.6567444 + }, + { + "open_time": "2017-06-01T00:00:00+00:00", + "close_time": "2017-06-01T12:00:00+00:00", + "open": 2298.01, + "high": 2438.11, + "low": 2296.81, + "close": 2427.01, + "volume": 8543.89583028 + }, + { + "open_time": "2017-06-01T12:00:00+00:00", + "close_time": "2017-06-02T00:00:00+00:00", + "open": 2427.0, + "high": 2456.39, + "low": 2321.05, + "close": 2413.63, + "volume": 9901.03916311 + }, + { + "open_time": "2017-06-02T00:00:00+00:00", + "close_time": "2017-06-02T12:00:00+00:00", + "open": 2413.58, + "high": 2449.55, + "low": 2381.0, + "close": 2439.97, + "volume": 4462.85150632 + }, + { + "open_time": "2017-06-02T12:00:00+00:00", + "close_time": "2017-06-03T00:00:00+00:00", + "open": 2433.37, + "high": 2489.0, + "low": 2370.03, + "close": 2488.94, + "volume": 7990.51357705 + }, + { + "open_time": "2017-06-03T00:00:00+00:00", + "close_time": "2017-06-03T12:00:00+00:00", + "open": 2488.94, + "high": 2529.78, + "low": 2445.0, + "close": 2523.99, + "volume": 4519.79052031 + }, + { + "open_time": "2017-06-03T12:00:00+00:00", + "close_time": "2017-06-04T00:00:00+00:00", + "open": 2523.98, + "high": 2584.34, + "low": 2506.8, + "close": 2540.94, + "volume": 6314.16513677 + }, + { + "open_time": "2017-06-04T00:00:00+00:00", + "close_time": "2017-06-04T12:00:00+00:00", + "open": 2538.1, + "high": 2569.0, + "low": 2477.99, + "close": 2547.97, + "volume": 4705.68675383 + }, + { + "open_time": "2017-06-04T12:00:00+00:00", + "close_time": "2017-06-05T00:00:00+00:00", + "open": 2547.97, + "high": 2555.79, + "low": 2460.0, + "close": 2530.27, + "volume": 4159.68510788 + }, + { + "open_time": "2017-06-05T00:00:00+00:00", + "close_time": "2017-06-05T12:00:00+00:00", + "open": 2530.27, + "high": 2595.0, + "low": 2525.28, + "close": 2594.0, + "volume": 4731.71058395 + }, + { + "open_time": "2017-06-05T12:00:00+00:00", + "close_time": "2017-06-06T00:00:00+00:00", + "open": 2594.0, + "high": 2699.35, + "low": 2570.0, + "close": 2698.0, + "volume": 7535.00781432 + }, + { + "open_time": "2017-06-06T00:00:00+00:00", + "close_time": "2017-06-06T12:00:00+00:00", + "open": 2698.0, + "high": 2884.32, + "low": 2691.2, + "close": 2865.0, + "volume": 11159.00831734 + }, + { + "open_time": "2017-06-06T12:00:00+00:00", + "close_time": "2017-06-07T00:00:00+00:00", + "open": 2865.0, + "high": 2933.0, + "low": 2689.4, + "close": 2880.74, + "volume": 15625.36484895 + }, + { + "open_time": "2017-06-07T00:00:00+00:00", + "close_time": "2017-06-07T12:00:00+00:00", + "open": 2875.71, + "high": 2893.28, + "low": 2782.02, + "close": 2849.79, + "volume": 5463.99837286 + }, + { + "open_time": "2017-06-07T12:00:00+00:00", + "close_time": "2017-06-08T00:00:00+00:00", + "open": 2849.71, + "high": 2869.64, + "low": 2612.5, + "close": 2683.03, + "volume": 11640.31335507 + }, + { + "open_time": "2017-06-08T00:00:00+00:00", + "close_time": "2017-06-08T12:00:00+00:00", + "open": 2680.24, + "high": 2810.0, + "low": 2613.13, + "close": 2754.0, + "volume": 5921.5927794 + }, + { + "open_time": "2017-06-08T12:00:00+00:00", + "close_time": "2017-06-09T00:00:00+00:00", + "open": 2754.0, + "high": 2815.0, + "low": 2700.0, + "close": 2806.0, + "volume": 7380.53427943 + }, + { + "open_time": "2017-06-09T00:00:00+00:00", + "close_time": "2017-06-09T12:00:00+00:00", + "open": 2805.46, + "high": 2844.0, + "low": 2780.43, + "close": 2812.0, + "volume": 3257.31495804 + }, + { + "open_time": "2017-06-09T12:00:00+00:00", + "close_time": "2017-06-10T00:00:00+00:00", + "open": 2810.92, + "high": 2868.23, + "low": 2790.0, + "close": 2822.32, + "volume": 4801.68184551 + }, + { + "open_time": "2017-06-10T00:00:00+00:00", + "close_time": "2017-06-10T12:00:00+00:00", + "open": 2818.0, + "high": 2895.0, + "low": 2800.0, + "close": 2894.85, + "volume": 3403.09155848 + }, + { + "open_time": "2017-06-10T12:00:00+00:00", + "close_time": "2017-06-11T00:00:00+00:00", + "open": 2895.0, + "high": 2912.98, + "low": 2800.0, + "close": 2899.99, + "volume": 6222.91958344 + }, + { + "open_time": "2017-06-11T00:00:00+00:00", + "close_time": "2017-06-11T12:00:00+00:00", + "open": 2899.01, + "high": 2909.51, + "low": 2861.53, + "close": 2873.0, + "volume": 2708.47634168 + }, + { + "open_time": "2017-06-11T12:00:00+00:00", + "close_time": "2017-06-12T00:00:00+00:00", + "open": 2877.45, + "high": 2967.46, + "low": 2873.01, + "close": 2954.22, + "volume": 4128.24833431 + }, + { + "open_time": "2017-06-12T00:00:00+00:00", + "close_time": "2017-06-12T12:00:00+00:00", + "open": 2954.23, + "high": 2980.0, + "low": 2702.0, + "close": 2748.8, + "volume": 11139.86260667 + }, + { + "open_time": "2017-06-12T12:00:00+00:00", + "close_time": "2017-06-13T00:00:00+00:00", + "open": 2736.12, + "high": 2807.97, + "low": 2480.03, + "close": 2667.06, + "volume": 20373.07893685 + }, + { + "open_time": "2017-06-13T00:00:00+00:00", + "close_time": "2017-06-13T12:00:00+00:00", + "open": 2656.97, + "high": 2783.62, + "low": 2638.62, + "close": 2716.19, + "volume": 7242.18382091 + }, + { + "open_time": "2017-06-13T12:00:00+00:00", + "close_time": "2017-06-14T00:00:00+00:00", + "open": 2716.19, + "high": 2750.0, + "low": 2670.0, + "close": 2703.02, + "volume": 9092.5800133 + }, + { + "open_time": "2017-06-14T00:00:00+00:00", + "close_time": "2017-06-14T12:00:00+00:00", + "open": 2705.99, + "high": 2801.0, + "low": 2697.0, + "close": 2726.01, + "volume": 5992.37365313 + }, + { + "open_time": "2017-06-14T12:00:00+00:00", + "close_time": "2017-06-15T00:00:00+00:00", + "open": 2726.01, + "high": 2743.5, + "low": 2320.0, + "close": 2450.0, + "volume": 23749.09542474 + }, + { + "open_time": "2017-06-15T00:00:00+00:00", + "close_time": "2017-06-15T12:00:00+00:00", + "open": 2451.42, + "high": 2516.2, + "low": 2230.0, + "close": 2299.23, + "volume": 14644.1032907 + }, + { + "open_time": "2017-06-15T12:00:00+00:00", + "close_time": "2017-06-16T00:00:00+00:00", + "open": 2300.02, + "high": 2434.0, + "low": 2120.0, + "close": 2424.91, + "volume": 22158.43311156 + }, + { + "open_time": "2017-06-16T00:00:00+00:00", + "close_time": "2017-06-16T12:00:00+00:00", + "open": 2424.96, + "high": 2525.0, + "low": 2307.66, + "close": 2461.02, + "volume": 6475.86059375 + }, + { + "open_time": "2017-06-16T12:00:00+00:00", + "close_time": "2017-06-17T00:00:00+00:00", + "open": 2473.18, + "high": 2540.0, + "low": 2400.0, + "close": 2484.68, + "volume": 7334.30852846 + }, + { + "open_time": "2017-06-17T00:00:00+00:00", + "close_time": "2017-06-17T12:00:00+00:00", + "open": 2484.68, + "high": 2585.0, + "low": 2420.53, + "close": 2571.99, + "volume": 5064.56257709 + }, + { + "open_time": "2017-06-17T12:00:00+00:00", + "close_time": "2017-06-18T00:00:00+00:00", + "open": 2575.29, + "high": 2674.4, + "low": 2525.13, + "close": 2630.0, + "volume": 6091.89961401 + }, + { + "open_time": "2017-06-18T00:00:00+00:00", + "close_time": "2017-06-18T12:00:00+00:00", + "open": 2630.06, + "high": 2665.0, + "low": 2485.0, + "close": 2566.44, + "volume": 4479.67895203 + }, + { + "open_time": "2017-06-18T12:00:00+00:00", + "close_time": "2017-06-19T00:00:00+00:00", + "open": 2570.99, + "high": 2585.99, + "low": 2460.62, + "close": 2516.98, + "volume": 4957.7726222 + }, + { + "open_time": "2017-06-19T00:00:00+00:00", + "close_time": "2017-06-19T12:00:00+00:00", + "open": 2516.98, + "high": 2583.47, + "low": 2480.96, + "close": 2527.84, + "volume": 4593.3320647 + }, + { + "open_time": "2017-06-19T12:00:00+00:00", + "close_time": "2017-06-20T00:00:00+00:00", + "open": 2527.84, + "high": 2598.0, + "low": 2519.11, + "close": 2598.0, + "volume": 5992.69296795 + }, + { + "open_time": "2017-06-20T00:00:00+00:00", + "close_time": "2017-06-20T12:00:00+00:00", + "open": 2598.0, + "high": 2653.0, + "low": 2581.0, + "close": 2621.01, + "volume": 5393.83328355 + }, + { + "open_time": "2017-06-20T12:00:00+00:00", + "close_time": "2017-06-21T00:00:00+00:00", + "open": 2621.0, + "high": 2783.0, + "low": 2615.0, + "close": 2740.0, + "volume": 10509.16580169 + }, + { + "open_time": "2017-06-21T00:00:00+00:00", + "close_time": "2017-06-21T12:00:00+00:00", + "open": 2734.03, + "high": 2789.0, + "low": 2632.81, + "close": 2735.24, + "volume": 6381.94346566 + }, + { + "open_time": "2017-06-21T12:00:00+00:00", + "close_time": "2017-06-22T00:00:00+00:00", + "open": 2733.11, + "high": 2749.7, + "low": 2611.0, + "close": 2657.04, + "volume": 9321.70057912 + }, + { + "open_time": "2017-06-22T00:00:00+00:00", + "close_time": "2017-06-22T12:00:00+00:00", + "open": 2658.67, + "high": 2690.0, + "low": 2594.61, + "close": 2680.01, + "volume": 4820.60886836 + }, + { + "open_time": "2017-06-22T12:00:00+00:00", + "close_time": "2017-06-23T00:00:00+00:00", + "open": 2680.01, + "high": 2740.0, + "low": 2662.74, + "close": 2713.48, + "volume": 5988.28799893 + }, + { + "open_time": "2017-06-23T00:00:00+00:00", + "close_time": "2017-06-23T12:00:00+00:00", + "open": 2713.48, + "high": 2739.99, + "low": 2688.88, + "close": 2718.0, + "volume": 3346.54874141 + }, + { + "open_time": "2017-06-23T12:00:00+00:00", + "close_time": "2017-06-24T00:00:00+00:00", + "open": 2712.4, + "high": 2745.0, + "low": 2657.46, + "close": 2685.05, + "volume": 4911.9468354 + }, + { + "open_time": "2017-06-24T00:00:00+00:00", + "close_time": "2017-06-24T12:00:00+00:00", + "open": 2685.05, + "high": 2724.96, + "low": 2683.33, + "close": 2707.24, + "volume": 1926.57778473 + }, + { + "open_time": "2017-06-24T12:00:00+00:00", + "close_time": "2017-06-25T00:00:00+00:00", + "open": 2714.53, + "high": 2718.68, + "low": 2512.13, + "close": 2557.66, + "volume": 11431.60361962 + }, + { + "open_time": "2017-06-25T00:00:00+00:00", + "close_time": "2017-06-25T12:00:00+00:00", + "open": 2557.66, + "high": 2625.0, + "low": 2505.25, + "close": 2624.73, + "volume": 3830.52599925 + }, + { + "open_time": "2017-06-25T12:00:00+00:00", + "close_time": "2017-06-26T00:00:00+00:00", + "open": 2620.43, + "high": 2635.72, + "low": 2432.0, + "close": 2502.03, + "volume": 6540.37719202 + }, + { + "open_time": "2017-06-26T00:00:00+00:00", + "close_time": "2017-06-26T12:00:00+00:00", + "open": 2502.26, + "high": 2550.03, + "low": 2432.97, + "close": 2500.0, + "volume": 7755.36275019 + }, + { + "open_time": "2017-06-26T12:00:00+00:00", + "close_time": "2017-06-27T00:00:00+00:00", + "open": 2500.0, + "high": 2529.28, + "low": 2315.01, + "close": 2421.22, + "volume": 14409.61990242 + }, + { + "open_time": "2017-06-27T00:00:00+00:00", + "close_time": "2017-06-27T12:00:00+00:00", + "open": 2421.21, + "high": 2465.0, + "low": 2351.19, + "close": 2379.99, + "volume": 6697.52508458 + }, + { + "open_time": "2017-06-27T12:00:00+00:00", + "close_time": "2017-06-28T00:00:00+00:00", + "open": 2379.99, + "high": 2564.97, + "low": 2291.0, + "close": 2561.86, + "volume": 12439.86042253 + }, + { + "open_time": "2017-06-28T00:00:00+00:00", + "close_time": "2017-06-28T12:00:00+00:00", + "open": 2565.0, + "high": 2567.01, + "low": 2468.01, + "close": 2538.0, + "volume": 6544.89230131 + }, + { + "open_time": "2017-06-28T12:00:00+00:00", + "close_time": "2017-06-29T00:00:00+00:00", + "open": 2533.0, + "high": 2593.0, + "low": 2520.1, + "close": 2559.9, + "volume": 5756.67038304 + }, + { + "open_time": "2017-06-29T00:00:00+00:00", + "close_time": "2017-06-29T12:00:00+00:00", + "open": 2550.99, + "high": 2584.88, + "low": 2524.11, + "close": 2542.25, + "volume": 3002.0489015 + }, + { + "open_time": "2017-06-29T12:00:00+00:00", + "close_time": "2017-06-30T00:00:00+00:00", + "open": 2542.01, + "high": 2594.78, + "low": 2500.31, + "close": 2541.59, + "volume": 5130.75902988 + }, + { + "open_time": "2017-06-30T00:00:00+00:00", + "close_time": "2017-06-30T12:00:00+00:00", + "open": 2538.41, + "high": 2564.58, + "low": 2503.01, + "close": 2552.51, + "volume": 3553.51685517 + }, + { + "open_time": "2017-06-30T12:00:00+00:00", + "close_time": "2017-07-01T00:00:00+00:00", + "open": 2552.51, + "high": 2552.51, + "low": 2451.0, + "close": 2465.49, + "volume": 5221.41498283 + }, + { + "open_time": "2017-07-01T00:00:00+00:00", + "close_time": "2017-07-01T12:00:00+00:00", + "open": 2465.48, + "high": 2517.11, + "low": 2430.0, + "close": 2500.0, + "volume": 2782.69183569 + }, + { + "open_time": "2017-07-01T12:00:00+00:00", + "close_time": "2017-07-02T00:00:00+00:00", + "open": 2499.21, + "high": 2503.69, + "low": 2390.0, + "close": 2412.41, + "volume": 6155.0260662 + }, + { + "open_time": "2017-07-02T00:00:00+00:00", + "close_time": "2017-07-02T12:00:00+00:00", + "open": 2421.3, + "high": 2459.99, + "low": 2374.34, + "close": 2451.76, + "volume": 4425.25073039 + }, + { + "open_time": "2017-07-02T12:00:00+00:00", + "close_time": "2017-07-03T00:00:00+00:00", + "open": 2450.01, + "high": 2528.72, + "low": 2414.72, + "close": 2504.37, + "volume": 4327.74866548 + }, + { + "open_time": "2017-07-03T00:00:00+00:00", + "close_time": "2017-07-03T12:00:00+00:00", + "open": 2504.81, + "high": 2516.12, + "low": 2472.68, + "close": 2507.99, + "volume": 3409.13992702 + }, + { + "open_time": "2017-07-03T12:00:00+00:00", + "close_time": "2017-07-04T00:00:00+00:00", + "open": 2507.89, + "high": 2595.0, + "low": 2507.04, + "close": 2550.47, + "volume": 8165.9076691 + }, + { + "open_time": "2017-07-04T00:00:00+00:00", + "close_time": "2017-07-04T12:00:00+00:00", + "open": 2540.07, + "high": 2639.47, + "low": 2540.07, + "close": 2611.42, + "volume": 4665.04400689 + }, + { + "open_time": "2017-07-04T12:00:00+00:00", + "close_time": "2017-07-05T00:00:00+00:00", + "open": 2611.42, + "high": 2627.17, + "low": 2552.02, + "close": 2596.12, + "volume": 5006.25163895 + }, + { + "open_time": "2017-07-05T00:00:00+00:00", + "close_time": "2017-07-05T12:00:00+00:00", + "open": 2594.52, + "high": 2598.89, + "low": 2530.1, + "close": 2559.91, + "volume": 6072.22274068 + }, + { + "open_time": "2017-07-05T12:00:00+00:00", + "close_time": "2017-07-06T00:00:00+00:00", + "open": 2557.76, + "high": 2623.0, + "low": 2550.55, + "close": 2602.9, + "volume": 4875.9173708 + }, + { + "open_time": "2017-07-06T00:00:00+00:00", + "close_time": "2017-07-06T12:00:00+00:00", + "open": 2602.9, + "high": 2614.0, + "low": 2522.0, + "close": 2589.85, + "volume": 4478.23050036 + }, + { + "open_time": "2017-07-06T12:00:00+00:00", + "close_time": "2017-07-07T00:00:00+00:00", + "open": 2591.91, + "high": 2612.0, + "low": 2576.99, + "close": 2600.39, + "volume": 3882.05295473 + }, + { + "open_time": "2017-07-07T00:00:00+00:00", + "close_time": "2017-07-07T12:00:00+00:00", + "open": 2599.01, + "high": 2605.0, + "low": 2534.0, + "close": 2539.99, + "volume": 3330.26122815 + }, + { + "open_time": "2017-07-07T12:00:00+00:00", + "close_time": "2017-07-08T00:00:00+00:00", + "open": 2539.94, + "high": 2540.0, + "low": 2475.0, + "close": 2501.46, + "volume": 6116.97053804 + }, + { + "open_time": "2017-07-08T00:00:00+00:00", + "close_time": "2017-07-08T12:00:00+00:00", + "open": 2501.46, + "high": 2527.83, + "low": 2462.0, + "close": 2510.3, + "volume": 2827.29068503 + }, + { + "open_time": "2017-07-08T12:00:00+00:00", + "close_time": "2017-07-09T00:00:00+00:00", + "open": 2510.3, + "high": 2555.0, + "low": 2506.58, + "close": 2550.07, + "volume": 2580.00594721 + }, + { + "open_time": "2017-07-09T00:00:00+00:00", + "close_time": "2017-07-09T12:00:00+00:00", + "open": 2550.13, + "high": 2558.99, + "low": 2515.0, + "close": 2534.79, + "volume": 1818.82131666 + }, + { + "open_time": "2017-07-09T12:00:00+00:00", + "close_time": "2017-07-10T00:00:00+00:00", + "open": 2542.51, + "high": 2564.65, + "low": 2500.5, + "close": 2502.28, + "volume": 2676.24812451 + }, + { + "open_time": "2017-07-10T00:00:00+00:00", + "close_time": "2017-07-10T12:00:00+00:00", + "open": 2504.0, + "high": 2527.88, + "low": 2475.53, + "close": 2489.94, + "volume": 2884.00247183 + }, + { + "open_time": "2017-07-10T12:00:00+00:00", + "close_time": "2017-07-11T00:00:00+00:00", + "open": 2490.0, + "high": 2497.41, + "low": 2261.85, + "close": 2323.45, + "volume": 14525.55302971 + }, + { + "open_time": "2017-07-11T00:00:00+00:00", + "close_time": "2017-07-11T12:00:00+00:00", + "open": 2323.45, + "high": 2370.8, + "low": 2242.62, + "close": 2352.76, + "volume": 8916.15806031 + }, + { + "open_time": "2017-07-11T12:00:00+00:00", + "close_time": "2017-07-12T00:00:00+00:00", + "open": 2351.56, + "high": 2399.0, + "low": 2300.0, + "close": 2305.98, + "volume": 8727.94748115 + }, + { + "open_time": "2017-07-12T00:00:00+00:00", + "close_time": "2017-07-12T12:00:00+00:00", + "open": 2301.55, + "high": 2383.07, + "low": 2239.54, + "close": 2373.67, + "volume": 5888.17854012 + }, + { + "open_time": "2017-07-12T12:00:00+00:00", + "close_time": "2017-07-13T00:00:00+00:00", + "open": 2373.66, + "high": 2408.84, + "low": 2340.0, + "close": 2388.0, + "volume": 7008.18551187 + }, + { + "open_time": "2017-07-13T00:00:00+00:00", + "close_time": "2017-07-13T12:00:00+00:00", + "open": 2383.97, + "high": 2425.16, + "low": 2362.18, + "close": 2394.59, + "volume": 3987.75817908 + }, + { + "open_time": "2017-07-13T12:00:00+00:00", + "close_time": "2017-07-14T00:00:00+00:00", + "open": 2398.83, + "high": 2403.99, + "low": 2312.93, + "close": 2339.99, + "volume": 4458.60446317 + }, + { + "open_time": "2017-07-14T00:00:00+00:00", + "close_time": "2017-07-14T12:00:00+00:00", + "open": 2340.0, + "high": 2357.84, + "low": 2307.46, + "close": 2330.0, + "volume": 2192.45833886 + }, + { + "open_time": "2017-07-14T12:00:00+00:00", + "close_time": "2017-07-15T00:00:00+00:00", + "open": 2328.68, + "high": 2328.68, + "low": 2140.0, + "close": 2213.37, + "volume": 10527.47891559 + }, + { + "open_time": "2017-07-15T00:00:00+00:00", + "close_time": "2017-07-15T12:00:00+00:00", + "open": 2209.44, + "high": 2219.99, + "low": 2029.03, + "close": 2060.18, + "volume": 8090.32811976 + }, + { + "open_time": "2017-07-15T12:00:00+00:00", + "close_time": "2017-07-16T00:00:00+00:00", + "open": 2058.26, + "high": 2105.0, + "low": 1967.65, + "close": 1970.51, + "volume": 11813.39374809 + }, + { + "open_time": "2017-07-16T00:00:00+00:00", + "close_time": "2017-07-16T12:00:00+00:00", + "open": 1970.51, + "high": 2044.44, + "low": 1863.04, + "close": 1873.22, + "volume": 9510.85226187 + }, + { + "open_time": "2017-07-16T12:00:00+00:00", + "close_time": "2017-07-17T00:00:00+00:00", + "open": 1873.22, + "high": 1960.09, + "low": 1830.0, + "close": 1917.63, + "volume": 16073.06730665 + }, + { + "open_time": "2017-07-17T00:00:00+00:00", + "close_time": "2017-07-17T12:00:00+00:00", + "open": 1917.72, + "high": 2099.0, + "low": 1910.57, + "close": 2014.46, + "volume": 9425.89390074 + }, + { + "open_time": "2017-07-17T12:00:00+00:00", + "close_time": "2017-07-18T00:00:00+00:00", + "open": 2014.46, + "high": 2229.97, + "low": 1976.17, + "close": 2226.0, + "volume": 17106.15598624 + }, + { + "open_time": "2017-07-18T00:00:00+00:00", + "close_time": "2017-07-18T12:00:00+00:00", + "open": 2226.0, + "high": 2326.27, + "low": 2164.0, + "close": 2300.0, + "volume": 12234.86798762 + }, + { + "open_time": "2017-07-18T12:00:00+00:00", + "close_time": "2017-07-19T00:00:00+00:00", + "open": 2300.01, + "high": 2392.0, + "low": 2265.77, + "close": 2303.71, + "volume": 13087.54832506 + }, + { + "open_time": "2017-07-19T00:00:00+00:00", + "close_time": "2017-07-19T12:00:00+00:00", + "open": 2308.82, + "high": 2402.5, + "low": 2232.5, + "close": 2347.99, + "volume": 7222.71498188 + }, + { + "open_time": "2017-07-19T12:00:00+00:00", + "close_time": "2017-07-20T00:00:00+00:00", + "open": 2344.1, + "high": 2352.84, + "low": 2223.0, + "close": 2265.21, + "volume": 9849.00532162 + }, + { + "open_time": "2017-07-20T00:00:00+00:00", + "close_time": "2017-07-20T12:00:00+00:00", + "open": 2265.51, + "high": 2471.26, + "low": 2265.51, + "close": 2463.98, + "volume": 6444.47811372 + }, + { + "open_time": "2017-07-20T12:00:00+00:00", + "close_time": "2017-07-21T00:00:00+00:00", + "open": 2461.92, + "high": 2938.0, + "low": 2450.02, + "close": 2875.03, + "volume": 24544.45862999 + }, + { + "open_time": "2017-07-21T00:00:00+00:00", + "close_time": "2017-07-21T12:00:00+00:00", + "open": 2880.0, + "high": 2887.45, + "low": 2656.0, + "close": 2757.99, + "volume": 11728.8054697 + }, + { + "open_time": "2017-07-21T12:00:00+00:00", + "close_time": "2017-07-22T00:00:00+00:00", + "open": 2755.73, + "high": 2801.0, + "low": 2611.39, + "close": 2670.0, + "volume": 8995.35503368 + }, + { + "open_time": "2017-07-22T00:00:00+00:00", + "close_time": "2017-07-22T12:00:00+00:00", + "open": 2667.01, + "high": 2882.0, + "low": 2644.59, + "close": 2818.18, + "volume": 6546.60934649 + }, + { + "open_time": "2017-07-22T12:00:00+00:00", + "close_time": "2017-07-23T00:00:00+00:00", + "open": 2820.1, + "high": 2842.5, + "low": 2742.25, + "close": 2832.71, + "volume": 6273.02200155 + }, + { + "open_time": "2017-07-23T00:00:00+00:00", + "close_time": "2017-07-23T12:00:00+00:00", + "open": 2824.82, + "high": 2855.0, + "low": 2640.0, + "close": 2677.78, + "volume": 6298.33411244 + }, + { + "open_time": "2017-07-23T12:00:00+00:00", + "close_time": "2017-07-24T00:00:00+00:00", + "open": 2677.79, + "high": 2830.0, + "low": 2656.07, + "close": 2749.02, + "volume": 4703.63048823 + }, + { + "open_time": "2017-07-24T00:00:00+00:00", + "close_time": "2017-07-24T12:00:00+00:00", + "open": 2756.8, + "high": 2776.46, + "low": 2701.0, + "close": 2762.99, + "volume": 3557.33301992 + }, + { + "open_time": "2017-07-24T12:00:00+00:00", + "close_time": "2017-07-25T00:00:00+00:00", + "open": 2762.99, + "high": 2800.0, + "low": 2720.0, + "close": 2759.98, + "volume": 6444.58204618 + }, + { + "open_time": "2017-07-25T00:00:00+00:00", + "close_time": "2017-07-25T12:00:00+00:00", + "open": 2759.95, + "high": 2775.79, + "low": 2543.0, + "close": 2570.23, + "volume": 8988.98870385 + }, + { + "open_time": "2017-07-25T12:00:00+00:00", + "close_time": "2017-07-26T00:00:00+00:00", + "open": 2570.7, + "high": 2603.89, + "low": 2450.0, + "close": 2564.82, + "volume": 12337.559135 + }, + { + "open_time": "2017-07-26T00:00:00+00:00", + "close_time": "2017-07-26T12:00:00+00:00", + "open": 2564.74, + "high": 2608.96, + "low": 2422.22, + "close": 2538.92, + "volume": 8766.89849351 + }, + { + "open_time": "2017-07-26T12:00:00+00:00", + "close_time": "2017-07-27T00:00:00+00:00", + "open": 2534.99, + "high": 2554.87, + "low": 2400.0, + "close": 2524.99, + "volume": 8946.77597229 + }, + { + "open_time": "2017-07-27T00:00:00+00:00", + "close_time": "2017-07-27T12:00:00+00:00", + "open": 2524.99, + "high": 2600.0, + "low": 2509.63, + "close": 2577.02, + "volume": 4405.10053869 + }, + { + "open_time": "2017-07-27T12:00:00+00:00", + "close_time": "2017-07-28T00:00:00+00:00", + "open": 2577.01, + "high": 2695.0, + "low": 2526.11, + "close": 2666.33, + "volume": 7421.37466079 + }, + { + "open_time": "2017-07-28T00:00:00+00:00", + "close_time": "2017-07-28T12:00:00+00:00", + "open": 2666.33, + "high": 2825.0, + "low": 2655.82, + "close": 2815.0, + "volume": 6588.11912162 + }, + { + "open_time": "2017-07-28T12:00:00+00:00", + "close_time": "2017-07-29T00:00:00+00:00", + "open": 2815.98, + "high": 2821.08, + "low": 2712.0, + "close": 2777.01, + "volume": 7481.38237052 + }, + { + "open_time": "2017-07-29T00:00:00+00:00", + "close_time": "2017-07-29T12:00:00+00:00", + "open": 2777.01, + "high": 2785.65, + "low": 2659.95, + "close": 2672.79, + "volume": 4903.08129566 + }, + { + "open_time": "2017-07-29T12:00:00+00:00", + "close_time": "2017-07-30T00:00:00+00:00", + "open": 2672.54, + "high": 2746.79, + "low": 2631.78, + "close": 2680.56, + "volume": 5879.13624109 + }, + { + "open_time": "2017-07-30T00:00:00+00:00", + "close_time": "2017-07-30T12:00:00+00:00", + "open": 2681.6, + "high": 2720.0, + "low": 2569.69, + "close": 2648.38, + "volume": 6203.63353055 + }, + { + "open_time": "2017-07-30T12:00:00+00:00", + "close_time": "2017-07-31T00:00:00+00:00", + "open": 2648.38, + "high": 2774.45, + "low": 2644.42, + "close": 2742.37, + "volume": 3474.52773012 + }, + { + "open_time": "2017-07-31T00:00:00+00:00", + "close_time": "2017-07-31T12:00:00+00:00", + "open": 2745.76, + "high": 2770.0, + "low": 2680.01, + "close": 2768.99, + "volume": 4672.36849842 + }, + { + "open_time": "2017-07-31T12:00:00+00:00", + "close_time": "2017-08-01T00:00:00+00:00", + "open": 2768.99, + "high": 2889.99, + "low": 2725.0, + "close": 2855.81, + "volume": 6441.96704379 + }, + { + "open_time": "2017-08-01T00:00:00+00:00", + "close_time": "2017-08-01T12:00:00+00:00", + "open": 2855.81, + "high": 2929.17, + "low": 2615.0, + "close": 2754.9, + "volume": 5017.98046102 + }, + { + "open_time": "2017-08-01T12:00:00+00:00", + "close_time": "2017-08-02T00:00:00+00:00", + "open": 2754.9, + "high": 2779.53, + "low": 2649.11, + "close": 2731.0, + "volume": 7507.0962301 + }, + { + "open_time": "2017-08-02T00:00:00+00:00", + "close_time": "2017-08-02T12:00:00+00:00", + "open": 2732.0, + "high": 2759.0, + "low": 2685.0, + "close": 2752.01, + "volume": 3456.52218694 + }, + { + "open_time": "2017-08-02T12:00:00+00:00", + "close_time": "2017-08-03T00:00:00+00:00", + "open": 2752.03, + "high": 2760.0, + "low": 2650.0, + "close": 2703.51, + "volume": 6030.10333869 + }, + { + "open_time": "2017-08-03T00:00:00+00:00", + "close_time": "2017-08-03T12:00:00+00:00", + "open": 2703.51, + "high": 2747.93, + "low": 2698.83, + "close": 2736.69, + "volume": 2912.76412141 + }, + { + "open_time": "2017-08-03T12:00:00+00:00", + "close_time": "2017-08-04T00:00:00+00:00", + "open": 2735.21, + "high": 2807.44, + "low": 2724.01, + "close": 2793.37, + "volume": 5050.93387783 + }, + { + "open_time": "2017-08-04T00:00:00+00:00", + "close_time": "2017-08-04T12:00:00+00:00", + "open": 2793.34, + "high": 2875.0, + "low": 2765.91, + "close": 2841.98, + "volume": 2220.22023454 + }, + { + "open_time": "2017-08-04T12:00:00+00:00", + "close_time": "2017-08-05T00:00:00+00:00", + "open": 2841.77, + "high": 2877.52, + "low": 2825.0, + "close": 2855.0, + "volume": 4173.62094992 + }, + { + "open_time": "2017-08-05T00:00:00+00:00", + "close_time": "2017-08-05T12:00:00+00:00", + "open": 2851.01, + "high": 3230.0, + "low": 2848.32, + "close": 3145.93, + "volume": 8828.5058072 + }, + { + "open_time": "2017-08-05T12:00:00+00:00", + "close_time": "2017-08-06T00:00:00+00:00", + "open": 3143.7, + "high": 3339.66, + "low": 3132.82, + "close": 3263.62, + "volume": 8167.76729371 + }, + { + "open_time": "2017-08-06T00:00:00+00:00", + "close_time": "2017-08-06T12:00:00+00:00", + "open": 3263.51, + "high": 3296.51, + "low": 3146.1, + "close": 3182.79, + "volume": 2866.53057467 + }, + { + "open_time": "2017-08-06T12:00:00+00:00", + "close_time": "2017-08-07T00:00:00+00:00", + "open": 3182.0, + "high": 3294.35, + "low": 3182.0, + "close": 3222.75, + "volume": 3132.20521385 + }, + { + "open_time": "2017-08-07T00:00:00+00:00", + "close_time": "2017-08-07T12:00:00+00:00", + "open": 3216.78, + "high": 3384.09, + "low": 3186.0, + "close": 3355.3, + "volume": 3789.02271996 + }, + { + "open_time": "2017-08-07T12:00:00+00:00", + "close_time": "2017-08-08T00:00:00+00:00", + "open": 3354.27, + "high": 3430.0, + "low": 3325.0, + "close": 3387.55, + "volume": 8149.13001385 + }, + { + "open_time": "2017-08-08T00:00:00+00:00", + "close_time": "2017-08-08T12:00:00+00:00", + "open": 3387.54, + "high": 3490.0, + "low": 3340.25, + "close": 3440.2, + "volume": 7347.34174196 + }, + { + "open_time": "2017-08-08T12:00:00+00:00", + "close_time": "2017-08-09T00:00:00+00:00", + "open": 3441.68, + "high": 3464.32, + "low": 3300.0, + "close": 3412.41, + "volume": 8488.02846585 + }, + { + "open_time": "2017-08-09T00:00:00+00:00", + "close_time": "2017-08-09T12:00:00+00:00", + "open": 3408.46, + "high": 3423.1, + "low": 3178.72, + "close": 3309.97, + "volume": 6410.28681535 + }, + { + "open_time": "2017-08-09T12:00:00+00:00", + "close_time": "2017-08-10T00:00:00+00:00", + "open": 3307.78, + "high": 3370.0, + "low": 3240.01, + "close": 3342.99, + "volume": 7876.55732289 + }, + { + "open_time": "2017-08-10T00:00:00+00:00", + "close_time": "2017-08-10T12:00:00+00:00", + "open": 3342.99, + "high": 3430.0, + "low": 3311.17, + "close": 3401.99, + "volume": 4494.14896738 + }, + { + "open_time": "2017-08-10T12:00:00+00:00", + "close_time": "2017-08-11T00:00:00+00:00", + "open": 3396.28, + "high": 3448.0, + "low": 3369.99, + "close": 3413.03, + "volume": 4536.97231283 + }, + { + "open_time": "2017-08-11T00:00:00+00:00", + "close_time": "2017-08-11T12:00:00+00:00", + "open": 3410.0, + "high": 3500.0, + "low": 3390.67, + "close": 3492.98, + "volume": 5491.88587442 + }, + { + "open_time": "2017-08-11T12:00:00+00:00", + "close_time": "2017-08-12T00:00:00+00:00", + "open": 3492.99, + "high": 3705.0, + "low": 3482.29, + "close": 3645.06, + "volume": 6435.48745982 + }, + { + "open_time": "2017-08-12T00:00:00+00:00", + "close_time": "2017-08-12T12:00:00+00:00", + "open": 3651.74, + "high": 3818.0, + "low": 3586.95, + "close": 3758.94, + "volume": 4540.0368558 + }, + { + "open_time": "2017-08-12T12:00:00+00:00", + "close_time": "2017-08-13T00:00:00+00:00", + "open": 3758.92, + "high": 3934.0, + "low": 3695.17, + "close": 3855.1, + "volume": 7811.03780563 + }, + { + "open_time": "2017-08-13T00:00:00+00:00", + "close_time": "2017-08-13T12:00:00+00:00", + "open": 3855.04, + "high": 4190.0, + "low": 3855.01, + "close": 3966.99, + "volume": 9897.01602121 + }, + { + "open_time": "2017-08-13T12:00:00+00:00", + "close_time": "2017-08-14T00:00:00+00:00", + "open": 3964.97, + "high": 4112.97, + "low": 3841.71, + "close": 4053.87, + "volume": 5992.81376733 + }, + { + "open_time": "2017-08-14T00:00:00+00:00", + "close_time": "2017-08-14T12:00:00+00:00", + "open": 4053.87, + "high": 4228.0, + "low": 3964.96, + "close": 4148.28, + "volume": 4315.59002051 + }, + { + "open_time": "2017-08-14T12:00:00+00:00", + "close_time": "2017-08-15T00:00:00+00:00", + "open": 4137.0, + "high": 4329.43, + "low": 4112.01, + "close": 4306.23, + "volume": 9896.71418673 + }, + { + "open_time": "2017-08-15T00:00:00+00:00", + "close_time": "2017-08-15T12:00:00+00:00", + "open": 4320.95, + "high": 4400.0, + "low": 3925.7, + "close": 4120.0, + "volume": 11654.27002302 + }, + { + "open_time": "2017-08-15T12:00:00+00:00", + "close_time": "2017-08-16T00:00:00+00:00", + "open": 4126.56, + "high": 4198.55, + "low": 3800.0, + "close": 4155.67, + "volume": 13861.44799135 + }, + { + "open_time": "2017-08-16T00:00:00+00:00", + "close_time": "2017-08-16T12:00:00+00:00", + "open": 4154.99, + "high": 4197.11, + "low": 3926.06, + "close": 4074.85, + "volume": 4771.8205136 + }, + { + "open_time": "2017-08-16T12:00:00+00:00", + "close_time": "2017-08-17T00:00:00+00:00", + "open": 4074.85, + "high": 4379.78, + "low": 4020.0, + "close": 4378.84, + "volume": 8151.81676694 + }, + { + "open_time": "2017-08-17T00:00:00+00:00", + "close_time": "2017-08-17T12:00:00+00:00", + "open": 4361.99, + "high": 4480.0, + "low": 4208.88, + "close": 4412.98, + "volume": 5545.15114087 + }, + { + "open_time": "2017-08-17T12:00:00+00:00", + "close_time": "2017-08-18T00:00:00+00:00", + "open": 4405.0, + "high": 4470.0, + "low": 4167.21, + "close": 4276.5, + "volume": 9028.03478822 + }, + { + "open_time": "2017-08-18T00:00:00+00:00", + "close_time": "2017-08-18T12:00:00+00:00", + "open": 4260.47, + "high": 4368.0, + "low": 4179.0, + "close": 4308.99, + "volume": 4819.84260752 + }, + { + "open_time": "2017-08-18T12:00:00+00:00", + "close_time": "2017-08-19T00:00:00+00:00", + "open": 4308.99, + "high": 4340.0, + "low": 3964.96, + "close": 4100.0, + "volume": 12697.15075324 + }, + { + "open_time": "2017-08-19T00:00:00+00:00", + "close_time": "2017-08-19T12:00:00+00:00", + "open": 4100.0, + "high": 4188.0, + "low": 3924.64, + "close": 3955.05, + "volume": 6425.14467722 + }, + { + "open_time": "2017-08-19T12:00:00+00:00", + "close_time": "2017-08-20T00:00:00+00:00", + "open": 3955.05, + "high": 4130.0, + "low": 3900.0, + "close": 4099.55, + "volume": 8611.03937391 + }, + { + "open_time": "2017-08-20T00:00:00+00:00", + "close_time": "2017-08-20T12:00:00+00:00", + "open": 4091.99, + "high": 4125.95, + "low": 4000.0, + "close": 4044.6, + "volume": 2930.79077448 + }, + { + "open_time": "2017-08-20T12:00:00+00:00", + "close_time": "2017-08-21T00:00:00+00:00", + "open": 4044.6, + "high": 4125.95, + "low": 4000.0, + "close": 4058.68, + "volume": 3307.18212184 + }, + { + "open_time": "2017-08-21T00:00:00+00:00", + "close_time": "2017-08-21T12:00:00+00:00", + "open": 4058.64, + "high": 4080.0, + "low": 3949.78, + "close": 4031.0, + "volume": 3443.51355284 + }, + { + "open_time": "2017-08-21T12:00:00+00:00", + "close_time": "2017-08-22T00:00:00+00:00", + "open": 4043.64, + "high": 4054.68, + "low": 3962.21, + "close": 3987.52, + "volume": 6338.54304117 + }, + { + "open_time": "2017-08-22T00:00:00+00:00", + "close_time": "2017-08-22T12:00:00+00:00", + "open": 3987.51, + "high": 3993.4, + "low": 3600.0, + "close": 3899.0, + "volume": 14234.97608232 + }, + { + "open_time": "2017-08-22T12:00:00+00:00", + "close_time": "2017-08-23T00:00:00+00:00", + "open": 3896.18, + "high": 4139.31, + "low": 3868.05, + "close": 4085.0, + "volume": 9287.78208404 + }, + { + "open_time": "2017-08-23T00:00:00+00:00", + "close_time": "2017-08-23T12:00:00+00:00", + "open": 4078.0, + "high": 4248.97, + "low": 4051.94, + "close": 4228.91, + "volume": 6484.15305639 + }, + { + "open_time": "2017-08-23T12:00:00+00:00", + "close_time": "2017-08-24T00:00:00+00:00", + "open": 4228.91, + "high": 4248.75, + "low": 4062.26, + "close": 4108.12, + "volume": 8495.25042508 + }, + { + "open_time": "2017-08-24T00:00:00+00:00", + "close_time": "2017-08-24T12:00:00+00:00", + "open": 4121.78, + "high": 4192.23, + "low": 4082.57, + "close": 4169.99, + "volume": 4081.03937313 + }, + { + "open_time": "2017-08-24T12:00:00+00:00", + "close_time": "2017-08-25T00:00:00+00:00", + "open": 4169.99, + "high": 4350.0, + "low": 4125.2, + "close": 4300.34, + "volume": 6701.65499425 + }, + { + "open_time": "2017-08-25T00:00:00+00:00", + "close_time": "2017-08-25T12:00:00+00:00", + "open": 4308.8, + "high": 4373.98, + "low": 4291.36, + "close": 4353.99, + "volume": 3424.37383254 + }, + { + "open_time": "2017-08-25T12:00:00+00:00", + "close_time": "2017-08-26T00:00:00+00:00", + "open": 4353.98, + "high": 4449.98, + "low": 4270.0, + "close": 4355.98, + "volume": 6275.2362012 + }, + { + "open_time": "2017-08-26T00:00:00+00:00", + "close_time": "2017-08-26T12:00:00+00:00", + "open": 4348.17, + "high": 4369.78, + "low": 4252.77, + "close": 4297.57, + "volume": 3370.05297097 + }, + { + "open_time": "2017-08-26T12:00:00+00:00", + "close_time": "2017-08-27T00:00:00+00:00", + "open": 4296.84, + "high": 4349.99, + "low": 4232.43, + "close": 4333.38, + "volume": 3189.61563278 + }, + { + "open_time": "2017-08-27T00:00:00+00:00", + "close_time": "2017-08-27T12:00:00+00:00", + "open": 4333.38, + "high": 4393.3, + "low": 4301.63, + "close": 4342.76, + "volume": 2343.83052215 + }, + { + "open_time": "2017-08-27T12:00:00+00:00", + "close_time": "2017-08-28T00:00:00+00:00", + "open": 4333.7, + "high": 4365.96, + "low": 4290.32, + "close": 4337.68, + "volume": 1635.29393068 + }, + { + "open_time": "2017-08-28T00:00:00+00:00", + "close_time": "2017-08-28T12:00:00+00:00", + "open": 4329.91, + "high": 4344.22, + "low": 4169.01, + "close": 4318.8, + "volume": 4947.26729797 + }, + { + "open_time": "2017-08-28T12:00:00+00:00", + "close_time": "2017-08-29T00:00:00+00:00", + "open": 4318.79, + "high": 4399.72, + "low": 4275.0, + "close": 4379.99, + "volume": 3693.73514793 + }, + { + "open_time": "2017-08-29T00:00:00+00:00", + "close_time": "2017-08-29T12:00:00+00:00", + "open": 4385.0, + "high": 4403.93, + "low": 4336.26, + "close": 4378.0, + "volume": 3258.21243903 + }, + { + "open_time": "2017-08-29T12:00:00+00:00", + "close_time": "2017-08-30T00:00:00+00:00", + "open": 4378.0, + "high": 4649.78, + "low": 4364.21, + "close": 4578.82, + "volume": 8621.43039166 + }, + { + "open_time": "2017-08-30T00:00:00+00:00", + "close_time": "2017-08-30T12:00:00+00:00", + "open": 4578.82, + "high": 4642.22, + "low": 4479.0, + "close": 4524.0, + "volume": 5385.69443925 + }, + { + "open_time": "2017-08-30T12:00:00+00:00", + "close_time": "2017-08-31T00:00:00+00:00", + "open": 4529.11, + "high": 4589.52, + "low": 4516.48, + "close": 4573.2, + "volume": 3334.3406007 + }, + { + "open_time": "2017-08-31T00:00:00+00:00", + "close_time": "2017-08-31T12:00:00+00:00", + "open": 4573.15, + "high": 4687.0, + "low": 4566.66, + "close": 4687.0, + "volume": 3405.61602973 + }, + { + "open_time": "2017-08-31T12:00:00+00:00", + "close_time": "2017-09-01T00:00:00+00:00", + "open": 4687.0, + "high": 4765.21, + "low": 4671.1, + "close": 4734.26, + "volume": 5505.79642966 + }, + { + "open_time": "2017-09-01T00:00:00+00:00", + "close_time": "2017-09-01T12:00:00+00:00", + "open": 4734.26, + "high": 4810.0, + "low": 4671.09, + "close": 4810.0, + "volume": 6036.70615785 + }, + { + "open_time": "2017-09-01T12:00:00+00:00", + "close_time": "2017-09-02T00:00:00+00:00", + "open": 4810.0, + "high": 4935.0, + "low": 4778.12, + "close": 4921.7, + "volume": 9330.82353951 + }, + { + "open_time": "2017-09-02T00:00:00+00:00", + "close_time": "2017-09-02T12:00:00+00:00", + "open": 4921.71, + "high": 4979.9, + "low": 4590.0, + "close": 4694.34, + "volume": 8952.5388675 + }, + { + "open_time": "2017-09-02T12:00:00+00:00", + "close_time": "2017-09-03T00:00:00+00:00", + "open": 4700.15, + "high": 4730.31, + "low": 4488.5, + "close": 4599.9, + "volume": 8025.25475476 + }, + { + "open_time": "2017-09-03T00:00:00+00:00", + "close_time": "2017-09-03T12:00:00+00:00", + "open": 4599.9, + "high": 4700.0, + "low": 4539.52, + "close": 4573.48, + "volume": 4384.31118459 + }, + { + "open_time": "2017-09-03T12:00:00+00:00", + "close_time": "2017-09-04T00:00:00+00:00", + "open": 4573.37, + "high": 4624.72, + "low": 4385.0, + "close": 4606.26, + "volume": 6840.60337171 + }, + { + "open_time": "2017-09-04T00:00:00+00:00", + "close_time": "2017-09-04T12:00:00+00:00", + "open": 4603.68, + "high": 4613.97, + "low": 4230.0, + "close": 4288.71, + "volume": 9658.18800393 + }, + { + "open_time": "2017-09-04T12:00:00+00:00", + "close_time": "2017-09-05T00:00:00+00:00", + "open": 4288.67, + "high": 4410.97, + "low": 4058.5, + "close": 4277.0, + "volume": 15410.93722612 + }, + { + "open_time": "2017-09-05T00:00:00+00:00", + "close_time": "2017-09-05T12:00:00+00:00", + "open": 4282.53, + "high": 4339.0, + "low": 4001.93, + "close": 4339.0, + "volume": 11249.17621423 + }, + { + "open_time": "2017-09-05T12:00:00+00:00", + "close_time": "2017-09-06T00:00:00+00:00", + "open": 4339.0, + "high": 4474.88, + "low": 4215.12, + "close": 4396.52, + "volume": 9635.0434793 + }, + { + "open_time": "2017-09-06T00:00:00+00:00", + "close_time": "2017-09-06T12:00:00+00:00", + "open": 4397.38, + "high": 4594.0, + "low": 4356.42, + "close": 4579.94, + "volume": 9495.73019733 + }, + { + "open_time": "2017-09-06T12:00:00+00:00", + "close_time": "2017-09-07T00:00:00+00:00", + "open": 4579.94, + "high": 4649.23, + "low": 4495.0, + "close": 4605.8, + "volume": 7138.37400801 + }, + { + "open_time": "2017-09-07T00:00:00+00:00", + "close_time": "2017-09-07T12:00:00+00:00", + "open": 4605.81, + "high": 4639.99, + "low": 4475.0, + "close": 4620.0, + "volume": 4298.83192413 + }, + { + "open_time": "2017-09-07T12:00:00+00:00", + "close_time": "2017-09-08T00:00:00+00:00", + "open": 4626.54, + "high": 4674.34, + "low": 4564.41, + "close": 4615.0, + "volume": 4956.01950279 + }, + { + "open_time": "2017-09-08T00:00:00+00:00", + "close_time": "2017-09-08T12:00:00+00:00", + "open": 4615.0, + "high": 4679.97, + "low": 4565.55, + "close": 4627.84, + "volume": 2957.41942348 + }, + { + "open_time": "2017-09-08T12:00:00+00:00", + "close_time": "2017-09-09T00:00:00+00:00", + "open": 4627.8, + "high": 4647.67, + "low": 4125.99, + "close": 4312.0, + "volume": 20735.88219911 + }, + { + "open_time": "2017-09-09T00:00:00+00:00", + "close_time": "2017-09-09T12:00:00+00:00", + "open": 4327.41, + "high": 4379.78, + "low": 4164.0, + "close": 4356.01, + "volume": 4720.07121015 + }, + { + "open_time": "2017-09-09T12:00:00+00:00", + "close_time": "2017-09-10T00:00:00+00:00", + "open": 4359.48, + "high": 4378.71, + "low": 4176.0, + "close": 4308.72, + "volume": 5254.31702438 + }, + { + "open_time": "2017-09-10T00:00:00+00:00", + "close_time": "2017-09-10T12:00:00+00:00", + "open": 4322.44, + "high": 4322.44, + "low": 4010.0, + "close": 4121.52, + "volume": 9519.75304847 + }, + { + "open_time": "2017-09-10T12:00:00+00:00", + "close_time": "2017-09-11T00:00:00+00:00", + "open": 4118.41, + "high": 4312.82, + "low": 4082.57, + "close": 4226.22, + "volume": 5204.4510954 + }, + { + "open_time": "2017-09-11T00:00:00+00:00", + "close_time": "2017-09-11T12:00:00+00:00", + "open": 4226.21, + "high": 4353.49, + "low": 4092.4, + "close": 4178.49, + "volume": 6347.39092415 + }, + { + "open_time": "2017-09-11T12:00:00+00:00", + "close_time": "2017-09-12T00:00:00+00:00", + "open": 4178.01, + "high": 4291.36, + "low": 4162.17, + "close": 4207.31, + "volume": 4844.2041197 + }, + { + "open_time": "2017-09-12T00:00:00+00:00", + "close_time": "2017-09-12T12:00:00+00:00", + "open": 4198.89, + "high": 4377.65, + "low": 4198.89, + "close": 4339.98, + "volume": 4943.63732141 + }, + { + "open_time": "2017-09-12T12:00:00+00:00", + "close_time": "2017-09-13T00:00:00+00:00", + "open": 4339.98, + "high": 4355.0, + "low": 4080.0, + "close": 4172.56, + "volume": 8350.80037601 + }, + { + "open_time": "2017-09-13T00:00:00+00:00", + "close_time": "2017-09-13T12:00:00+00:00", + "open": 4170.6, + "high": 4179.14, + "low": 3814.5, + "close": 3830.0, + "volume": 13124.53753544 + }, + { + "open_time": "2017-09-13T12:00:00+00:00", + "close_time": "2017-09-14T00:00:00+00:00", + "open": 3830.0, + "high": 3960.0, + "low": 3720.01, + "close": 3865.34, + "volume": 16511.83738267 + }, + { + "open_time": "2017-09-14T00:00:00+00:00", + "close_time": "2017-09-14T12:00:00+00:00", + "open": 3861.89, + "high": 3921.74, + "low": 3581.35, + "close": 3604.96, + "volume": 13855.15985709 + }, + { + "open_time": "2017-09-14T12:00:00+00:00", + "close_time": "2017-09-15T00:00:00+00:00", + "open": 3615.07, + "high": 3681.15, + "low": 3210.0, + "close": 3227.79, + "volume": 27464.23726861 + }, + { + "open_time": "2017-09-15T00:00:00+00:00", + "close_time": "2017-09-15T12:00:00+00:00", + "open": 3227.79, + "high": 3449.37, + "low": 2972.01, + "close": 3022.89, + "volume": 26037.47086449 + }, + { + "open_time": "2017-09-15T12:00:00+00:00", + "close_time": "2017-09-16T00:00:00+00:00", + "open": 3022.89, + "high": 3820.0, + "low": 3000.06, + "close": 3700.01, + "volume": 34241.47567728 + }, + { + "open_time": "2017-09-16T00:00:00+00:00", + "close_time": "2017-09-16T12:00:00+00:00", + "open": 3699.89, + "high": 3872.9, + "low": 3541.84, + "close": 3674.98, + "volume": 13184.29902935 + }, + { + "open_time": "2017-09-16T12:00:00+00:00", + "close_time": "2017-09-17T00:00:00+00:00", + "open": 3666.0, + "high": 3727.0, + "low": 3500.0, + "close": 3678.93, + "volume": 9973.92988136 + }, + { + "open_time": "2017-09-17T00:00:00+00:00", + "close_time": "2017-09-17T12:00:00+00:00", + "open": 3669.07, + "high": 3676.27, + "low": 3463.0, + "close": 3567.8, + "volume": 6087.0816708 + }, + { + "open_time": "2017-09-17T12:00:00+00:00", + "close_time": "2017-09-18T00:00:00+00:00", + "open": 3567.77, + "high": 3772.52, + "low": 3554.0, + "close": 3662.99, + "volume": 5683.13597969 + }, + { + "open_time": "2017-09-18T00:00:00+00:00", + "close_time": "2017-09-18T12:00:00+00:00", + "open": 3662.95, + "high": 4001.0, + "low": 3659.42, + "close": 3947.27, + "volume": 9166.64278962 + }, + { + "open_time": "2017-09-18T12:00:00+00:00", + "close_time": "2017-09-19T00:00:00+00:00", + "open": 3947.2, + "high": 4122.7, + "low": 3936.0, + "close": 4101.6, + "volume": 8040.95613477 + }, + { + "open_time": "2017-09-19T00:00:00+00:00", + "close_time": "2017-09-19T12:00:00+00:00", + "open": 4102.0, + "high": 4119.7, + "low": 3848.35, + "close": 4001.92, + "volume": 9042.64119504 + }, + { + "open_time": "2017-09-19T12:00:00+00:00", + "close_time": "2017-09-20T00:00:00+00:00", + "open": 4001.92, + "high": 4042.05, + "low": 3860.0, + "close": 3888.8, + "volume": 6236.28924536 + }, + { + "open_time": "2017-09-20T00:00:00+00:00", + "close_time": "2017-09-20T12:00:00+00:00", + "open": 3888.8, + "high": 3971.49, + "low": 3820.56, + "close": 3904.6, + "volume": 5683.04878683 + }, + { + "open_time": "2017-09-20T12:00:00+00:00", + "close_time": "2017-09-21T00:00:00+00:00", + "open": 3913.67, + "high": 4050.0, + "low": 3859.99, + "close": 3874.46, + "volume": 5977.22302648 + }, + { + "open_time": "2017-09-21T00:00:00+00:00", + "close_time": "2017-09-21T12:00:00+00:00", + "open": 3864.0, + "high": 3914.0, + "low": 3803.42, + "close": 3867.32, + "volume": 5126.49214498 + }, + { + "open_time": "2017-09-21T12:00:00+00:00", + "close_time": "2017-09-22T00:00:00+00:00", + "open": 3867.25, + "high": 3876.7, + "low": 3573.0, + "close": 3617.05, + "volume": 12777.80502708 + }, + { + "open_time": "2017-09-22T00:00:00+00:00", + "close_time": "2017-09-22T12:00:00+00:00", + "open": 3607.83, + "high": 3761.84, + "low": 3546.1, + "close": 3558.79, + "volume": 7210.99188939 + }, + { + "open_time": "2017-09-22T12:00:00+00:00", + "close_time": "2017-09-23T00:00:00+00:00", + "open": 3558.73, + "high": 3642.0, + "low": 3514.0, + "close": 3612.18, + "volume": 7796.7465601 + }, + { + "open_time": "2017-09-23T00:00:00+00:00", + "close_time": "2017-09-23T12:00:00+00:00", + "open": 3611.91, + "high": 3803.81, + "low": 3552.0, + "close": 3803.81, + "volume": 5027.01854067 + }, + { + "open_time": "2017-09-23T12:00:00+00:00", + "close_time": "2017-09-24T00:00:00+00:00", + "open": 3804.0, + "high": 3810.25, + "low": 3698.19, + "close": 3779.17, + "volume": 5094.36684031 + }, + { + "open_time": "2017-09-24T00:00:00+00:00", + "close_time": "2017-09-24T12:00:00+00:00", + "open": 3781.13, + "high": 3783.25, + "low": 3615.0, + "close": 3688.27, + "volume": 3588.68784111 + }, + { + "open_time": "2017-09-24T12:00:00+00:00", + "close_time": "2017-09-25T00:00:00+00:00", + "open": 3681.39, + "high": 3735.17, + "low": 3630.0, + "close": 3664.22, + "volume": 2920.03714912 + }, + { + "open_time": "2017-09-25T00:00:00+00:00", + "close_time": "2017-09-25T12:00:00+00:00", + "open": 3667.01, + "high": 3811.58, + "low": 3658.39, + "close": 3769.1, + "volume": 5726.53264269 + }, + { + "open_time": "2017-09-25T12:00:00+00:00", + "close_time": "2017-09-26T00:00:00+00:00", + "open": 3768.92, + "high": 3968.59, + "low": 3750.78, + "close": 3918.0, + "volume": 9253.2496202 + }, + { + "open_time": "2017-09-26T00:00:00+00:00", + "close_time": "2017-09-26T12:00:00+00:00", + "open": 3920.66, + "high": 3953.26, + "low": 3850.61, + "close": 3953.26, + "volume": 5213.29127373 + }, + { + "open_time": "2017-09-26T12:00:00+00:00", + "close_time": "2017-09-27T00:00:00+00:00", + "open": 3951.26, + "high": 3970.0, + "low": 3880.0, + "close": 3888.03, + "volume": 4801.33239751 + }, + { + "open_time": "2017-09-27T00:00:00+00:00", + "close_time": "2017-09-27T12:00:00+00:00", + "open": 3883.95, + "high": 4100.0, + "low": 3870.0, + "close": 4071.0, + "volume": 7153.15443755 + }, + { + "open_time": "2017-09-27T12:00:00+00:00", + "close_time": "2017-09-28T00:00:00+00:00", + "open": 4071.0, + "high": 4226.73, + "low": 4042.05, + "close": 4199.29, + "volume": 7922.68427909 + }, + { + "open_time": "2017-09-28T00:00:00+00:00", + "close_time": "2017-09-28T12:00:00+00:00", + "open": 4202.34, + "high": 4270.01, + "low": 4149.0, + "close": 4184.0, + "volume": 4797.45997323 + }, + { + "open_time": "2017-09-28T12:00:00+00:00", + "close_time": "2017-09-29T00:00:00+00:00", + "open": 4185.06, + "high": 4216.54, + "low": 4123.5, + "close": 4184.84, + "volume": 4828.46940903 + }, + { + "open_time": "2017-09-29T00:00:00+00:00", + "close_time": "2017-09-29T12:00:00+00:00", + "open": 4183.47, + "high": 4206.59, + "low": 4022.02, + "close": 4190.27, + "volume": 7862.54864416 + }, + { + "open_time": "2017-09-29T12:00:00+00:00", + "close_time": "2017-09-30T00:00:00+00:00", + "open": 4190.27, + "high": 4227.62, + "low": 4132.01, + "close": 4164.82, + "volume": 4329.38200715 + }, + { + "open_time": "2017-09-30T00:00:00+00:00", + "close_time": "2017-09-30T12:00:00+00:00", + "open": 4162.04, + "high": 4292.36, + "low": 4154.28, + "close": 4259.24, + "volume": 3813.64549473 + }, + { + "open_time": "2017-09-30T12:00:00+00:00", + "close_time": "2017-10-01T00:00:00+00:00", + "open": 4264.4, + "high": 4349.0, + "low": 4256.7, + "close": 4326.09, + "volume": 3683.13700452 + }, + { + "open_time": "2017-10-01T00:00:00+00:00", + "close_time": "2017-10-01T12:00:00+00:00", + "open": 4326.09, + "high": 4349.0, + "low": 4255.0, + "close": 4273.26, + "volume": 2811.74765034 + }, + { + "open_time": "2017-10-01T12:00:00+00:00", + "close_time": "2017-10-02T00:00:00+00:00", + "open": 4278.3, + "high": 4377.22, + "low": 4216.0, + "close": 4377.22, + "volume": 4399.58748546 + }, + { + "open_time": "2017-10-02T00:00:00+00:00", + "close_time": "2017-10-02T12:00:00+00:00", + "open": 4369.33, + "high": 4453.0, + "low": 4356.05, + "close": 4379.98, + "volume": 3619.51032406 + }, + { + "open_time": "2017-10-02T12:00:00+00:00", + "close_time": "2017-10-03T00:00:00+00:00", + "open": 4379.97, + "high": 4429.94, + "low": 4352.0, + "close": 4391.48, + "volume": 4640.25394744 + }, + { + "open_time": "2017-10-03T00:00:00+00:00", + "close_time": "2017-10-03T12:00:00+00:00", + "open": 4391.41, + "high": 4425.0, + "low": 4248.76, + "close": 4295.6, + "volume": 6227.19046539 + }, + { + "open_time": "2017-10-03T12:00:00+00:00", + "close_time": "2017-10-04T00:00:00+00:00", + "open": 4295.58, + "high": 4318.64, + "low": 4218.0, + "close": 4315.83, + "volume": 6240.86679103 + }, + { + "open_time": "2017-10-04T00:00:00+00:00", + "close_time": "2017-10-04T12:00:00+00:00", + "open": 4315.73, + "high": 4343.0, + "low": 4188.0, + "close": 4243.25, + "volume": 4342.66247781 + }, + { + "open_time": "2017-10-04T12:00:00+00:00", + "close_time": "2017-10-05T00:00:00+00:00", + "open": 4240.25, + "high": 4247.47, + "low": 4170.07, + "close": 4219.53, + "volume": 4176.33027136 + }, + { + "open_time": "2017-10-05T00:00:00+00:00", + "close_time": "2017-10-05T12:00:00+00:00", + "open": 4219.74, + "high": 4259.98, + "low": 4137.96, + "close": 4246.08, + "volume": 3578.11662296 + }, + { + "open_time": "2017-10-05T12:00:00+00:00", + "close_time": "2017-10-06T00:00:00+00:00", + "open": 4246.28, + "high": 4358.97, + "low": 4246.28, + "close": 4301.09, + "volume": 4841.84621866 + }, + { + "open_time": "2017-10-06T00:00:00+00:00", + "close_time": "2017-10-06T12:00:00+00:00", + "open": 4301.09, + "high": 4425.0, + "low": 4278.4, + "close": 4390.08, + "volume": 3857.38953289 + }, + { + "open_time": "2017-10-06T12:00:00+00:00", + "close_time": "2017-10-07T00:00:00+00:00", + "open": 4390.08, + "high": 4400.0, + "low": 4298.01, + "close": 4362.95, + "volume": 4519.91211677 + }, + { + "open_time": "2017-10-07T00:00:00+00:00", + "close_time": "2017-10-07T12:00:00+00:00", + "open": 4356.09, + "high": 4383.95, + "low": 4312.82, + "close": 4315.0, + "volume": 1375.76088327 + }, + { + "open_time": "2017-10-07T12:00:00+00:00", + "close_time": "2017-10-08T00:00:00+00:00", + "open": 4315.0, + "high": 4463.0, + "low": 4312.82, + "close": 4423.3, + "volume": 3270.6447379 + }, + { + "open_time": "2017-10-08T00:00:00+00:00", + "close_time": "2017-10-08T12:00:00+00:00", + "open": 4422.72, + "high": 4478.35, + "low": 4404.5, + "close": 4448.92, + "volume": 3639.17801383 + }, + { + "open_time": "2017-10-08T12:00:00+00:00", + "close_time": "2017-10-09T00:00:00+00:00", + "open": 4448.96, + "high": 4612.0, + "low": 4445.92, + "close": 4597.98, + "volume": 6444.68883544 + }, + { + "open_time": "2017-10-09T00:00:00+00:00", + "close_time": "2017-10-09T12:00:00+00:00", + "open": 4597.97, + "high": 4624.72, + "low": 4541.0, + "close": 4596.0, + "volume": 3494.54946332 + }, + { + "open_time": "2017-10-09T12:00:00+00:00", + "close_time": "2017-10-10T00:00:00+00:00", + "open": 4596.0, + "high": 4865.0, + "low": 4552.85, + "close": 4764.7, + "volume": 9429.11715345 + }, + { + "open_time": "2017-10-10T00:00:00+00:00", + "close_time": "2017-10-10T12:00:00+00:00", + "open": 4761.67, + "high": 4847.0, + "low": 4750.0, + "close": 4797.22, + "volume": 4371.94169273 + }, + { + "open_time": "2017-10-10T12:00:00+00:00", + "close_time": "2017-10-11T00:00:00+00:00", + "open": 4795.06, + "high": 4909.97, + "low": 4700.0, + "close": 4749.29, + "volume": 7294.08326968 + }, + { + "open_time": "2017-10-11T00:00:00+00:00", + "close_time": "2017-10-11T12:00:00+00:00", + "open": 4747.9, + "high": 4826.83, + "low": 4700.0, + "close": 4767.04, + "volume": 4068.40054971 + }, + { + "open_time": "2017-10-11T12:00:00+00:00", + "close_time": "2017-10-12T00:00:00+00:00", + "open": 4767.04, + "high": 4869.78, + "low": 4741.5, + "close": 4822.01, + "volume": 5798.49507204 + }, + { + "open_time": "2017-10-12T00:00:00+00:00", + "close_time": "2017-10-12T12:00:00+00:00", + "open": 4822.01, + "high": 5240.0, + "low": 4793.66, + "close": 5172.0, + "volume": 10810.51655793 + }, + { + "open_time": "2017-10-12T12:00:00+00:00", + "close_time": "2017-10-13T00:00:00+00:00", + "open": 5163.43, + "high": 5445.0, + "low": 5163.42, + "close": 5445.0, + "volume": 9105.71146202 + }, + { + "open_time": "2017-10-13T00:00:00+00:00", + "close_time": "2017-10-13T12:00:00+00:00", + "open": 5444.0, + "high": 5846.43, + "low": 5380.0, + "close": 5630.0, + "volume": 17408.31267687 + }, + { + "open_time": "2017-10-13T12:00:00+00:00", + "close_time": "2017-10-14T00:00:00+00:00", + "open": 5629.99, + "high": 5799.0, + "low": 5479.48, + "close": 5653.6, + "volume": 10419.06760849 + }, + { + "open_time": "2017-10-14T00:00:00+00:00", + "close_time": "2017-10-14T12:00:00+00:00", + "open": 5653.58, + "high": 5722.88, + "low": 5558.26, + "close": 5654.21, + "volume": 3833.59448477 + }, + { + "open_time": "2017-10-14T12:00:00+00:00", + "close_time": "2017-10-15T00:00:00+00:00", + "open": 5660.43, + "high": 5817.34, + "low": 5636.01, + "close": 5801.29, + "volume": 4577.34174603 + }, + { + "open_time": "2017-10-15T00:00:00+00:00", + "close_time": "2017-10-15T12:00:00+00:00", + "open": 5795.01, + "high": 5830.0, + "low": 5415.0, + "close": 5417.62, + "volume": 6783.69403391 + }, + { + "open_time": "2017-10-15T12:00:00+00:00", + "close_time": "2017-10-16T00:00:00+00:00", + "open": 5415.0, + "high": 5730.95, + "low": 5415.0, + "close": 5679.7, + "volume": 4759.25179976 + }, + { + "open_time": "2017-10-16T00:00:00+00:00", + "close_time": "2017-10-16T12:00:00+00:00", + "open": 5683.92, + "high": 5745.0, + "low": 5548.0, + "close": 5733.0, + "volume": 3696.1306225 + }, + { + "open_time": "2017-10-16T12:00:00+00:00", + "close_time": "2017-10-17T00:00:00+00:00", + "open": 5733.0, + "high": 5807.11, + "low": 5635.0, + "close": 5745.72, + "volume": 5370.66912203 + }, + { + "open_time": "2017-10-17T00:00:00+00:00", + "close_time": "2017-10-17T12:00:00+00:00", + "open": 5752.2, + "high": 5776.31, + "low": 5534.32, + "close": 5565.0, + "volume": 4309.58697614 + }, + { + "open_time": "2017-10-17T12:00:00+00:00", + "close_time": "2017-10-18T00:00:00+00:00", + "open": 5564.98, + "high": 5639.9, + "low": 5506.78, + "close": 5597.31, + "volume": 4795.69490293 + }, + { + "open_time": "2017-10-18T00:00:00+00:00", + "close_time": "2017-10-18T12:00:00+00:00", + "open": 5591.97, + "high": 5597.34, + "low": 5238.87, + "close": 5304.2, + "volume": 8101.93439174 + }, + { + "open_time": "2017-10-18T12:00:00+00:00", + "close_time": "2017-10-19T00:00:00+00:00", + "open": 5304.2, + "high": 5617.75, + "low": 5101.36, + "close": 5582.05, + "volume": 10858.69403447 + }, + { + "open_time": "2017-10-19T00:00:00+00:00", + "close_time": "2017-10-19T12:00:00+00:00", + "open": 5572.64, + "high": 5730.95, + "low": 5512.06, + "close": 5682.2, + "volume": 4765.71786308 + }, + { + "open_time": "2017-10-19T12:00:00+00:00", + "close_time": "2017-10-20T00:00:00+00:00", + "open": 5682.2, + "high": 5735.14, + "low": 5610.36, + "close": 5698.69, + "volume": 5154.12035386 + }, + { + "open_time": "2017-10-20T00:00:00+00:00", + "close_time": "2017-10-20T12:00:00+00:00", + "open": 5700.0, + "high": 5726.24, + "low": 5589.8, + "close": 5645.0, + "volume": 2372.0828669 + }, + { + "open_time": "2017-10-20T12:00:00+00:00", + "close_time": "2017-10-21T00:00:00+00:00", + "open": 5645.0, + "high": 6074.0, + "low": 5635.0, + "close": 5977.29, + "volume": 12736.98078411 + }, + { + "open_time": "2017-10-21T00:00:00+00:00", + "close_time": "2017-10-21T12:00:00+00:00", + "open": 5977.26, + "high": 6145.42, + "low": 5941.14, + "close": 6109.0, + "volume": 6275.56760286 + }, + { + "open_time": "2017-10-21T12:00:00+00:00", + "close_time": "2017-10-22T00:00:00+00:00", + "open": 6106.68, + "high": 6180.0, + "low": 5871.0, + "close": 6013.46, + "volume": 9081.85613085 + }, + { + "open_time": "2017-10-22T00:00:00+00:00", + "close_time": "2017-10-22T12:00:00+00:00", + "open": 6010.85, + "high": 6071.07, + "low": 5700.0, + "close": 5819.65, + "volume": 6976.62155809 + }, + { + "open_time": "2017-10-22T12:00:00+00:00", + "close_time": "2017-10-23T00:00:00+00:00", + "open": 5819.65, + "high": 6039.79, + "low": 5774.0, + "close": 5969.0, + "volume": 5255.90177182 + }, + { + "open_time": "2017-10-23T00:00:00+00:00", + "close_time": "2017-10-23T12:00:00+00:00", + "open": 5967.38, + "high": 6045.34, + "low": 5769.23, + "close": 5886.8, + "volume": 5305.36658463 + }, + { + "open_time": "2017-10-23T12:00:00+00:00", + "close_time": "2017-10-24T00:00:00+00:00", + "open": 5886.8, + "high": 6000.0, + "low": 5617.75, + "close": 5871.17, + "volume": 10025.93015945 + }, + { + "open_time": "2017-10-24T00:00:00+00:00", + "close_time": "2017-10-24T12:00:00+00:00", + "open": 5869.82, + "high": 5870.0, + "low": 5534.32, + "close": 5711.24, + "volume": 9054.82282503 + }, + { + "open_time": "2017-10-24T12:00:00+00:00", + "close_time": "2017-10-25T00:00:00+00:00", + "open": 5719.4, + "high": 5740.0, + "low": 5453.01, + "close": 5523.4, + "volume": 8231.90091428 + }, + { + "open_time": "2017-10-25T00:00:00+00:00", + "close_time": "2017-10-25T12:00:00+00:00", + "open": 5518.49, + "high": 5638.3, + "low": 5366.0, + "close": 5534.28, + "volume": 6629.17138676 + }, + { + "open_time": "2017-10-25T12:00:00+00:00", + "close_time": "2017-10-26T00:00:00+00:00", + "open": 5534.3, + "high": 5748.0, + "low": 5424.99, + "close": 5735.88, + "volume": 5719.93531544 + }, + { + "open_time": "2017-10-26T00:00:00+00:00", + "close_time": "2017-10-26T12:00:00+00:00", + "open": 5741.35, + "high": 5898.0, + "low": 5683.0, + "close": 5898.0, + "volume": 3881.94610279 + }, + { + "open_time": "2017-10-26T12:00:00+00:00", + "close_time": "2017-10-27T00:00:00+00:00", + "open": 5898.0, + "high": 5988.0, + "low": 5788.4, + "close": 5890.0, + "volume": 7906.3564864 + }, + { + "open_time": "2017-10-27T00:00:00+00:00", + "close_time": "2017-10-27T12:00:00+00:00", + "open": 5889.99, + "high": 5994.06, + "low": 5788.4, + "close": 5839.17, + "volume": 4346.18641191 + }, + { + "open_time": "2017-10-27T12:00:00+00:00", + "close_time": "2017-10-28T00:00:00+00:00", + "open": 5839.17, + "high": 5839.99, + "low": 5674.06, + "close": 5771.89, + "volume": 7564.85558434 + }, + { + "open_time": "2017-10-28T00:00:00+00:00", + "close_time": "2017-10-28T12:00:00+00:00", + "open": 5773.03, + "high": 5875.66, + "low": 5674.06, + "close": 5690.18, + "volume": 3097.08585595 + }, + { + "open_time": "2017-10-28T12:00:00+00:00", + "close_time": "2017-10-29T00:00:00+00:00", + "open": 5685.14, + "high": 5782.0, + "low": 5646.18, + "close": 5730.69, + "volume": 2829.21151563 + }, + { + "open_time": "2017-10-29T00:00:00+00:00", + "close_time": "2017-10-29T12:00:00+00:00", + "open": 5731.7, + "high": 5855.69, + "low": 5683.0, + "close": 5805.9, + "volume": 4509.56324497 + }, + { + "open_time": "2017-10-29T12:00:00+00:00", + "close_time": "2017-10-30T00:00:00+00:00", + "open": 5805.9, + "high": 6316.85, + "low": 5755.0, + "close": 6137.37, + "volume": 11577.06244969 + }, + { + "open_time": "2017-10-30T00:00:00+00:00", + "close_time": "2017-10-30T12:00:00+00:00", + "open": 6133.01, + "high": 6229.77, + "low": 6078.03, + "close": 6165.0, + "volume": 4462.77803133 + }, + { + "open_time": "2017-10-30T12:00:00+00:00", + "close_time": "2017-10-31T00:00:00+00:00", + "open": 6158.9, + "high": 6194.46, + "low": 6024.03, + "close": 6119.99, + "volume": 5111.8656218 + }, + { + "open_time": "2017-10-31T00:00:00+00:00", + "close_time": "2017-10-31T12:00:00+00:00", + "open": 6120.0, + "high": 6234.0, + "low": 6072.81, + "close": 6233.99, + "volume": 3735.80059154 + }, + { + "open_time": "2017-10-31T12:00:00+00:00", + "close_time": "2017-11-01T00:00:00+00:00", + "open": 6232.0, + "high": 6449.78, + "low": 6181.14, + "close": 6434.21, + "volume": 9687.50795897 + }, + { + "open_time": "2017-11-01T00:00:00+00:00", + "close_time": "2017-11-01T12:00:00+00:00", + "open": 6434.24, + "high": 6591.0, + "low": 6340.01, + "close": 6546.36, + "volume": 5174.2104291 + }, + { + "open_time": "2017-11-01T12:00:00+00:00", + "close_time": "2017-11-02T00:00:00+00:00", + "open": 6550.0, + "high": 6756.36, + "low": 6451.0, + "close": 6741.59, + "volume": 7793.01168728 + }, + { + "open_time": "2017-11-02T00:00:00+00:00", + "close_time": "2017-11-02T12:00:00+00:00", + "open": 6745.04, + "high": 7354.1, + "low": 6700.0, + "close": 6950.0, + "volume": 14814.75076924 + }, + { + "open_time": "2017-11-02T12:00:00+00:00", + "close_time": "2017-11-03T00:00:00+00:00", + "open": 6963.33, + "high": 7192.65, + "low": 6720.45, + "close": 7030.0, + "volume": 11699.90042528 + }, + { + "open_time": "2017-11-03T00:00:00+00:00", + "close_time": "2017-11-03T12:00:00+00:00", + "open": 7030.0, + "high": 7500.0, + "low": 6925.22, + "close": 7317.5, + "volume": 8174.28884867 + }, + { + "open_time": "2017-11-03T12:00:00+00:00", + "close_time": "2017-11-04T00:00:00+00:00", + "open": 7317.5, + "high": 7370.0, + "low": 7131.81, + "close": 7146.82, + "volume": 7825.49494817 + }, + { + "open_time": "2017-11-04T00:00:00+00:00", + "close_time": "2017-11-04T12:00:00+00:00", + "open": 7145.24, + "high": 7260.0, + "low": 6994.0, + "close": 7124.97, + "volume": 3975.17214934 + }, + { + "open_time": "2017-11-04T12:00:00+00:00", + "close_time": "2017-11-05T00:00:00+00:00", + "open": 7120.76, + "high": 7569.9, + "low": 7120.76, + "close": 7388.83, + "volume": 5224.9424691 + }, + { + "open_time": "2017-11-05T00:00:00+00:00", + "close_time": "2017-11-05T12:00:00+00:00", + "open": 7388.79, + "high": 7577.0, + "low": 7275.16, + "close": 7547.78, + "volume": 3492.10737958 + }, + { + "open_time": "2017-11-05T12:00:00+00:00", + "close_time": "2017-11-06T00:00:00+00:00", + "open": 7547.58, + "high": 7590.0, + "low": 7280.0, + "close": 7372.72, + "volume": 5726.21951818 + }, + { + "open_time": "2017-11-06T00:00:00+00:00", + "close_time": "2017-11-06T12:00:00+00:00", + "open": 7373.3, + "high": 7413.0, + "low": 7073.95, + "close": 7316.0, + "volume": 6590.44622018 + }, + { + "open_time": "2017-11-06T12:00:00+00:00", + "close_time": "2017-11-07T00:00:00+00:00", + "open": 7316.0, + "high": 7421.39, + "low": 6922.07, + "close": 6967.68, + "volume": 12732.68253728 + }, + { + "open_time": "2017-11-07T00:00:00+00:00", + "close_time": "2017-11-07T12:00:00+00:00", + "open": 6967.64, + "high": 7218.01, + "low": 6945.0, + "close": 7195.0, + "volume": 4910.93541423 + }, + { + "open_time": "2017-11-07T12:00:00+00:00", + "close_time": "2017-11-08T00:00:00+00:00", + "open": 7194.8, + "high": 7244.69, + "low": 6956.88, + "close": 7130.28, + "volume": 6723.32988228 + }, + { + "open_time": "2017-11-08T00:00:00+00:00", + "close_time": "2017-11-08T12:00:00+00:00", + "open": 7131.38, + "high": 7490.58, + "low": 7083.0, + "close": 7450.01, + "volume": 6647.55298104 + }, + { + "open_time": "2017-11-08T12:00:00+00:00", + "close_time": "2017-11-09T00:00:00+00:00", + "open": 7450.0, + "high": 7888.0, + "low": 7080.01, + "close": 7450.32, + "volume": 18032.16756856 + }, + { + "open_time": "2017-11-09T00:00:00+00:00", + "close_time": "2017-11-09T12:00:00+00:00", + "open": 7465.06, + "high": 7490.0, + "low": 7084.07, + "close": 7130.75, + "volume": 8524.47523119 + }, + { + "open_time": "2017-11-09T12:00:00+00:00", + "close_time": "2017-11-10T00:00:00+00:00", + "open": 7127.72, + "high": 7250.0, + "low": 7061.2, + "close": 7148.0, + "volume": 6274.79054085 + }, + { + "open_time": "2017-11-10T00:00:00+00:00", + "close_time": "2017-11-10T12:00:00+00:00", + "open": 7150.61, + "high": 7343.18, + "low": 6845.72, + "close": 6875.39, + "volume": 7517.82979226 + }, + { + "open_time": "2017-11-10T12:00:00+00:00", + "close_time": "2017-11-11T00:00:00+00:00", + "open": 6880.09, + "high": 6945.7, + "low": 6429.44, + "close": 6588.18, + "volume": 19096.44626005 + }, + { + "open_time": "2017-11-11T00:00:00+00:00", + "close_time": "2017-11-11T12:00:00+00:00", + "open": 6588.18, + "high": 6820.0, + "low": 6500.0, + "close": 6500.0, + "volume": 4549.39242134 + }, + { + "open_time": "2017-11-11T12:00:00+00:00", + "close_time": "2017-11-12T00:00:00+00:00", + "open": 6500.0, + "high": 6564.03, + "low": 6218.0, + "close": 6355.13, + "volume": 10393.31013399 + }, + { + "open_time": "2017-11-12T00:00:00+00:00", + "close_time": "2017-11-12T12:00:00+00:00", + "open": 6355.13, + "high": 6488.88, + "low": 5555.55, + "close": 6417.0, + "volume": 22482.73391605 + }, + { + "open_time": "2017-11-12T12:00:00+00:00", + "close_time": "2017-11-13T00:00:00+00:00", + "open": 6415.0, + "high": 6428.89, + "low": 5645.0, + "close": 5870.37, + "volume": 14832.42272375 + }, + { + "open_time": "2017-11-13T00:00:00+00:00", + "close_time": "2017-11-13T12:00:00+00:00", + "open": 5870.03, + "high": 6586.11, + "low": 5846.0, + "close": 6516.67, + "volume": 12246.96580372 + }, + { + "open_time": "2017-11-13T12:00:00+00:00", + "close_time": "2017-11-14T00:00:00+00:00", + "open": 6516.67, + "high": 6775.75, + "low": 6310.0, + "close": 6525.17, + "volume": 14954.07630462 + }, + { + "open_time": "2017-11-14T00:00:00+00:00", + "close_time": "2017-11-14T12:00:00+00:00", + "open": 6524.69, + "high": 6750.0, + "low": 6470.86, + "close": 6549.45, + "volume": 5403.57387237 + }, + { + "open_time": "2017-11-14T12:00:00+00:00", + "close_time": "2017-11-15T00:00:00+00:00", + "open": 6549.67, + "high": 6651.97, + "low": 6466.88, + "close": 6609.0, + "volume": 6668.47921567 + }, + { + "open_time": "2017-11-15T00:00:00+00:00", + "close_time": "2017-11-15T12:00:00+00:00", + "open": 6609.0, + "high": 7124.37, + "low": 6609.0, + "close": 7108.0, + "volume": 6936.21324187 + }, + { + "open_time": "2017-11-15T12:00:00+00:00", + "close_time": "2017-11-16T00:00:00+00:00", + "open": 7110.0, + "high": 7350.0, + "low": 7089.0, + "close": 7294.0, + "volume": 9933.68467108 + }, + { + "open_time": "2017-11-16T00:00:00+00:00", + "close_time": "2017-11-16T12:00:00+00:00", + "open": 7294.0, + "high": 7538.0, + "low": 7120.85, + "close": 7410.0, + "volume": 7654.21858175 + }, + { + "open_time": "2017-11-16T12:00:00+00:00", + "close_time": "2017-11-17T00:00:00+00:00", + "open": 7408.31, + "high": 7976.79, + "low": 7380.0, + "close": 7846.96, + "volume": 11618.15289491 + }, + { + "open_time": "2017-11-17T00:00:00+00:00", + "close_time": "2017-11-17T12:00:00+00:00", + "open": 7846.96, + "high": 7997.0, + "low": 7528.5, + "close": 7807.0, + "volume": 10241.76953362 + }, + { + "open_time": "2017-11-17T12:00:00+00:00", + "close_time": "2017-11-18T00:00:00+00:00", + "open": 7807.0, + "high": 7993.93, + "low": 7570.56, + "close": 7674.99, + "volume": 7472.5983409 + }, + { + "open_time": "2017-11-18T00:00:00+00:00", + "close_time": "2017-11-18T12:00:00+00:00", + "open": 7675.0, + "high": 7824.0, + "low": 7431.54, + "close": 7799.96, + "volume": 4070.33979011 + }, + { + "open_time": "2017-11-18T12:00:00+00:00", + "close_time": "2017-11-19T00:00:00+00:00", + "open": 7799.0, + "high": 7858.0, + "low": 7633.3, + "close": 7771.03, + "volume": 3256.47035005 + }, + { + "open_time": "2017-11-19T00:00:00+00:00", + "close_time": "2017-11-19T12:00:00+00:00", + "open": 7775.55, + "high": 7825.01, + "low": 7675.0, + "close": 7746.92, + "volume": 1895.55131263 + }, + { + "open_time": "2017-11-19T12:00:00+00:00", + "close_time": "2017-11-20T00:00:00+00:00", + "open": 7747.05, + "high": 8087.35, + "low": 7697.0, + "close": 8016.58, + "volume": 6412.22619594 + }, + { + "open_time": "2017-11-20T00:00:00+00:00", + "close_time": "2017-11-20T12:00:00+00:00", + "open": 8016.58, + "high": 8042.1, + "low": 7900.0, + "close": 8020.2, + "volume": 3004.01255757 + }, + { + "open_time": "2017-11-20T12:00:00+00:00", + "close_time": "2017-11-21T00:00:00+00:00", + "open": 8018.99, + "high": 8269.99, + "low": 8015.31, + "close": 8226.17, + "volume": 5175.4451697 + }, + { + "open_time": "2017-11-21T00:00:00+00:00", + "close_time": "2017-11-21T12:00:00+00:00", + "open": 8226.14, + "high": 8253.14, + "low": 7770.0, + "close": 8180.01, + "volume": 7128.54573625 + }, + { + "open_time": "2017-11-21T12:00:00+00:00", + "close_time": "2017-11-22T00:00:00+00:00", + "open": 8189.66, + "high": 8354.46, + "low": 7935.0, + "close": 8095.23, + "volume": 6557.96550245 + }, + { + "open_time": "2017-11-22T00:00:00+00:00", + "close_time": "2017-11-22T12:00:00+00:00", + "open": 8095.19, + "high": 8310.89, + "low": 8045.76, + "close": 8281.0, + "volume": 3018.53063926 + }, + { + "open_time": "2017-11-22T12:00:00+00:00", + "close_time": "2017-11-23T00:00:00+00:00", + "open": 8281.0, + "high": 8290.04, + "low": 8075.01, + "close": 8214.69, + "volume": 5060.05016212 + }, + { + "open_time": "2017-11-23T00:00:00+00:00", + "close_time": "2017-11-23T12:00:00+00:00", + "open": 8214.69, + "high": 8279.76, + "low": 8058.69, + "close": 8138.99, + "volume": 3651.2804718 + }, + { + "open_time": "2017-11-23T12:00:00+00:00", + "close_time": "2017-11-24T00:00:00+00:00", + "open": 8138.99, + "high": 8234.73, + "low": 7980.0, + "close": 7989.0, + "volume": 4160.51292817 + }, + { + "open_time": "2017-11-24T00:00:00+00:00", + "close_time": "2017-11-24T12:00:00+00:00", + "open": 7988.96, + "high": 8340.0, + "low": 7876.0, + "close": 8244.6, + "volume": 6058.14231436 + }, + { + "open_time": "2017-11-24T12:00:00+00:00", + "close_time": "2017-11-25T00:00:00+00:00", + "open": 8244.65, + "high": 8280.0, + "low": 8142.45, + "close": 8199.19, + "volume": 3231.84694268 + }, + { + "open_time": "2017-11-25T00:00:00+00:00", + "close_time": "2017-11-25T12:00:00+00:00", + "open": 8199.83, + "high": 8422.97, + "low": 8114.78, + "close": 8422.97, + "volume": 6449.19645395 + }, + { + "open_time": "2017-11-25T12:00:00+00:00", + "close_time": "2017-11-26T00:00:00+00:00", + "open": 8423.12, + "high": 8737.0, + "low": 8413.0, + "close": 8717.99, + "volume": 5162.46992493 + }, + { + "open_time": "2017-11-26T00:00:00+00:00", + "close_time": "2017-11-26T12:00:00+00:00", + "open": 8718.0, + "high": 8960.01, + "low": 8538.2, + "close": 8920.0, + "volume": 4389.18791353 + }, + { + "open_time": "2017-11-26T12:00:00+00:00", + "close_time": "2017-11-27T00:00:00+00:00", + "open": 8920.0, + "high": 9366.6, + "low": 8879.19, + "close": 9271.06, + "volume": 7632.02757343 + }, + { + "open_time": "2017-11-27T00:00:00+00:00", + "close_time": "2017-11-27T12:00:00+00:00", + "open": 9278.99, + "high": 9721.7, + "low": 9267.0, + "close": 9606.18, + "volume": 8019.34411971 + }, + { + "open_time": "2017-11-27T12:00:00+00:00", + "close_time": "2017-11-28T00:00:00+00:00", + "open": 9606.17, + "high": 9710.0, + "low": 9458.0, + "close": 9708.07, + "volume": 5253.10842042 + }, + { + "open_time": "2017-11-28T00:00:00+00:00", + "close_time": "2017-11-28T12:00:00+00:00", + "open": 9708.06, + "high": 9911.5, + "low": 9582.25, + "close": 9910.0, + "volume": 4223.35336419 + }, + { + "open_time": "2017-11-28T12:00:00+00:00", + "close_time": "2017-11-29T00:00:00+00:00", + "open": 9910.0, + "high": 9968.0, + "low": 9762.0, + "close": 9868.82, + "volume": 6991.57656696 + }, + { + "open_time": "2017-11-29T00:00:00+00:00", + "close_time": "2017-11-29T12:00:00+00:00", + "open": 9877.63, + "high": 10890.46, + "low": 9866.97, + "close": 10770.24, + "volume": 12382.26949798 + }, + { + "open_time": "2017-11-29T12:00:00+00:00", + "close_time": "2017-11-30T00:00:00+00:00", + "open": 10770.3, + "high": 11395.0, + "low": 9250.0, + "close": 9824.68, + "volume": 21050.0704641 + }, + { + "open_time": "2017-11-30T00:00:00+00:00", + "close_time": "2017-11-30T12:00:00+00:00", + "open": 9833.7, + "high": 10618.29, + "low": 9465.64, + "close": 9708.0, + "volume": 9867.53324603 + }, + { + "open_time": "2017-11-30T12:00:00+00:00", + "close_time": "2017-12-01T00:00:00+00:00", + "open": 9700.0, + "high": 10178.7, + "low": 9000.0, + "close": 9947.67, + "volume": 15565.92511764 + }, + { + "open_time": "2017-12-01T00:00:00+00:00", + "close_time": "2017-12-01T12:00:00+00:00", + "open": 9927.29, + "high": 10089.97, + "low": 9370.11, + "close": 9999.9, + "volume": 6043.43800075 + }, + { + "open_time": "2017-12-01T12:00:00+00:00", + "close_time": "2017-12-02T00:00:00+00:00", + "open": 9999.9, + "high": 10949.89, + "low": 9984.65, + "close": 10840.45, + "volume": 10664.59424771 + }, + { + "open_time": "2017-12-02T00:00:00+00:00", + "close_time": "2017-12-02T12:00:00+00:00", + "open": 10840.45, + "high": 11200.0, + "low": 10637.69, + "close": 10949.0, + "volume": 5028.97764291 + }, + { + "open_time": "2017-12-02T12:00:00+00:00", + "close_time": "2017-12-03T00:00:00+00:00", + "open": 10949.56, + "high": 11146.01, + "low": 10658.42, + "close": 10872.0, + "volume": 4238.18341177 + }, + { + "open_time": "2017-12-03T00:00:00+00:00", + "close_time": "2017-12-03T12:00:00+00:00", + "open": 10875.68, + "high": 11584.34, + "low": 10770.32, + "close": 11584.34, + "volume": 3463.34798402 + }, + { + "open_time": "2017-12-03T12:00:00+00:00", + "close_time": "2017-12-04T00:00:00+00:00", + "open": 11585.41, + "high": 11800.01, + "low": 10513.16, + "close": 11250.0, + "volume": 10775.17789298 + }, + { + "open_time": "2017-12-04T00:00:00+00:00", + "close_time": "2017-12-04T12:00:00+00:00", + "open": 11250.0, + "high": 11594.5, + "low": 11000.0, + "close": 11141.25, + "volume": 5919.31912331 + }, + { + "open_time": "2017-12-04T12:00:00+00:00", + "close_time": "2017-12-05T00:00:00+00:00", + "open": 11141.25, + "high": 11613.07, + "low": 10850.0, + "close": 11613.07, + "volume": 7702.16284951 + }, + { + "open_time": "2017-12-05T00:00:00+00:00", + "close_time": "2017-12-05T12:00:00+00:00", + "open": 11613.07, + "high": 11776.99, + "low": 11384.25, + "close": 11652.65, + "volume": 5746.48125683 + }, + { + "open_time": "2017-12-05T12:00:00+00:00", + "close_time": "2017-12-06T00:00:00+00:00", + "open": 11638.03, + "high": 11850.0, + "low": 11519.96, + "close": 11677.0, + "volume": 6128.55252003 + }, + { + "open_time": "2017-12-06T00:00:00+00:00", + "close_time": "2017-12-06T12:00:00+00:00", + "open": 11676.99, + "high": 12815.18, + "low": 11659.8, + "close": 12580.0, + "volume": 9064.75822974 + }, + { + "open_time": "2017-12-06T12:00:00+00:00", + "close_time": "2017-12-07T00:00:00+00:00", + "open": 12579.98, + "high": 13700.0, + "low": 12400.0, + "close": 13623.5, + "volume": 10720.11525739 + }, + { + "open_time": "2017-12-07T00:00:00+00:00", + "close_time": "2017-12-07T12:00:00+00:00", + "open": 13623.0, + "high": 14870.0, + "low": 13085.9, + "close": 14151.19, + "volume": 11014.27645222 + }, + { + "open_time": "2017-12-07T12:00:00+00:00", + "close_time": "2017-12-08T00:00:00+00:00", + "open": 14151.19, + "high": 16615.62, + "low": 14120.0, + "close": 16599.99, + "volume": 14482.36513116 + }, + { + "open_time": "2017-12-08T00:00:00+00:00", + "close_time": "2017-12-08T12:00:00+00:00", + "open": 16599.99, + "high": 16666.66, + "low": 13482.42, + "close": 14658.11, + "volume": 16035.35632218 + }, + { + "open_time": "2017-12-08T12:00:00+00:00", + "close_time": "2017-12-09T00:00:00+00:00", + "open": 14657.59, + "high": 15967.29, + "low": 14250.0, + "close": 15800.0, + "volume": 9437.90139408 + }, + { + "open_time": "2017-12-09T00:00:00+00:00", + "close_time": "2017-12-09T12:00:00+00:00", + "open": 15799.87, + "high": 15998.5, + "low": 14418.0, + "close": 14839.99, + "volume": 5706.36376137 + }, + { + "open_time": "2017-12-09T12:00:00+00:00", + "close_time": "2017-12-10T00:00:00+00:00", + "open": 14802.0, + "high": 15065.0, + "low": 12701.05, + "close": 14607.49, + "volume": 10881.10916557 + }, + { + "open_time": "2017-12-10T00:00:00+00:00", + "close_time": "2017-12-10T12:00:00+00:00", + "open": 14601.01, + "high": 14622.06, + "low": 13011.0, + "close": 13615.36, + "volume": 7530.29782992 + }, + { + "open_time": "2017-12-10T12:00:00+00:00", + "close_time": "2017-12-11T00:00:00+00:00", + "open": 13615.3, + "high": 15385.0, + "low": 13441.29, + "close": 14691.0, + "volume": 10957.68521107 + }, + { + "open_time": "2017-12-11T00:00:00+00:00", + "close_time": "2017-12-11T12:00:00+00:00", + "open": 14690.99, + "high": 16570.0, + "low": 14677.19, + "close": 16304.37, + "volume": 6371.01647813 + }, + { + "open_time": "2017-12-11T12:00:00+00:00", + "close_time": "2017-12-12T00:00:00+00:00", + "open": 16304.37, + "high": 17270.0, + "low": 15809.19, + "close": 16470.0, + "volume": 10212.70667725 + }, + { + "open_time": "2017-12-12T00:00:00+00:00", + "close_time": "2017-12-12T12:00:00+00:00", + "open": 16470.0, + "high": 16750.0, + "low": 15967.29, + "close": 16614.0, + "volume": 4130.50114451 + }, + { + "open_time": "2017-12-12T12:00:00+00:00", + "close_time": "2017-12-13T00:00:00+00:00", + "open": 16613.96, + "high": 17428.42, + "low": 16451.11, + "close": 16650.01, + "volume": 9387.39095877 + }, + { + "open_time": "2017-12-13T00:00:00+00:00", + "close_time": "2017-12-13T12:00:00+00:00", + "open": 16650.01, + "high": 17084.17, + "low": 16200.0, + "close": 16559.0, + "volume": 7591.91130784 + }, + { + "open_time": "2017-12-13T12:00:00+00:00", + "close_time": "2017-12-14T00:00:00+00:00", + "open": 16559.0, + "high": 17107.03, + "low": 15497.69, + "close": 16250.0, + "volume": 9544.79455036 + }, + { + "open_time": "2017-12-14T00:00:00+00:00", + "close_time": "2017-12-14T12:00:00+00:00", + "open": 16245.02, + "high": 16830.45, + "low": 15852.69, + "close": 16569.99, + "volume": 5651.38410449 + }, + { + "open_time": "2017-12-14T12:00:00+00:00", + "close_time": "2017-12-15T00:00:00+00:00", + "open": 16569.99, + "high": 16748.0, + "low": 16011.61, + "close": 16404.99, + "volume": 7758.14018337 + }, + { + "open_time": "2017-12-15T00:00:00+00:00", + "close_time": "2017-12-15T12:00:00+00:00", + "open": 16404.99, + "high": 17888.0, + "low": 16337.19, + "close": 17853.12, + "volume": 10820.65509477 + }, + { + "open_time": "2017-12-15T12:00:00+00:00", + "close_time": "2017-12-16T00:00:00+00:00", + "open": 17874.98, + "high": 17934.0, + "low": 17111.0, + "close": 17471.5, + "volume": 8177.73304232 + }, + { + "open_time": "2017-12-16T00:00:00+00:00", + "close_time": "2017-12-16T12:00:00+00:00", + "open": 17477.98, + "high": 17998.78, + "low": 17269.99, + "close": 17985.0, + "volume": 2784.05654869 + }, + { + "open_time": "2017-12-16T12:00:00+00:00", + "close_time": "2017-12-17T00:00:00+00:00", + "open": 17984.98, + "high": 19377.0, + "low": 17905.32, + "close": 19187.78, + "volume": 6977.16425984 + }, + { + "open_time": "2017-12-17T00:00:00+00:00", + "close_time": "2017-12-17T12:00:00+00:00", + "open": 19187.78, + "high": 19546.89, + "low": 18821.67, + "close": 19546.88, + "volume": 3070.65306295 + }, + { + "open_time": "2017-12-17T12:00:00+00:00", + "close_time": "2017-12-18T00:00:00+00:00", + "open": 19546.88, + "high": 19666.0, + "low": 18465.0, + "close": 18953.0, + "volume": 6678.59609167 + }, + { + "open_time": "2017-12-18T00:00:00+00:00", + "close_time": "2017-12-18T12:00:00+00:00", + "open": 18953.0, + "high": 19164.99, + "low": 17835.2, + "close": 19103.98, + "volume": 7517.91731907 + }, + { + "open_time": "2017-12-18T12:00:00+00:00", + "close_time": "2017-12-19T00:00:00+00:00", + "open": 19119.99, + "high": 19220.0, + "low": 18319.72, + "close": 18940.57, + "volume": 7161.0241289 + }, + { + "open_time": "2017-12-19T00:00:00+00:00", + "close_time": "2017-12-19T12:00:00+00:00", + "open": 18940.58, + "high": 19160.79, + "low": 17500.0, + "close": 17759.44, + "volume": 8263.64677588 + }, + { + "open_time": "2017-12-19T12:00:00+00:00", + "close_time": "2017-12-20T00:00:00+00:00", + "open": 17759.33, + "high": 18444.0, + "low": 16831.26, + "close": 17700.0, + "volume": 13264.49088915 + }, + { + "open_time": "2017-12-20T00:00:00+00:00", + "close_time": "2017-12-20T12:00:00+00:00", + "open": 17700.0, + "high": 17700.29, + "low": 15800.0, + "close": 17532.19, + "volume": 15716.43418353 + }, + { + "open_time": "2017-12-20T12:00:00+00:00", + "close_time": "2017-12-21T00:00:00+00:00", + "open": 17532.19, + "high": 17950.0, + "low": 15343.04, + "close": 16466.98, + "volume": 15455.79462317 + }, + { + "open_time": "2017-12-21T00:00:00+00:00", + "close_time": "2017-12-21T12:00:00+00:00", + "open": 16466.98, + "high": 17281.17, + "low": 16100.0, + "close": 16654.99, + "volume": 7660.5647178 + }, + { + "open_time": "2017-12-21T12:00:00+00:00", + "close_time": "2017-12-22T00:00:00+00:00", + "open": 16660.91, + "high": 16842.2, + "low": 15005.0, + "close": 15600.01, + "volume": 12717.29572079 + }, + { + "open_time": "2017-12-22T00:00:00+00:00", + "close_time": "2017-12-22T12:00:00+00:00", + "open": 15600.0, + "high": 15795.61, + "low": 12560.0, + "close": 13974.96, + "volume": 27992.88841637 + }, + { + "open_time": "2017-12-22T12:00:00+00:00", + "close_time": "2017-12-23T00:00:00+00:00", + "open": 13969.05, + "high": 14864.0, + "low": 11159.93, + "close": 14009.79, + "volume": 29451.99738689 + }, + { + "open_time": "2017-12-23T00:00:00+00:00", + "close_time": "2017-12-23T12:00:00+00:00", + "open": 13980.0, + "high": 15253.0, + "low": 13496.48, + "close": 15250.0, + "volume": 10031.46085991 + }, + { + "open_time": "2017-12-23T12:00:00+00:00", + "close_time": "2017-12-24T00:00:00+00:00", + "open": 15250.0, + "high": 15756.22, + "low": 14275.53, + "close": 14619.0, + "volume": 11754.84780429 + }, + { + "open_time": "2017-12-24T00:00:00+00:00", + "close_time": "2017-12-24T12:00:00+00:00", + "open": 14619.0, + "high": 14619.1, + "low": 12800.0, + "close": 13223.98, + "volume": 9279.8391867 + }, + { + "open_time": "2017-12-24T12:00:00+00:00", + "close_time": "2017-12-25T00:00:00+00:00", + "open": 13223.98, + "high": 14186.82, + "low": 12488.0, + "close": 14157.87, + "volume": 9238.74618957 + }, + { + "open_time": "2017-12-25T00:00:00+00:00", + "close_time": "2017-12-25T12:00:00+00:00", + "open": 14107.87, + "high": 14387.0, + "low": 13210.0, + "close": 14269.54, + "volume": 5436.52409143 + }, + { + "open_time": "2017-12-25T12:00:00+00:00", + "close_time": "2017-12-26T00:00:00+00:00", + "open": 14259.99, + "high": 14650.0, + "low": 13465.0, + "close": 13911.28, + "volume": 6128.02024166 + }, + { + "open_time": "2017-12-26T00:00:00+00:00", + "close_time": "2017-12-26T12:00:00+00:00", + "open": 13925.5, + "high": 15591.98, + "low": 13746.95, + "close": 14995.0, + "volume": 7708.22199843 + }, + { + "open_time": "2017-12-26T12:00:00+00:00", + "close_time": "2017-12-27T00:00:00+00:00", + "open": 14999.4, + "high": 16147.87, + "low": 14841.0, + "close": 15764.44, + "volume": 7342.94201918 + }, + { + "open_time": "2017-12-27T00:00:00+00:00", + "close_time": "2017-12-27T12:00:00+00:00", + "open": 15764.45, + "high": 16480.52, + "low": 15350.0, + "close": 15655.55, + "volume": 6488.99766597 + }, + { + "open_time": "2017-12-27T12:00:00+00:00", + "close_time": "2017-12-28T00:00:00+00:00", + "open": 15655.55, + "high": 15914.38, + "low": 14484.0, + "close": 15364.93, + "volume": 9154.75721618 + }, + { + "open_time": "2017-12-28T00:00:00+00:00", + "close_time": "2017-12-28T12:00:00+00:00", + "open": 15390.05, + "high": 15474.19, + "low": 13500.0, + "close": 13947.94, + "volume": 9677.02602398 + }, + { + "open_time": "2017-12-28T12:00:00+00:00", + "close_time": "2017-12-29T00:00:00+00:00", + "open": 13966.21, + "high": 14573.05, + "low": 13523.03, + "close": 14470.07, + "volume": 6880.19129873 + }, + { + "open_time": "2017-12-29T00:00:00+00:00", + "close_time": "2017-12-29T12:00:00+00:00", + "open": 14436.99, + "high": 15111.0, + "low": 13998.0, + "close": 14329.82, + "volume": 7044.37611134 + }, + { + "open_time": "2017-12-29T12:00:00+00:00", + "close_time": "2017-12-30T00:00:00+00:00", + "open": 14329.82, + "high": 14869.1, + "low": 14014.65, + "close": 14340.0, + "volume": 6461.32688082 + }, + { + "open_time": "2017-12-30T00:00:00+00:00", + "close_time": "2017-12-30T12:00:00+00:00", + "open": 14351.0, + "high": 14463.28, + "low": 13000.0, + "close": 13568.9, + "volume": 10820.09887 + }, + { + "open_time": "2017-12-30T12:00:00+00:00", + "close_time": "2017-12-31T00:00:00+00:00", + "open": 13568.9, + "high": 13578.46, + "low": 12050.0, + "close": 12640.0, + "volume": 10929.57557609 + }, + { + "open_time": "2017-12-31T00:00:00+00:00", + "close_time": "2017-12-31T12:00:00+00:00", + "open": 12640.0, + "high": 13462.82, + "low": 12491.21, + "close": 13100.0, + "volume": 5503.59572605 + }, + { + "open_time": "2017-12-31T12:00:00+00:00", + "close_time": "2018-01-01T00:00:00+00:00", + "open": 13100.0, + "high": 14296.06, + "low": 12938.39, + "close": 13880.0, + "volume": 6079.82292093 + }, + { + "open_time": "2018-01-01T00:00:00+00:00", + "close_time": "2018-01-01T12:00:00+00:00", + "open": 13880.0, + "high": 13941.75, + "low": 13112.01, + "close": 13303.35, + "volume": 3283.45326845 + }, + { + "open_time": "2018-01-01T12:00:00+00:00", + "close_time": "2018-01-02T00:00:00+00:00", + "open": 13303.28, + "high": 13734.44, + "low": 12801.38, + "close": 13443.41, + "volume": 4404.57741615 + }, + { + "open_time": "2018-01-02T00:00:00+00:00", + "close_time": "2018-01-02T12:00:00+00:00", + "open": 13394.2, + "high": 13918.01, + "low": 12910.58, + "close": 13578.8, + "volume": 6270.88648015 + }, + { + "open_time": "2018-01-02T12:00:00+00:00", + "close_time": "2018-01-03T00:00:00+00:00", + "open": 13578.8, + "high": 15257.53, + "low": 13519.59, + "close": 14678.94, + "volume": 10028.78282264 + }, + { + "open_time": "2018-01-03T00:00:00+00:00", + "close_time": "2018-01-03T12:00:00+00:00", + "open": 14670.96, + "high": 15500.0, + "low": 14546.28, + "close": 14914.05, + "volume": 5629.95888274 + }, + { + "open_time": "2018-01-03T12:00:00+00:00", + "close_time": "2018-01-04T00:00:00+00:00", + "open": 14907.72, + "high": 15241.45, + "low": 14582.74, + "close": 15155.62, + "volume": 6645.04231394 + }, + { + "open_time": "2018-01-04T00:00:00+00:00", + "close_time": "2018-01-04T12:00:00+00:00", + "open": 15155.62, + "high": 15430.27, + "low": 14192.37, + "close": 14567.81, + "volume": 6822.35347311 + }, + { + "open_time": "2018-01-04T12:00:00+00:00", + "close_time": "2018-01-05T00:00:00+00:00", + "open": 14566.56, + "high": 15200.52, + "low": 14258.6, + "close": 15143.67, + "volume": 8171.97851921 + }, + { + "open_time": "2018-01-05T00:00:00+00:00", + "close_time": "2018-01-05T12:00:00+00:00", + "open": 15143.67, + "high": 16189.0, + "low": 14810.0, + "close": 16034.93, + "volume": 7599.40051059 + }, + { + "open_time": "2018-01-05T12:00:00+00:00", + "close_time": "2018-01-06T00:00:00+00:00", + "open": 16034.93, + "high": 17200.0, + "low": 15735.99, + "close": 16928.0, + "volume": 8635.4154539 + }, + { + "open_time": "2018-01-06T00:00:00+00:00", + "close_time": "2018-01-06T12:00:00+00:00", + "open": 16927.99, + "high": 17087.0, + "low": 16316.74, + "close": 16546.27, + "volume": 5395.77389781 + }, + { + "open_time": "2018-01-06T12:00:00+00:00", + "close_time": "2018-01-07T00:00:00+00:00", + "open": 16495.6, + "high": 17234.99, + "low": 16220.0, + "close": 17149.67, + "volume": 4098.01089666 + }, + { + "open_time": "2018-01-07T00:00:00+00:00", + "close_time": "2018-01-07T12:00:00+00:00", + "open": 17142.43, + "high": 17149.97, + "low": 16400.0, + "close": 16660.13, + "volume": 2875.52426907 + }, + { + "open_time": "2018-01-07T12:00:00+00:00", + "close_time": "2018-01-08T00:00:00+00:00", + "open": 16660.0, + "high": 16697.1, + "low": 15707.16, + "close": 16124.02, + "volume": 5757.2895743 + }, + { + "open_time": "2018-01-08T00:00:00+00:00", + "close_time": "2018-01-08T12:00:00+00:00", + "open": 16173.98, + "high": 16300.0, + "low": 15156.0, + "close": 15448.98, + "volume": 6497.98799636 + }, + { + "open_time": "2018-01-08T12:00:00+00:00", + "close_time": "2018-01-09T00:00:00+00:00", + "open": 15459.99, + "high": 15483.23, + "low": 13900.0, + "close": 14999.99, + "volume": 10178.36194603 + }, + { + "open_time": "2018-01-09T00:00:00+00:00", + "close_time": "2018-01-09T12:00:00+00:00", + "open": 14999.99, + "high": 15367.18, + "low": 14427.35, + "close": 14810.99, + "volume": 4786.84945399 + }, + { + "open_time": "2018-01-09T12:00:00+00:00", + "close_time": "2018-01-10T00:00:00+00:00", + "open": 14805.0, + "high": 14988.72, + "low": 14123.97, + "close": 14403.51, + "volume": 9126.67523969 + }, + { + "open_time": "2018-01-10T00:00:00+00:00", + "close_time": "2018-01-10T12:00:00+00:00", + "open": 14403.51, + "high": 14479.9, + "low": 13412.0, + "close": 14139.31, + "volume": 9937.86644124 + }, + { + "open_time": "2018-01-10T12:00:00+00:00", + "close_time": "2018-01-11T00:00:00+00:00", + "open": 14139.31, + "high": 14900.0, + "low": 13631.95, + "close": 14890.02, + "volume": 8541.14608922 + }, + { + "open_time": "2018-01-11T00:00:00+00:00", + "close_time": "2018-01-11T12:00:00+00:00", + "open": 14899.99, + "high": 14973.07, + "low": 12800.0, + "close": 13462.81, + "volume": 10646.96625454 + }, + { + "open_time": "2018-01-11T12:00:00+00:00", + "close_time": "2018-01-12T00:00:00+00:00", + "open": 13450.01, + "high": 14200.0, + "low": 12886.0, + "close": 13243.83, + "volume": 8973.65196304 + }, + { + "open_time": "2018-01-12T00:00:00+00:00", + "close_time": "2018-01-12T12:00:00+00:00", + "open": 13249.99, + "high": 14152.19, + "low": 12807.27, + "close": 13990.08, + "volume": 6670.50935205 + }, + { + "open_time": "2018-01-12T12:00:00+00:00", + "close_time": "2018-01-13T00:00:00+00:00", + "open": 13991.0, + "high": 14152.19, + "low": 13395.76, + "close": 13781.41, + "volume": 6762.57546158 + }, + { + "open_time": "2018-01-13T00:00:00+00:00", + "close_time": "2018-01-13T12:00:00+00:00", + "open": 13829.28, + "high": 14437.72, + "low": 13789.42, + "close": 14260.99, + "volume": 4025.42187893 + }, + { + "open_time": "2018-01-13T12:00:00+00:00", + "close_time": "2018-01-14T00:00:00+00:00", + "open": 14253.03, + "high": 14619.1, + "low": 13960.08, + "close": 14197.78, + "volume": 3463.56513954 + }, + { + "open_time": "2018-01-14T00:00:00+00:00", + "close_time": "2018-01-14T12:00:00+00:00", + "open": 14197.78, + "high": 14365.81, + "low": 13100.01, + "close": 13522.56, + "volume": 3773.1256826 + }, + { + "open_time": "2018-01-14T12:00:00+00:00", + "close_time": "2018-01-15T00:00:00+00:00", + "open": 13522.56, + "high": 13725.98, + "low": 13072.22, + "close": 13647.99, + "volume": 3815.50990712 + }, + { + "open_time": "2018-01-15T00:00:00+00:00", + "close_time": "2018-01-15T12:00:00+00:00", + "open": 13647.99, + "high": 13872.31, + "low": 13429.25, + "close": 13800.0, + "volume": 3175.84835901 + }, + { + "open_time": "2018-01-15T12:00:00+00:00", + "close_time": "2018-01-16T00:00:00+00:00", + "open": 13800.0, + "high": 14394.36, + "low": 13462.82, + "close": 13607.04, + "volume": 6268.78694923 + }, + { + "open_time": "2018-01-16T00:00:00+00:00", + "close_time": "2018-01-16T12:00:00+00:00", + "open": 13581.66, + "high": 13607.04, + "low": 11191.59, + "close": 12417.91, + "volume": 16715.91294399 + }, + { + "open_time": "2018-01-16T12:00:00+00:00", + "close_time": "2018-01-17T00:00:00+00:00", + "open": 12417.91, + "high": 12553.75, + "low": 10162.0, + "close": 11386.34, + "volume": 22073.9701439 + }, + { + "open_time": "2018-01-17T00:00:00+00:00", + "close_time": "2018-01-17T12:00:00+00:00", + "open": 11393.97, + "high": 11794.07, + "low": 10000.0, + "close": 10188.05, + "volume": 14756.14703835 + }, + { + "open_time": "2018-01-17T12:00:00+00:00", + "close_time": "2018-01-18T00:00:00+00:00", + "open": 10209.86, + "high": 11575.71, + "low": 9222.0, + "close": 11191.35, + "volume": 26600.04269955 + }, + { + "open_time": "2018-01-18T00:00:00+00:00", + "close_time": "2018-01-18T12:00:00+00:00", + "open": 11199.0, + "high": 11823.56, + "low": 10693.0, + "close": 11568.0, + "volume": 9762.27051465 + }, + { + "open_time": "2018-01-18T12:00:00+00:00", + "close_time": "2018-01-19T00:00:00+00:00", + "open": 11567.99, + "high": 12146.0, + "low": 11068.0, + "close": 11247.57, + "volume": 12432.7496923 + }, + { + "open_time": "2018-01-19T00:00:00+00:00", + "close_time": "2018-01-19T12:00:00+00:00", + "open": 11290.9, + "high": 11942.24, + "low": 11054.84, + "close": 11792.97, + "volume": 6447.52052289 + }, + { + "open_time": "2018-01-19T12:00:00+00:00", + "close_time": "2018-01-20T00:00:00+00:00", + "open": 11792.97, + "high": 12050.39, + "low": 11025.18, + "close": 11552.0, + "volume": 6754.94087838 + }, + { + "open_time": "2018-01-20T00:00:00+00:00", + "close_time": "2018-01-20T12:00:00+00:00", + "open": 11560.82, + "high": 12823.03, + "low": 11515.94, + "close": 12349.37, + "volume": 6168.11357193 + }, + { + "open_time": "2018-01-20T12:00:00+00:00", + "close_time": "2018-01-21T00:00:00+00:00", + "open": 12349.99, + "high": 13052.12, + "low": 12310.0, + "close": 12775.99, + "volume": 4155.94376221 + }, + { + "open_time": "2018-01-21T00:00:00+00:00", + "close_time": "2018-01-21T12:00:00+00:00", + "open": 12782.99, + "high": 12791.88, + "low": 11647.75, + "close": 12180.0, + "volume": 5749.84068795 + }, + { + "open_time": "2018-01-21T12:00:00+00:00", + "close_time": "2018-01-22T00:00:00+00:00", + "open": 12180.0, + "high": 12244.18, + "low": 11100.0, + "close": 11558.87, + "volume": 5842.99180443 + }, + { + "open_time": "2018-01-22T00:00:00+00:00", + "close_time": "2018-01-22T12:00:00+00:00", + "open": 11558.87, + "high": 11910.78, + "low": 11247.62, + "close": 11303.93, + "volume": 4672.75376952 + }, + { + "open_time": "2018-01-22T12:00:00+00:00", + "close_time": "2018-01-23T00:00:00+00:00", + "open": 11303.93, + "high": 11406.62, + "low": 10028.41, + "close": 10808.99, + "volume": 12394.76730941 + }, + { + "open_time": "2018-01-23T00:00:00+00:00", + "close_time": "2018-01-23T12:00:00+00:00", + "open": 10810.0, + "high": 10994.56, + "low": 9927.54, + "close": 10196.47, + "volume": 8646.15032342 + }, + { + "open_time": "2018-01-23T12:00:00+00:00", + "close_time": "2018-01-24T00:00:00+00:00", + "open": 10193.99, + "high": 11409.87, + "low": 10037.99, + "close": 10851.82, + "volume": 8604.02582303 + }, + { + "open_time": "2018-01-24T00:00:00+00:00", + "close_time": "2018-01-24T12:00:00+00:00", + "open": 10848.99, + "high": 11219.57, + "low": 10488.13, + "close": 11068.0, + "volume": 5313.99684239 + }, + { + "open_time": "2018-01-24T12:00:00+00:00", + "close_time": "2018-01-25T00:00:00+00:00", + "open": 11055.63, + "high": 11500.0, + "low": 10890.0, + "close": 11400.96, + "volume": 6332.23488498 + }, + { + "open_time": "2018-01-25T00:00:00+00:00", + "close_time": "2018-01-25T12:00:00+00:00", + "open": 11400.98, + "high": 11741.82, + "low": 11150.0, + "close": 11157.0, + "volume": 5060.54235252 + }, + { + "open_time": "2018-01-25T12:00:00+00:00", + "close_time": "2018-01-26T00:00:00+00:00", + "open": 11163.99, + "high": 11388.92, + "low": 10868.57, + "close": 11155.54, + "volume": 5152.37948129 + }, + { + "open_time": "2018-01-26T00:00:00+00:00", + "close_time": "2018-01-26T12:00:00+00:00", + "open": 11140.01, + "high": 11635.0, + "low": 10263.32, + "close": 10523.99, + "volume": 9076.11923761 + }, + { + "open_time": "2018-01-26T12:00:00+00:00", + "close_time": "2018-01-27T00:00:00+00:00", + "open": 10519.99, + "high": 11250.0, + "low": 10402.0, + "close": 11092.95, + "volume": 5998.06214429 + }, + { + "open_time": "2018-01-27T00:00:00+00:00", + "close_time": "2018-01-27T12:00:00+00:00", + "open": 11093.74, + "high": 11424.88, + "low": 10815.84, + "close": 10938.9, + "volume": 4474.45944879 + }, + { + "open_time": "2018-01-27T12:00:00+00:00", + "close_time": "2018-01-28T00:00:00+00:00", + "open": 10938.9, + "high": 11630.47, + "low": 10881.99, + "close": 11446.54, + "volume": 5831.94799071 + }, + { + "open_time": "2018-01-28T00:00:00+00:00", + "close_time": "2018-01-28T12:00:00+00:00", + "open": 11446.54, + "high": 11989.15, + "low": 11360.52, + "close": 11800.0, + "volume": 5367.82309596 + }, + { + "open_time": "2018-01-28T12:00:00+00:00", + "close_time": "2018-01-29T00:00:00+00:00", + "open": 11809.5, + "high": 11897.3, + "low": 11530.01, + "close": 11685.58, + "volume": 4587.80267025 + }, + { + "open_time": "2018-01-29T00:00:00+00:00", + "close_time": "2018-01-29T12:00:00+00:00", + "open": 11685.58, + "high": 11820.01, + "low": 11037.77, + "close": 11135.0, + "volume": 5889.87323626 + }, + { + "open_time": "2018-01-29T12:00:00+00:00", + "close_time": "2018-01-30T00:00:00+00:00", + "open": 11101.01, + "high": 11320.0, + "low": 10991.0, + "close": 11162.62, + "volume": 4106.48366222 + }, + { + "open_time": "2018-01-30T00:00:00+00:00", + "close_time": "2018-01-30T12:00:00+00:00", + "open": 11162.62, + "high": 11222.36, + "low": 10780.18, + "close": 10907.99, + "volume": 5230.10833724 + }, + { + "open_time": "2018-01-30T12:00:00+00:00", + "close_time": "2018-01-31T00:00:00+00:00", + "open": 10951.32, + "high": 10999.9, + "low": 9731.2, + "close": 9971.0, + "volume": 15852.0841904 + }, + { + "open_time": "2018-01-31T00:00:00+00:00", + "close_time": "2018-01-31T12:00:00+00:00", + "open": 9971.0, + "high": 10320.0, + "low": 9514.96, + "close": 10230.0, + "volume": 7349.51389754 + }, + { + "open_time": "2018-01-31T12:00:00+00:00", + "close_time": "2018-02-01T00:00:00+00:00", + "open": 10230.46, + "high": 10324.0, + "low": 9762.59, + "close": 10149.0, + "volume": 5393.99557305 + }, + { + "open_time": "2018-02-01T00:00:00+00:00", + "close_time": "2018-02-01T12:00:00+00:00", + "open": 10148.99, + "high": 10187.56, + "low": 9333.0, + "close": 9432.0, + "volume": 7755.3226247 + }, + { + "open_time": "2018-02-01T12:00:00+00:00", + "close_time": "2018-02-02T00:00:00+00:00", + "open": 9456.69, + "high": 9534.72, + "low": 8455.0, + "close": 8998.99, + "volume": 18601.26621461 + }, + { + "open_time": "2018-02-02T00:00:00+00:00", + "close_time": "2018-02-02T12:00:00+00:00", + "open": 9010.87, + "high": 9022.82, + "low": 7910.0, + "close": 7999.9, + "volume": 20528.03720973 + }, + { + "open_time": "2018-02-02T12:00:00+00:00", + "close_time": "2018-02-03T00:00:00+00:00", + "open": 8000.0, + "high": 9096.79, + "low": 7625.25, + "close": 8838.83, + "volume": 23877.98261958 + }, + { + "open_time": "2018-02-03T00:00:00+00:00", + "close_time": "2018-02-03T12:00:00+00:00", + "open": 8838.29, + "high": 9052.02, + "low": 8170.71, + "close": 9028.0, + "volume": 7883.54180081 + }, + { + "open_time": "2018-02-03T12:00:00+00:00", + "close_time": "2018-02-04T00:00:00+00:00", + "open": 9042.98, + "high": 9491.2, + "low": 8916.89, + "close": 9225.86, + "volume": 8324.83231261 + }, + { + "open_time": "2018-02-04T00:00:00+00:00", + "close_time": "2018-02-04T12:00:00+00:00", + "open": 9225.31, + "high": 9350.09, + "low": 8632.1, + "close": 8660.61, + "volume": 5505.69315652 + }, + { + "open_time": "2018-02-04T12:00:00+00:00", + "close_time": "2018-02-05T00:00:00+00:00", + "open": 8658.1, + "high": 8859.01, + "low": 7825.0, + "close": 8191.0, + "volume": 13604.89658483 + }, + { + "open_time": "2018-02-05T00:00:00+00:00", + "close_time": "2018-02-05T12:00:00+00:00", + "open": 8190.78, + "high": 8335.56, + "low": 7505.69, + "close": 7559.99, + "volume": 12595.84767977 + }, + { + "open_time": "2018-02-05T12:00:00+00:00", + "close_time": "2018-02-06T00:00:00+00:00", + "open": 7550.0, + "high": 7811.62, + "low": 6600.0, + "close": 6874.27, + "volume": 33948.58112454 + }, + { + "open_time": "2018-02-06T00:00:00+00:00", + "close_time": "2018-02-06T12:00:00+00:00", + "open": 6878.65, + "high": 7086.8, + "low": 5920.72, + "close": 6455.01, + "volume": 35997.34813018 + }, + { + "open_time": "2018-02-06T12:00:00+00:00", + "close_time": "2018-02-07T00:00:00+00:00", + "open": 6455.01, + "high": 8150.0, + "low": 6390.82, + "close": 7737.37, + "volume": 34964.02152808 + }, + { + "open_time": "2018-02-07T00:00:00+00:00", + "close_time": "2018-02-07T12:00:00+00:00", + "open": 7737.26, + "high": 8364.29, + "low": 7213.8, + "close": 8252.26, + "volume": 14633.79288336 + }, + { + "open_time": "2018-02-07T12:00:00+00:00", + "close_time": "2018-02-08T00:00:00+00:00", + "open": 8252.0, + "high": 8649.0, + "low": 7543.27, + "close": 7588.01, + "volume": 18007.09965418 + }, + { + "open_time": "2018-02-08T00:00:00+00:00", + "close_time": "2018-02-08T12:00:00+00:00", + "open": 7588.01, + "high": 8630.02, + "low": 7565.5, + "close": 8480.01, + "volume": 9897.08872636 + }, + { + "open_time": "2018-02-08T12:00:00+00:00", + "close_time": "2018-02-09T00:00:00+00:00", + "open": 8493.35, + "high": 8644.36, + "low": 8050.0, + "close": 8259.76, + "volume": 12849.30245476 + }, + { + "open_time": "2018-02-09T00:00:00+00:00", + "close_time": "2018-02-09T12:00:00+00:00", + "open": 8259.42, + "high": 8397.27, + "low": 7753.32, + "close": 8258.1, + "volume": 9817.02368001 + }, + { + "open_time": "2018-02-09T12:00:00+00:00", + "close_time": "2018-02-10T00:00:00+00:00", + "open": 8265.85, + "high": 8779.62, + "low": 8170.55, + "close": 8693.98, + "volume": 8601.09341041 + }, + { + "open_time": "2018-02-10T00:00:00+00:00", + "close_time": "2018-02-10T12:00:00+00:00", + "open": 8693.98, + "high": 9090.8, + "low": 8546.31, + "close": 8670.0, + "volume": 8025.66316977 + }, + { + "open_time": "2018-02-10T12:00:00+00:00", + "close_time": "2018-02-11T00:00:00+00:00", + "open": 8678.31, + "high": 8828.27, + "low": 8170.86, + "close": 8560.0, + "volume": 6644.89553226 + }, + { + "open_time": "2018-02-11T00:00:00+00:00", + "close_time": "2018-02-11T12:00:00+00:00", + "open": 8560.0, + "high": 8560.0, + "low": 7820.0, + "close": 8192.61, + "volume": 7476.49120705 + }, + { + "open_time": "2018-02-11T12:00:00+00:00", + "close_time": "2018-02-12T00:00:00+00:00", + "open": 8192.61, + "high": 8494.43, + "low": 8026.0, + "close": 8067.0, + "volume": 5235.29463865 + }, + { + "open_time": "2018-02-12T00:00:00+00:00", + "close_time": "2018-02-12T12:00:00+00:00", + "open": 8077.25, + "high": 8850.0, + "low": 8067.0, + "close": 8658.92, + "volume": 7579.908786 + }, + { + "open_time": "2018-02-12T12:00:00+00:00", + "close_time": "2018-02-13T00:00:00+00:00", + "open": 8656.76, + "high": 8995.0, + "low": 8525.0, + "close": 8899.0, + "volume": 7475.87280703 + }, + { + "open_time": "2018-02-13T00:00:00+00:00", + "close_time": "2018-02-13T12:00:00+00:00", + "open": 8891.2, + "high": 8951.89, + "low": 8360.13, + "close": 8499.31, + "volume": 6982.05733181 + }, + { + "open_time": "2018-02-13T12:00:00+00:00", + "close_time": "2018-02-14T00:00:00+00:00", + "open": 8519.96, + "high": 8740.54, + "low": 8439.75, + "close": 8522.99, + "volume": 4362.2832965 + }, + { + "open_time": "2018-02-14T00:00:00+00:00", + "close_time": "2018-02-14T12:00:00+00:00", + "open": 8504.57, + "high": 8975.0, + "low": 8504.57, + "close": 8965.21, + "volume": 6331.74174907 + }, + { + "open_time": "2018-02-14T12:00:00+00:00", + "close_time": "2018-02-15T00:00:00+00:00", + "open": 8965.41, + "high": 9515.0, + "low": 8946.78, + "close": 9490.98, + "volume": 11136.99711686 + }, + { + "open_time": "2018-02-15T00:00:00+00:00", + "close_time": "2018-02-15T12:00:00+00:00", + "open": 9490.98, + "high": 9977.0, + "low": 9350.0, + "close": 9619.08, + "volume": 10122.36384674 + }, + { + "open_time": "2018-02-15T12:00:00+00:00", + "close_time": "2018-02-16T00:00:00+00:00", + "open": 9628.93, + "high": 10234.0, + "low": 9600.6, + "close": 10018.0, + "volume": 10898.41750024 + }, + { + "open_time": "2018-02-16T00:00:00+00:00", + "close_time": "2018-02-16T12:00:00+00:00", + "open": 10011.3, + "high": 10300.0, + "low": 9707.51, + "close": 9828.22, + "volume": 7230.14151805 + }, + { + "open_time": "2018-02-16T12:00:00+00:00", + "close_time": "2018-02-17T00:00:00+00:00", + "open": 9839.01, + "high": 10248.14, + "low": 9787.48, + "close": 10196.0, + "volume": 4627.50125708 + }, + { + "open_time": "2018-02-17T00:00:00+00:00", + "close_time": "2018-02-17T12:00:00+00:00", + "open": 10203.14, + "high": 10867.0, + "low": 10053.5, + "close": 10735.51, + "volume": 6489.97246809 + }, + { + "open_time": "2018-02-17T12:00:00+00:00", + "close_time": "2018-02-18T00:00:00+00:00", + "open": 10735.51, + "high": 11135.83, + "low": 10460.69, + "close": 11101.0, + "volume": 8021.19311867 + }, + { + "open_time": "2018-02-18T00:00:00+00:00", + "close_time": "2018-02-18T12:00:00+00:00", + "open": 11101.0, + "high": 11300.0, + "low": 10153.15, + "close": 10649.13, + "volume": 10351.93381007 + }, + { + "open_time": "2018-02-18T12:00:00+00:00", + "close_time": "2018-02-19T00:00:00+00:00", + "open": 10653.26, + "high": 10925.13, + "low": 10358.0, + "close": 10421.06, + "volume": 7271.14562128 + }, + { + "open_time": "2018-02-19T00:00:00+00:00", + "close_time": "2018-02-19T12:00:00+00:00", + "open": 10433.68, + "high": 11068.63, + "low": 10307.51, + "close": 10964.0, + "volume": 4686.75540539 + }, + { + "open_time": "2018-02-19T12:00:00+00:00", + "close_time": "2018-02-20T00:00:00+00:00", + "open": 10983.39, + "high": 11262.48, + "low": 10855.66, + "close": 11173.0, + "volume": 7011.50082072 + }, + { + "open_time": "2018-02-20T00:00:00+00:00", + "close_time": "2018-02-20T12:00:00+00:00", + "open": 11159.12, + "high": 11645.67, + "low": 11154.06, + "close": 11428.8, + "volume": 6648.90853103 + }, + { + "open_time": "2018-02-20T12:00:00+00:00", + "close_time": "2018-02-21T00:00:00+00:00", + "open": 11454.01, + "high": 11780.0, + "low": 11080.37, + "close": 11233.41, + "volume": 9232.00050877 + }, + { + "open_time": "2018-02-21T00:00:00+00:00", + "close_time": "2018-02-21T12:00:00+00:00", + "open": 11233.42, + "high": 11275.74, + "low": 10687.0, + "close": 10955.03, + "volume": 10636.75077104 + }, + { + "open_time": "2018-02-21T12:00:00+00:00", + "close_time": "2018-02-22T00:00:00+00:00", + "open": 10955.27, + "high": 11154.59, + "low": 10256.0, + "close": 10449.4, + "volume": 9322.92638548 + }, + { + "open_time": "2018-02-22T00:00:00+00:00", + "close_time": "2018-02-22T12:00:00+00:00", + "open": 10446.79, + "high": 10935.0, + "low": 10099.0, + "close": 10255.51, + "volume": 8999.86813269 + }, + { + "open_time": "2018-02-22T12:00:00+00:00", + "close_time": "2018-02-23T00:00:00+00:00", + "open": 10268.99, + "high": 10330.49, + "low": 9731.2, + "close": 9843.34, + "volume": 11043.0791019 + }, + { + "open_time": "2018-02-23T00:00:00+00:00", + "close_time": "2018-02-23T12:00:00+00:00", + "open": 9833.25, + "high": 10247.66, + "low": 9600.0, + "close": 10222.45, + "volume": 7961.44827574 + }, + { + "open_time": "2018-02-23T12:00:00+00:00", + "close_time": "2018-02-24T00:00:00+00:00", + "open": 10208.49, + "high": 10405.3, + "low": 9897.5, + "close": 10166.1, + "volume": 8070.37614409 + }, + { + "open_time": "2018-02-24T00:00:00+00:00", + "close_time": "2018-02-24T12:00:00+00:00", + "open": 10135.2, + "high": 10540.63, + "low": 9652.6, + "close": 9769.87, + "volume": 6862.58612374 + }, + { + "open_time": "2018-02-24T12:00:00+00:00", + "close_time": "2018-02-25T00:00:00+00:00", + "open": 9769.87, + "high": 9840.0, + "low": 9373.48, + "close": 9689.99, + "volume": 7110.12859977 + }, + { + "open_time": "2018-02-25T00:00:00+00:00", + "close_time": "2018-02-25T12:00:00+00:00", + "open": 9688.26, + "high": 9883.41, + "low": 9500.0, + "close": 9659.2, + "volume": 4165.453287 + }, + { + "open_time": "2018-02-25T12:00:00+00:00", + "close_time": "2018-02-26T00:00:00+00:00", + "open": 9666.95, + "high": 9712.33, + "low": 9260.0, + "close": 9590.04, + "volume": 6871.72366569 + }, + { + "open_time": "2018-02-26T00:00:00+00:00", + "close_time": "2018-02-26T12:00:00+00:00", + "open": 9595.99, + "high": 9804.37, + "low": 9376.34, + "close": 9753.8, + "volume": 4400.57140677 + }, + { + "open_time": "2018-02-26T12:00:00+00:00", + "close_time": "2018-02-27T00:00:00+00:00", + "open": 9753.8, + "high": 10461.97, + "low": 9638.0, + "close": 10324.7, + "volume": 11756.23364941 + }, + { + "open_time": "2018-02-27T00:00:00+00:00", + "close_time": "2018-02-27T12:00:00+00:00", + "open": 10329.99, + "high": 10780.0, + "low": 10150.0, + "close": 10706.99, + "volume": 5174.3366648 + }, + { + "open_time": "2018-02-27T12:00:00+00:00", + "close_time": "2018-02-28T00:00:00+00:00", + "open": 10705.73, + "high": 10850.0, + "low": 10478.56, + "close": 10566.3, + "volume": 5234.14327295 + }, + { + "open_time": "2018-02-28T00:00:00+00:00", + "close_time": "2018-02-28T12:00:00+00:00", + "open": 10572.49, + "high": 11064.75, + "low": 10475.04, + "close": 10567.9, + "volume": 5249.71385596 + }, + { + "open_time": "2018-02-28T12:00:00+00:00", + "close_time": "2018-03-01T00:00:00+00:00", + "open": 10567.89, + "high": 10698.99, + "low": 10255.07, + "close": 10314.9, + "volume": 5241.0352022 + }, + { + "open_time": "2018-03-01T00:00:00+00:00", + "close_time": "2018-03-01T12:00:00+00:00", + "open": 10314.99, + "high": 10748.74, + "low": 10223.41, + "close": 10654.78, + "volume": 3360.41877234 + }, + { + "open_time": "2018-03-01T12:00:00+00:00", + "close_time": "2018-03-02T00:00:00+00:00", + "open": 10654.78, + "high": 11090.0, + "low": 10612.07, + "close": 10903.13, + "volume": 6121.24637377 + }, + { + "open_time": "2018-03-02T00:00:00+00:00", + "close_time": "2018-03-02T12:00:00+00:00", + "open": 10917.37, + "high": 11175.0, + "low": 10815.0, + "close": 10913.99, + "volume": 4584.44662888 + }, + { + "open_time": "2018-03-02T12:00:00+00:00", + "close_time": "2018-03-03T00:00:00+00:00", + "open": 10913.93, + "high": 11114.63, + "low": 10774.01, + "close": 11029.99, + "volume": 3744.65127198 + }, + { + "open_time": "2018-03-03T00:00:00+00:00", + "close_time": "2018-03-03T12:00:00+00:00", + "open": 11032.81, + "high": 11397.0, + "low": 11022.85, + "close": 11278.71, + "volume": 4048.27756311 + }, + { + "open_time": "2018-03-03T12:00:00+00:00", + "close_time": "2018-03-04T00:00:00+00:00", + "open": 11278.71, + "high": 11503.24, + "low": 11220.2, + "close": 11445.0, + "volume": 3737.9899764 + }, + { + "open_time": "2018-03-04T00:00:00+00:00", + "close_time": "2018-03-04T12:00:00+00:00", + "open": 11445.0, + "high": 11450.0, + "low": 11054.91, + "close": 11147.99, + "volume": 2384.99636651 + }, + { + "open_time": "2018-03-04T12:00:00+00:00", + "close_time": "2018-03-05T00:00:00+00:00", + "open": 11145.74, + "high": 11511.0, + "low": 11068.96, + "close": 11463.27, + "volume": 4445.57077205 + }, + { + "open_time": "2018-03-05T00:00:00+00:00", + "close_time": "2018-03-05T12:00:00+00:00", + "open": 11479.68, + "high": 11618.7, + "low": 11383.66, + "close": 11498.99, + "volume": 3884.39423267 + }, + { + "open_time": "2018-03-05T12:00:00+00:00", + "close_time": "2018-03-06T00:00:00+00:00", + "open": 11499.95, + "high": 11688.0, + "low": 11417.39, + "close": 11419.24, + "volume": 6049.28200069 + }, + { + "open_time": "2018-03-06T00:00:00+00:00", + "close_time": "2018-03-06T12:00:00+00:00", + "open": 11417.39, + "high": 11420.01, + "low": 10834.7, + "close": 10928.31, + "volume": 6957.56857426 + }, + { + "open_time": "2018-03-06T12:00:00+00:00", + "close_time": "2018-03-07T00:00:00+00:00", + "open": 10928.28, + "high": 11020.0, + "low": 10560.19, + "close": 10723.76, + "volume": 7776.85091887 + }, + { + "open_time": "2018-03-07T00:00:00+00:00", + "close_time": "2018-03-07T12:00:00+00:00", + "open": 10723.01, + "high": 10911.78, + "low": 10417.0, + "close": 10646.24, + "volume": 6446.24661464 + }, + { + "open_time": "2018-03-07T12:00:00+00:00", + "close_time": "2018-03-08T00:00:00+00:00", + "open": 10636.99, + "high": 10699.73, + "low": 9450.0, + "close": 9913.03, + "volume": 19670.26523339 + }, + { + "open_time": "2018-03-08T00:00:00+00:00", + "close_time": "2018-03-08T12:00:00+00:00", + "open": 9904.52, + "high": 10150.0, + "low": 9527.54, + "close": 9949.71, + "volume": 8996.52187721 + }, + { + "open_time": "2018-03-08T12:00:00+00:00", + "close_time": "2018-03-09T00:00:00+00:00", + "open": 9954.69, + "high": 10017.1, + "low": 9078.95, + "close": 9285.32, + "volume": 13525.9055927 + }, + { + "open_time": "2018-03-09T00:00:00+00:00", + "close_time": "2018-03-09T12:00:00+00:00", + "open": 9293.06, + "high": 9420.39, + "low": 8366.0, + "close": 8958.56, + "volume": 17657.50324581 + }, + { + "open_time": "2018-03-09T12:00:00+00:00", + "close_time": "2018-03-10T00:00:00+00:00", + "open": 8964.99, + "high": 9363.16, + "low": 8600.0, + "close": 9230.0, + "volume": 11356.66359873 + }, + { + "open_time": "2018-03-10T00:00:00+00:00", + "close_time": "2018-03-10T12:00:00+00:00", + "open": 9228.83, + "high": 9514.96, + "low": 9119.54, + "close": 9361.8, + "volume": 5632.17708129 + }, + { + "open_time": "2018-03-10T12:00:00+00:00", + "close_time": "2018-03-11T00:00:00+00:00", + "open": 9369.95, + "high": 9491.23, + "low": 8697.0, + "close": 8791.47, + "volume": 7254.41149797 + }, + { + "open_time": "2018-03-11T00:00:00+00:00", + "close_time": "2018-03-11T12:00:00+00:00", + "open": 8795.04, + "high": 9119.53, + "low": 8450.0, + "close": 9051.17, + "volume": 6925.79242546 + }, + { + "open_time": "2018-03-11T12:00:00+00:00", + "close_time": "2018-03-12T00:00:00+00:00", + "open": 9050.05, + "high": 9768.37, + "low": 9018.86, + "close": 9535.04, + "volume": 9481.74995011 + }, + { + "open_time": "2018-03-12T00:00:00+00:00", + "close_time": "2018-03-12T12:00:00+00:00", + "open": 9535.04, + "high": 9892.0, + "low": 9355.55, + "close": 9828.93, + "volume": 6343.85757141 + }, + { + "open_time": "2018-03-12T12:00:00+00:00", + "close_time": "2018-03-13T00:00:00+00:00", + "open": 9828.99, + "high": 9831.95, + "low": 8742.07, + "close": 9120.75, + "volume": 12407.16300818 + }, + { + "open_time": "2018-03-13T00:00:00+00:00", + "close_time": "2018-03-13T12:00:00+00:00", + "open": 9115.24, + "high": 9482.79, + "low": 8872.47, + "close": 9066.26, + "volume": 8220.89570588 + }, + { + "open_time": "2018-03-13T12:00:00+00:00", + "close_time": "2018-03-14T00:00:00+00:00", + "open": 9065.82, + "high": 9326.79, + "low": 8830.0, + "close": 9142.32, + "volume": 7780.57964051 + }, + { + "open_time": "2018-03-14T00:00:00+00:00", + "close_time": "2018-03-14T12:00:00+00:00", + "open": 9152.07, + "high": 9356.14, + "low": 8610.57, + "close": 8710.57, + "volume": 7756.99722451 + }, + { + "open_time": "2018-03-14T12:00:00+00:00", + "close_time": "2018-03-15T00:00:00+00:00", + "open": 8710.57, + "high": 8788.0, + "low": 7948.0, + "close": 8196.69, + "volume": 13434.02591129 + }, + { + "open_time": "2018-03-15T00:00:00+00:00", + "close_time": "2018-03-15T12:00:00+00:00", + "open": 8195.99, + "high": 8314.77, + "low": 7682.0, + "close": 8269.8, + "volume": 10519.62110635 + }, + { + "open_time": "2018-03-15T12:00:00+00:00", + "close_time": "2018-03-16T00:00:00+00:00", + "open": 8253.99, + "high": 8425.0, + "low": 7951.11, + "close": 8265.05, + "volume": 7867.98887865 + }, + { + "open_time": "2018-03-16T00:00:00+00:00", + "close_time": "2018-03-16T12:00:00+00:00", + "open": 8265.05, + "high": 8341.13, + "low": 7914.08, + "close": 8202.58, + "volume": 7392.93766427 + }, + { + "open_time": "2018-03-16T12:00:00+00:00", + "close_time": "2018-03-17T00:00:00+00:00", + "open": 8202.87, + "high": 8613.06, + "low": 8155.05, + "close": 8258.54, + "volume": 9105.68667104 + }, + { + "open_time": "2018-03-17T00:00:00+00:00", + "close_time": "2018-03-17T12:00:00+00:00", + "open": 8258.54, + "high": 8356.4, + "low": 8089.51, + "close": 8211.02, + "volume": 5290.34745888 + }, + { + "open_time": "2018-03-17T12:00:00+00:00", + "close_time": "2018-03-18T00:00:00+00:00", + "open": 8211.03, + "high": 8221.71, + "low": 7730.23, + "close": 7860.83, + "volume": 6758.32143252 + }, + { + "open_time": "2018-03-18T00:00:00+00:00", + "close_time": "2018-03-18T12:00:00+00:00", + "open": 7860.83, + "high": 7893.34, + "low": 7550.0, + "close": 7782.24, + "volume": 6168.303249 + }, + { + "open_time": "2018-03-18T12:00:00+00:00", + "close_time": "2018-03-19T00:00:00+00:00", + "open": 7776.74, + "high": 8324.92, + "low": 7325.37, + "close": 8188.24, + "volume": 13379.05789811 + }, + { + "open_time": "2018-03-19T00:00:00+00:00", + "close_time": "2018-03-19T12:00:00+00:00", + "open": 8205.55, + "high": 8461.38, + "low": 8114.17, + "close": 8353.0, + "volume": 9141.53818089 + }, + { + "open_time": "2018-03-19T12:00:00+00:00", + "close_time": "2018-03-20T00:00:00+00:00", + "open": 8353.1, + "high": 8718.74, + "low": 8232.14, + "close": 8596.93, + "volume": 10254.55017794 + }, + { + "open_time": "2018-03-20T00:00:00+00:00", + "close_time": "2018-03-20T12:00:00+00:00", + "open": 8596.79, + "high": 8655.45, + "low": 8313.01, + "close": 8520.0, + "volume": 5544.8594713 + }, + { + "open_time": "2018-03-20T12:00:00+00:00", + "close_time": "2018-03-21T00:00:00+00:00", + "open": 8520.0, + "high": 9051.0, + "low": 8450.0, + "close": 8904.02, + "volume": 7909.9627891 + }, + { + "open_time": "2018-03-21T00:00:00+00:00", + "close_time": "2018-03-21T12:00:00+00:00", + "open": 8904.02, + "high": 9140.0, + "low": 8876.0, + "close": 9074.52, + "volume": 5445.50536248 + }, + { + "open_time": "2018-03-21T12:00:00+00:00", + "close_time": "2018-03-22T00:00:00+00:00", + "open": 9074.52, + "high": 9188.1, + "low": 8754.83, + "close": 8893.79, + "volume": 6655.49177084 + }, + { + "open_time": "2018-03-22T00:00:00+00:00", + "close_time": "2018-03-22T12:00:00+00:00", + "open": 8892.18, + "high": 9099.59, + "low": 8625.0, + "close": 8667.94, + "volume": 5498.11417967 + }, + { + "open_time": "2018-03-22T12:00:00+00:00", + "close_time": "2018-03-23T00:00:00+00:00", + "open": 8667.51, + "high": 8766.03, + "low": 8503.52, + "close": 8704.67, + "volume": 7089.51974262 + }, + { + "open_time": "2018-03-23T00:00:00+00:00", + "close_time": "2018-03-23T12:00:00+00:00", + "open": 8708.52, + "high": 8727.93, + "low": 8342.0, + "close": 8516.03, + "volume": 6817.55363823 + }, + { + "open_time": "2018-03-23T12:00:00+00:00", + "close_time": "2018-03-24T00:00:00+00:00", + "open": 8516.12, + "high": 8920.79, + "low": 8265.0, + "close": 8920.79, + "volume": 6932.23122274 + }, + { + "open_time": "2018-03-24T00:00:00+00:00", + "close_time": "2018-03-24T12:00:00+00:00", + "open": 8917.99, + "high": 8983.93, + "low": 8730.0, + "close": 8734.13, + "volume": 4168.63421314 + }, + { + "open_time": "2018-03-24T12:00:00+00:00", + "close_time": "2018-03-25T00:00:00+00:00", + "open": 8744.39, + "high": 9020.0, + "low": 8505.0, + "close": 8547.0, + "volume": 5563.34815527 + }, + { + "open_time": "2018-03-25T00:00:00+00:00", + "close_time": "2018-03-25T12:00:00+00:00", + "open": 8541.96, + "high": 8600.88, + "low": 8368.63, + "close": 8440.0, + "volume": 4252.21781066 + }, + { + "open_time": "2018-03-25T12:00:00+00:00", + "close_time": "2018-03-26T00:00:00+00:00", + "open": 8440.0, + "high": 8680.0, + "low": 8389.65, + "close": 8453.9, + "volume": 4903.69433712 + }, + { + "open_time": "2018-03-26T00:00:00+00:00", + "close_time": "2018-03-26T12:00:00+00:00", + "open": 8451.12, + "high": 8500.0, + "low": 8063.0, + "close": 8097.25, + "volume": 9526.36712666 + }, + { + "open_time": "2018-03-26T12:00:00+00:00", + "close_time": "2018-03-27T00:00:00+00:00", + "open": 8107.61, + "high": 8273.36, + "low": 7831.15, + "close": 8149.66, + "volume": 8167.04821264 + }, + { + "open_time": "2018-03-27T00:00:00+00:00", + "close_time": "2018-03-27T12:00:00+00:00", + "open": 8152.26, + "high": 8211.62, + "low": 7742.11, + "close": 7934.23, + "volume": 7243.01920554 + }, + { + "open_time": "2018-03-27T12:00:00+00:00", + "close_time": "2018-03-28T00:00:00+00:00", + "open": 7934.23, + "high": 8150.0, + "low": 7760.0, + "close": 7791.7, + "volume": 5142.23107868 + }, + { + "open_time": "2018-03-28T00:00:00+00:00", + "close_time": "2018-03-28T12:00:00+00:00", + "open": 7791.69, + "high": 8104.98, + "low": 7723.03, + "close": 8042.92, + "volume": 4650.28563911 + }, + { + "open_time": "2018-03-28T12:00:00+00:00", + "close_time": "2018-03-29T00:00:00+00:00", + "open": 8051.61, + "high": 8067.1, + "low": 7831.15, + "close": 7932.41, + "volume": 3787.3590406 + }, + { + "open_time": "2018-03-29T00:00:00+00:00", + "close_time": "2018-03-29T12:00:00+00:00", + "open": 7932.41, + "high": 7968.0, + "low": 7431.13, + "close": 7474.89, + "volume": 8355.25398787 + }, + { + "open_time": "2018-03-29T12:00:00+00:00", + "close_time": "2018-03-30T00:00:00+00:00", + "open": 7474.89, + "high": 7562.13, + "low": 6914.53, + "close": 7088.38, + "volume": 13782.86014441 + }, + { + "open_time": "2018-03-30T00:00:00+00:00", + "close_time": "2018-03-30T12:00:00+00:00", + "open": 7086.14, + "high": 7302.35, + "low": 6550.0, + "close": 7022.98, + "volume": 18496.13748164 + }, + { + "open_time": "2018-03-30T12:00:00+00:00", + "close_time": "2018-03-31T00:00:00+00:00", + "open": 7023.91, + "high": 7043.78, + "low": 6591.79, + "close": 6850.0, + "volume": 10605.31054542 + }, + { + "open_time": "2018-03-31T00:00:00+00:00", + "close_time": "2018-03-31T12:00:00+00:00", + "open": 6839.63, + "high": 7175.08, + "low": 6794.26, + "close": 7087.8, + "volume": 6207.89586139 + }, + { + "open_time": "2018-03-31T12:00:00+00:00", + "close_time": "2018-04-01T00:00:00+00:00", + "open": 7087.8, + "high": 7231.73, + "low": 6812.02, + "close": 6928.62, + "volume": 5371.70119579 + }, + { + "open_time": "2018-04-01T00:00:00+00:00", + "close_time": "2018-04-01T12:00:00+00:00", + "open": 6926.5, + "high": 7045.71, + "low": 6592.56, + "close": 6692.77, + "volume": 5240.4995217 + }, + { + "open_time": "2018-04-01T12:00:00+00:00", + "close_time": "2018-04-02T00:00:00+00:00", + "open": 6684.87, + "high": 6990.8, + "low": 6427.16, + "close": 6813.52, + "volume": 12806.44135225 + }, + { + "open_time": "2018-04-02T00:00:00+00:00", + "close_time": "2018-04-02T12:00:00+00:00", + "open": 6816.31, + "high": 7106.5, + "low": 6759.96, + "close": 7039.72, + "volume": 6038.3025152 + }, + { + "open_time": "2018-04-02T12:00:00+00:00", + "close_time": "2018-04-03T00:00:00+00:00", + "open": 7047.67, + "high": 7065.0, + "low": 6880.0, + "close": 7052.76, + "volume": 7585.85784046 + }, + { + "open_time": "2018-04-03T00:00:00+00:00", + "close_time": "2018-04-03T12:00:00+00:00", + "open": 7052.75, + "high": 7444.66, + "low": 7001.28, + "close": 7298.1, + "volume": 8374.68087219 + }, + { + "open_time": "2018-04-03T12:00:00+00:00", + "close_time": "2018-04-04T00:00:00+00:00", + "open": 7300.01, + "high": 7506.84, + "low": 7265.98, + "close": 7416.27, + "volume": 7714.86075684 + }, + { + "open_time": "2018-04-04T00:00:00+00:00", + "close_time": "2018-04-04T12:00:00+00:00", + "open": 7415.53, + "high": 7430.0, + "low": 6998.88, + "close": 7076.08, + "volume": 7142.89321163 + }, + { + "open_time": "2018-04-04T12:00:00+00:00", + "close_time": "2018-04-05T00:00:00+00:00", + "open": 7075.95, + "high": 7120.92, + "low": 6710.38, + "close": 6799.95, + "volume": 8636.30925498 + }, + { + "open_time": "2018-04-05T00:00:00+00:00", + "close_time": "2018-04-05T12:00:00+00:00", + "open": 6799.37, + "high": 6914.55, + "low": 6578.95, + "close": 6798.01, + "volume": 5268.57682735 + }, + { + "open_time": "2018-04-05T12:00:00+00:00", + "close_time": "2018-04-06T00:00:00+00:00", + "open": 6797.79, + "high": 6928.7, + "low": 6630.31, + "close": 6771.69, + "volume": 6625.95915072 + }, + { + "open_time": "2018-04-06T00:00:00+00:00", + "close_time": "2018-04-06T12:00:00+00:00", + "open": 6771.3, + "high": 6850.0, + "low": 6510.0, + "close": 6622.34, + "volume": 5825.06724438 + }, + { + "open_time": "2018-04-06T12:00:00+00:00", + "close_time": "2018-04-07T00:00:00+00:00", + "open": 6622.34, + "high": 6645.67, + "low": 6539.69, + "close": 6618.33, + "volume": 2653.35082459 + }, + { + "open_time": "2018-04-07T00:00:00+00:00", + "close_time": "2018-04-07T12:00:00+00:00", + "open": 6627.7, + "high": 6924.52, + "low": 6600.99, + "close": 6866.52, + "volume": 3731.89224607 + }, + { + "open_time": "2018-04-07T12:00:00+00:00", + "close_time": "2018-04-08T00:00:00+00:00", + "open": 6861.28, + "high": 7069.13, + "low": 6761.43, + "close": 6904.9, + "volume": 3951.14940653 + }, + { + "open_time": "2018-04-08T00:00:00+00:00", + "close_time": "2018-04-08T12:00:00+00:00", + "open": 6904.21, + "high": 7100.0, + "low": 6894.8, + "close": 7088.42, + "volume": 1946.53847918 + }, + { + "open_time": "2018-04-08T12:00:00+00:00", + "close_time": "2018-04-09T00:00:00+00:00", + "open": 7100.0, + "high": 7104.52, + "low": 6946.64, + "close": 7027.26, + "volume": 2406.15946284 + }, + { + "open_time": "2018-04-09T00:00:00+00:00", + "close_time": "2018-04-09T12:00:00+00:00", + "open": 7027.26, + "high": 7175.83, + "low": 6692.0, + "close": 6751.47, + "volume": 5357.58643423 + }, + { + "open_time": "2018-04-09T12:00:00+00:00", + "close_time": "2018-04-10T00:00:00+00:00", + "open": 6751.47, + "high": 6792.99, + "low": 6611.49, + "close": 6780.1, + "volume": 4746.32978192 + }, + { + "open_time": "2018-04-10T00:00:00+00:00", + "close_time": "2018-04-10T12:00:00+00:00", + "open": 6782.39, + "high": 6795.98, + "low": 6653.21, + "close": 6739.21, + "volume": 2650.20222089 + }, + { + "open_time": "2018-04-10T12:00:00+00:00", + "close_time": "2018-04-11T00:00:00+00:00", + "open": 6744.02, + "high": 6900.0, + "low": 6721.02, + "close": 6835.67, + "volume": 3829.99054329 + }, + { + "open_time": "2018-04-11T00:00:00+00:00", + "close_time": "2018-04-11T12:00:00+00:00", + "open": 6824.75, + "high": 6880.0, + "low": 6809.26, + "close": 6855.31, + "volume": 2080.41455748 + }, + { + "open_time": "2018-04-11T12:00:00+00:00", + "close_time": "2018-04-12T00:00:00+00:00", + "open": 6860.79, + "high": 6984.92, + "low": 6839.42, + "close": 6940.94, + "volume": 3744.99608808 + }, + { + "open_time": "2018-04-12T00:00:00+00:00", + "close_time": "2018-04-12T12:00:00+00:00", + "open": 6940.94, + "high": 8069.34, + "low": 6758.45, + "close": 7725.77, + "volume": 9289.43983943 + }, + { + "open_time": "2018-04-12T12:00:00+00:00", + "close_time": "2018-04-13T00:00:00+00:00", + "open": 7725.78, + "high": 8000.0, + "low": 7570.05, + "close": 7923.78, + "volume": 9743.94049497 + }, + { + "open_time": "2018-04-13T00:00:00+00:00", + "close_time": "2018-04-13T12:00:00+00:00", + "open": 7923.78, + "high": 8171.0, + "low": 7753.32, + "close": 8102.11, + "volume": 8002.68631059 + }, + { + "open_time": "2018-04-13T12:00:00+00:00", + "close_time": "2018-04-14T00:00:00+00:00", + "open": 8095.1, + "high": 8239.33, + "low": 7805.0, + "close": 7896.92, + "volume": 11603.25644018 + }, + { + "open_time": "2018-04-14T00:00:00+00:00", + "close_time": "2018-04-14T12:00:00+00:00", + "open": 7885.9, + "high": 8232.14, + "low": 7835.0, + "close": 7982.99, + "volume": 5292.55127984 + }, + { + "open_time": "2018-04-14T12:00:00+00:00", + "close_time": "2018-04-15T00:00:00+00:00", + "open": 7983.29, + "high": 8089.51, + "low": 7871.0, + "close": 8000.41, + "volume": 3642.97943493 + }, + { + "open_time": "2018-04-15T00:00:00+00:00", + "close_time": "2018-04-15T12:00:00+00:00", + "open": 8003.39, + "high": 8417.0, + "low": 8001.23, + "close": 8331.67, + "volume": 4073.53541952 + }, + { + "open_time": "2018-04-15T12:00:00+00:00", + "close_time": "2018-04-16T00:00:00+00:00", + "open": 8329.01, + "high": 8395.99, + "low": 8243.86, + "close": 8354.22, + "volume": 3469.30539612 + }, + { + "open_time": "2018-04-16T00:00:00+00:00", + "close_time": "2018-04-16T12:00:00+00:00", + "open": 8353.43, + "high": 8424.99, + "low": 7999.69, + "close": 8097.05, + "volume": 7010.90269046 + }, + { + "open_time": "2018-04-16T12:00:00+00:00", + "close_time": "2018-04-17T00:00:00+00:00", + "open": 8097.05, + "high": 8097.05, + "low": 7905.0, + "close": 8048.15, + "volume": 3855.70026703 + }, + { + "open_time": "2018-04-17T00:00:00+00:00", + "close_time": "2018-04-17T12:00:00+00:00", + "open": 8054.68, + "high": 8160.85, + "low": 7968.31, + "close": 8120.09, + "volume": 3936.5648533 + }, + { + "open_time": "2018-04-17T12:00:00+00:00", + "close_time": "2018-04-18T00:00:00+00:00", + "open": 8120.88, + "high": 8149.66, + "low": 7806.81, + "close": 7890.87, + "volume": 5340.58636208 + }, + { + "open_time": "2018-04-18T00:00:00+00:00", + "close_time": "2018-04-18T12:00:00+00:00", + "open": 7890.87, + "high": 8170.99, + "low": 7870.35, + "close": 8103.57, + "volume": 4302.19264729 + }, + { + "open_time": "2018-04-18T12:00:00+00:00", + "close_time": "2018-04-19T00:00:00+00:00", + "open": 8109.97, + "high": 8235.0, + "low": 7934.65, + "close": 8172.84, + "volume": 4925.01195079 + }, + { + "open_time": "2018-04-19T00:00:00+00:00", + "close_time": "2018-04-19T12:00:00+00:00", + "open": 8172.83, + "high": 8282.0, + "low": 8074.44, + "close": 8196.05, + "volume": 5210.39838113 + }, + { + "open_time": "2018-04-19T12:00:00+00:00", + "close_time": "2018-04-20T00:00:00+00:00", + "open": 8195.71, + "high": 8297.99, + "low": 8160.0, + "close": 8271.31, + "volume": 4226.4479465 + }, + { + "open_time": "2018-04-20T00:00:00+00:00", + "close_time": "2018-04-20T12:00:00+00:00", + "open": 8273.0, + "high": 8546.31, + "low": 8216.9, + "close": 8523.78, + "volume": 8752.89871208 + }, + { + "open_time": "2018-04-20T12:00:00+00:00", + "close_time": "2018-04-21T00:00:00+00:00", + "open": 8520.0, + "high": 8934.0, + "low": 8441.34, + "close": 8861.0, + "volume": 7306.72395926 + }, + { + "open_time": "2018-04-21T00:00:00+00:00", + "close_time": "2018-04-21T12:00:00+00:00", + "open": 8865.78, + "high": 9023.4, + "low": 8608.0, + "close": 8716.22, + "volume": 11094.2208387 + }, + { + "open_time": "2018-04-21T12:00:00+00:00", + "close_time": "2018-04-22T00:00:00+00:00", + "open": 8717.77, + "high": 8934.6, + "low": 8696.29, + "close": 8920.71, + "volume": 4242.08708873 + }, + { + "open_time": "2018-04-22T00:00:00+00:00", + "close_time": "2018-04-22T12:00:00+00:00", + "open": 8924.93, + "high": 9006.39, + "low": 8804.21, + "close": 8928.8, + "volume": 4273.74185243 + }, + { + "open_time": "2018-04-22T12:00:00+00:00", + "close_time": "2018-04-23T00:00:00+00:00", + "open": 8928.8, + "high": 9036.52, + "low": 8760.0, + "close": 8789.96, + "volume": 5072.70990682 + }, + { + "open_time": "2018-04-23T00:00:00+00:00", + "close_time": "2018-04-23T12:00:00+00:00", + "open": 8781.7, + "high": 8961.53, + "low": 8771.22, + "close": 8928.96, + "volume": 4950.53179256 + }, + { + "open_time": "2018-04-23T12:00:00+00:00", + "close_time": "2018-04-24T00:00:00+00:00", + "open": 8927.08, + "high": 9006.39, + "low": 8794.67, + "close": 8946.95, + "volume": 5335.58592234 + }, + { + "open_time": "2018-04-24T00:00:00+00:00", + "close_time": "2018-04-24T12:00:00+00:00", + "open": 8942.0, + "high": 9350.0, + "low": 8930.0, + "close": 9295.66, + "volume": 8570.73816743 + }, + { + "open_time": "2018-04-24T12:00:00+00:00", + "close_time": "2018-04-25T00:00:00+00:00", + "open": 9299.99, + "high": 9737.16, + "low": 9188.1, + "close": 9648.0, + "volume": 11889.77081561 + }, + { + "open_time": "2018-04-25T00:00:00+00:00", + "close_time": "2018-04-25T12:00:00+00:00", + "open": 9648.36, + "high": 9755.53, + "low": 9010.0, + "close": 9149.85, + "volume": 16054.32385596 + }, + { + "open_time": "2018-04-25T12:00:00+00:00", + "close_time": "2018-04-26T00:00:00+00:00", + "open": 9149.85, + "high": 9227.08, + "low": 8751.0, + "close": 8864.99, + "volume": 16981.58018886 + }, + { + "open_time": "2018-04-26T00:00:00+00:00", + "close_time": "2018-04-26T12:00:00+00:00", + "open": 8855.07, + "high": 8960.0, + "low": 8647.29, + "close": 8855.63, + "volume": 10993.19073004 + }, + { + "open_time": "2018-04-26T12:00:00+00:00", + "close_time": "2018-04-27T00:00:00+00:00", + "open": 8855.64, + "high": 9326.79, + "low": 8737.88, + "close": 9274.48, + "volume": 9049.77897207 + }, + { + "open_time": "2018-04-27T00:00:00+00:00", + "close_time": "2018-04-27T12:00:00+00:00", + "open": 9277.32, + "high": 9387.82, + "low": 9135.0, + "close": 9311.48, + "volume": 5477.47764277 + }, + { + "open_time": "2018-04-27T12:00:00+00:00", + "close_time": "2018-04-28T00:00:00+00:00", + "open": 9319.7, + "high": 9350.0, + "low": 8901.09, + "close": 8921.43, + "volume": 5898.0367327 + }, + { + "open_time": "2018-04-28T00:00:00+00:00", + "close_time": "2018-04-28T12:00:00+00:00", + "open": 8916.54, + "high": 9337.0, + "low": 8854.47, + "close": 9174.86, + "volume": 8382.9220163 + }, + { + "open_time": "2018-04-28T12:00:00+00:00", + "close_time": "2018-04-29T00:00:00+00:00", + "open": 9175.48, + "high": 9442.34, + "low": 9170.06, + "close": 9345.11, + "volume": 7175.48028563 + }, + { + "open_time": "2018-04-29T00:00:00+00:00", + "close_time": "2018-04-29T12:00:00+00:00", + "open": 9352.97, + "high": 9538.75, + "low": 9180.0, + "close": 9256.06, + "volume": 7838.84100319 + }, + { + "open_time": "2018-04-29T12:00:00+00:00", + "close_time": "2018-04-30T00:00:00+00:00", + "open": 9264.99, + "high": 9420.4, + "low": 9198.89, + "close": 9393.99, + "volume": 3101.87702744 + }, + { + "open_time": "2018-04-30T00:00:00+00:00", + "close_time": "2018-04-30T12:00:00+00:00", + "open": 9396.32, + "high": 9443.96, + "low": 9111.0, + "close": 9260.81, + "volume": 4202.13254416 + }, + { + "open_time": "2018-04-30T12:00:00+00:00", + "close_time": "2018-05-01T00:00:00+00:00", + "open": 9265.97, + "high": 9355.42, + "low": 9166.51, + "close": 9242.17, + "volume": 3883.5557504 + }, + { + "open_time": "2018-05-01T00:00:00+00:00", + "close_time": "2018-05-01T12:00:00+00:00", + "open": 9243.51, + "high": 9249.99, + "low": 8865.2, + "close": 8973.81, + "volume": 7574.81978867 + }, + { + "open_time": "2018-05-01T12:00:00+00:00", + "close_time": "2018-05-02T00:00:00+00:00", + "open": 8982.95, + "high": 9096.79, + "low": 8815.91, + "close": 9066.9, + "volume": 4563.44417183 + }, + { + "open_time": "2018-05-02T00:00:00+00:00", + "close_time": "2018-05-02T12:00:00+00:00", + "open": 9066.9, + "high": 9188.1, + "low": 8975.23, + "close": 9151.79, + "volume": 5150.51887787 + }, + { + "open_time": "2018-05-02T12:00:00+00:00", + "close_time": "2018-05-03T00:00:00+00:00", + "open": 9145.77, + "high": 9259.16, + "low": 9000.0, + "close": 9222.0, + "volume": 5424.65610005 + }, + { + "open_time": "2018-05-03T00:00:00+00:00", + "close_time": "2018-05-03T12:00:00+00:00", + "open": 9220.0, + "high": 9280.33, + "low": 9165.19, + "close": 9213.14, + "volume": 4182.10161949 + }, + { + "open_time": "2018-05-03T12:00:00+00:00", + "close_time": "2018-05-04T00:00:00+00:00", + "open": 9213.03, + "high": 9799.99, + "low": 9190.03, + "close": 9732.43, + "volume": 7488.69795914 + }, + { + "open_time": "2018-05-04T00:00:00+00:00", + "close_time": "2018-05-04T12:00:00+00:00", + "open": 9737.0, + "high": 9784.73, + "low": 9527.38, + "close": 9721.72, + "volume": 4797.69315139 + }, + { + "open_time": "2018-05-04T12:00:00+00:00", + "close_time": "2018-05-05T00:00:00+00:00", + "open": 9732.07, + "high": 9760.12, + "low": 9562.6, + "close": 9696.57, + "volume": 2528.35891972 + }, + { + "open_time": "2018-05-05T00:00:00+00:00", + "close_time": "2018-05-05T12:00:00+00:00", + "open": 9689.0, + "high": 9943.12, + "low": 9670.68, + "close": 9863.08, + "volume": 3577.45716358 + }, + { + "open_time": "2018-05-05T12:00:00+00:00", + "close_time": "2018-05-06T00:00:00+00:00", + "open": 9863.07, + "high": 9948.98, + "low": 9688.88, + "close": 9823.28, + "volume": 3825.64785994 + }, + { + "open_time": "2018-05-06T00:00:00+00:00", + "close_time": "2018-05-06T12:00:00+00:00", + "open": 9827.04, + "high": 9918.41, + "low": 9375.0, + "close": 9454.98, + "volume": 5202.78279331 + }, + { + "open_time": "2018-05-06T12:00:00+00:00", + "close_time": "2018-05-07T00:00:00+00:00", + "open": 9454.96, + "high": 9627.27, + "low": 9375.0, + "close": 9623.54, + "volume": 2952.79406329 + }, + { + "open_time": "2018-05-07T00:00:00+00:00", + "close_time": "2018-05-07T12:00:00+00:00", + "open": 9621.99, + "high": 9634.5, + "low": 9207.0, + "close": 9331.09, + "volume": 7853.53940298 + }, + { + "open_time": "2018-05-07T12:00:00+00:00", + "close_time": "2018-05-08T00:00:00+00:00", + "open": 9331.09, + "high": 9442.8, + "low": 9175.0, + "close": 9359.52, + "volume": 5762.80919032 + }, + { + "open_time": "2018-05-08T00:00:00+00:00", + "close_time": "2018-05-08T12:00:00+00:00", + "open": 9356.79, + "high": 9450.0, + "low": 9155.15, + "close": 9169.9, + "volume": 5487.0993316 + }, + { + "open_time": "2018-05-08T12:00:00+00:00", + "close_time": "2018-05-09T00:00:00+00:00", + "open": 9165.0, + "high": 9257.1, + "low": 9015.0, + "close": 9167.69, + "volume": 5931.21120491 + }, + { + "open_time": "2018-05-09T00:00:00+00:00", + "close_time": "2018-05-09T12:00:00+00:00", + "open": 9181.52, + "high": 9264.99, + "low": 8974.62, + "close": 9264.99, + "volume": 6380.24148107 + }, + { + "open_time": "2018-05-09T12:00:00+00:00", + "close_time": "2018-05-10T00:00:00+00:00", + "open": 9265.21, + "high": 9368.79, + "low": 9179.98, + "close": 9308.49, + "volume": 4988.59284432 + }, + { + "open_time": "2018-05-10T00:00:00+00:00", + "close_time": "2018-05-10T12:00:00+00:00", + "open": 9308.49, + "high": 9393.0, + "low": 9244.98, + "close": 9328.94, + "volume": 3451.69364644 + }, + { + "open_time": "2018-05-10T12:00:00+00:00", + "close_time": "2018-05-11T00:00:00+00:00", + "open": 9328.94, + "high": 9392.93, + "low": 8987.74, + "close": 9020.99, + "volume": 8313.28385926 + }, + { + "open_time": "2018-05-11T00:00:00+00:00", + "close_time": "2018-05-11T12:00:00+00:00", + "open": 9007.19, + "high": 9018.38, + "low": 8606.0, + "close": 8606.0, + "volume": 11407.63864481 + }, + { + "open_time": "2018-05-11T12:00:00+00:00", + "close_time": "2018-05-12T00:00:00+00:00", + "open": 8605.0, + "high": 8684.3, + "low": 8351.0, + "close": 8411.42, + "volume": 8976.28796511 + }, + { + "open_time": "2018-05-12T00:00:00+00:00", + "close_time": "2018-05-12T12:00:00+00:00", + "open": 8408.79, + "high": 8589.1, + "low": 8208.81, + "close": 8541.3, + "volume": 9453.79216435 + }, + { + "open_time": "2018-05-12T12:00:00+00:00", + "close_time": "2018-05-13T00:00:00+00:00", + "open": 8541.3, + "high": 8652.8, + "low": 8264.98, + "close": 8481.6, + "volume": 6011.13723867 + }, + { + "open_time": "2018-05-13T00:00:00+00:00", + "close_time": "2018-05-13T12:00:00+00:00", + "open": 8481.72, + "high": 8622.4, + "low": 8335.56, + "close": 8563.15, + "volume": 4197.44385927 + }, + { + "open_time": "2018-05-13T12:00:00+00:00", + "close_time": "2018-05-14T00:00:00+00:00", + "open": 8561.01, + "high": 8775.9, + "low": 8525.72, + "close": 8696.58, + "volume": 5637.78064988 + }, + { + "open_time": "2018-05-14T00:00:00+00:00", + "close_time": "2018-05-14T12:00:00+00:00", + "open": 8696.54, + "high": 8711.2, + "low": 8286.57, + "close": 8441.15, + "volume": 8370.81472306 + }, + { + "open_time": "2018-05-14T12:00:00+00:00", + "close_time": "2018-05-15T00:00:00+00:00", + "open": 8441.15, + "high": 8900.9, + "low": 8356.4, + "close": 8674.36, + "volume": 10480.52667057 + }, + { + "open_time": "2018-05-15T00:00:00+00:00", + "close_time": "2018-05-15T12:00:00+00:00", + "open": 8674.53, + "high": 8865.0, + "low": 8614.43, + "close": 8760.0, + "volume": 5572.69218953 + }, + { + "open_time": "2018-05-15T12:00:00+00:00", + "close_time": "2018-05-16T00:00:00+00:00", + "open": 8758.8, + "high": 8798.6, + "low": 8400.0, + "close": 8474.99, + "volume": 6819.13979738 + }, + { + "open_time": "2018-05-16T00:00:00+00:00", + "close_time": "2018-05-16T12:00:00+00:00", + "open": 8481.99, + "high": 8505.33, + "low": 8100.01, + "close": 8373.0, + "volume": 7438.65788836 + }, + { + "open_time": "2018-05-16T12:00:00+00:00", + "close_time": "2018-05-17T00:00:00+00:00", + "open": 8373.0, + "high": 8399.1, + "low": 8145.1, + "close": 8346.59, + "volume": 5266.46533148 + }, + { + "open_time": "2018-05-17T00:00:00+00:00", + "close_time": "2018-05-17T12:00:00+00:00", + "open": 8337.77, + "high": 8500.0, + "low": 8191.14, + "close": 8298.9, + "volume": 3684.39610598 + }, + { + "open_time": "2018-05-17T12:00:00+00:00", + "close_time": "2018-05-18T00:00:00+00:00", + "open": 8306.54, + "high": 8377.29, + "low": 7980.0, + "close": 8067.03, + "volume": 4574.72841844 + }, + { + "open_time": "2018-05-18T00:00:00+00:00", + "close_time": "2018-05-18T12:00:00+00:00", + "open": 8058.16, + "high": 8170.71, + "low": 7929.53, + "close": 8115.0, + "volume": 4322.25618814 + }, + { + "open_time": "2018-05-18T12:00:00+00:00", + "close_time": "2018-05-19T00:00:00+00:00", + "open": 8115.01, + "high": 8275.1, + "low": 8043.96, + "close": 8248.87, + "volume": 2858.94769534 + }, + { + "open_time": "2018-05-19T00:00:00+00:00", + "close_time": "2018-05-19T12:00:00+00:00", + "open": 8248.99, + "high": 8370.0, + "low": 8141.08, + "close": 8365.0, + "volume": 2193.59472184 + }, + { + "open_time": "2018-05-19T12:00:00+00:00", + "close_time": "2018-05-20T00:00:00+00:00", + "open": 8365.06, + "high": 8395.0, + "low": 8178.0, + "close": 8231.2, + "volume": 1590.48104453 + }, + { + "open_time": "2018-05-20T00:00:00+00:00", + "close_time": "2018-05-20T12:00:00+00:00", + "open": 8225.55, + "high": 8374.94, + "low": 8170.71, + "close": 8336.91, + "volume": 1765.00500146 + }, + { + "open_time": "2018-05-20T12:00:00+00:00", + "close_time": "2018-05-21T00:00:00+00:00", + "open": 8342.48, + "high": 8590.0, + "low": 8269.85, + "close": 8518.48, + "volume": 3549.99389833 + }, + { + "open_time": "2018-05-21T00:00:00+00:00", + "close_time": "2018-05-21T12:00:00+00:00", + "open": 8518.64, + "high": 8589.1, + "low": 8434.47, + "close": 8467.13, + "volume": 2709.73905685 + }, + { + "open_time": "2018-05-21T12:00:00+00:00", + "close_time": "2018-05-22T00:00:00+00:00", + "open": 8483.88, + "high": 8513.5, + "low": 8320.0, + "close": 8391.76, + "volume": 3417.23199663 + }, + { + "open_time": "2018-05-22T00:00:00+00:00", + "close_time": "2018-05-22T12:00:00+00:00", + "open": 8403.23, + "high": 8417.65, + "low": 8180.0, + "close": 8200.0, + "volume": 3507.15860074 + }, + { + "open_time": "2018-05-22T12:00:00+00:00", + "close_time": "2018-05-23T00:00:00+00:00", + "open": 8198.41, + "high": 8259.95, + "low": 7951.41, + "close": 7984.08, + "volume": 5593.90218619 + }, + { + "open_time": "2018-05-23T00:00:00+00:00", + "close_time": "2018-05-23T12:00:00+00:00", + "open": 7983.98, + "high": 8032.01, + "low": 7801.02, + "close": 7849.31, + "volume": 6437.69170255 + }, + { + "open_time": "2018-05-23T12:00:00+00:00", + "close_time": "2018-05-24T00:00:00+00:00", + "open": 7860.87, + "high": 7949.27, + "low": 7435.49, + "close": 7502.89, + "volume": 11198.20959082 + }, + { + "open_time": "2018-05-24T00:00:00+00:00", + "close_time": "2018-05-24T12:00:00+00:00", + "open": 7509.99, + "high": 7733.99, + "low": 7267.24, + "close": 7375.56, + "volume": 6080.69036367 + }, + { + "open_time": "2018-05-24T12:00:00+00:00", + "close_time": "2018-05-25T00:00:00+00:00", + "open": 7374.29, + "high": 7635.0, + "low": 7284.14, + "close": 7586.88, + "volume": 5565.86356509 + }, + { + "open_time": "2018-05-25T00:00:00+00:00", + "close_time": "2018-05-25T12:00:00+00:00", + "open": 7579.3, + "high": 7661.07, + "low": 7328.13, + "close": 7456.83, + "volume": 6271.57612032 + }, + { + "open_time": "2018-05-25T12:00:00+00:00", + "close_time": "2018-05-26T00:00:00+00:00", + "open": 7456.9, + "high": 7543.27, + "low": 7360.5, + "close": 7471.18, + "volume": 3817.26719089 + }, + { + "open_time": "2018-05-26T00:00:00+00:00", + "close_time": "2018-05-26T12:00:00+00:00", + "open": 7459.21, + "high": 7622.87, + "low": 7370.01, + "close": 7533.86, + "volume": 2222.01659255 + }, + { + "open_time": "2018-05-26T12:00:00+00:00", + "close_time": "2018-05-27T00:00:00+00:00", + "open": 7533.99, + "high": 7614.9, + "low": 7276.04, + "close": 7335.99, + "volume": 1821.36775583 + }, + { + "open_time": "2018-05-27T00:00:00+00:00", + "close_time": "2018-05-27T12:00:00+00:00", + "open": 7335.99, + "high": 7395.83, + "low": 7213.09, + "close": 7341.14, + "volume": 2158.53414727 + }, + { + "open_time": "2018-05-27T12:00:00+00:00", + "close_time": "2018-05-28T00:00:00+00:00", + "open": 7351.94, + "high": 7412.57, + "low": 7280.01, + "close": 7347.39, + "volume": 985.91696179 + }, + { + "open_time": "2018-05-28T00:00:00+00:00", + "close_time": "2018-05-28T12:00:00+00:00", + "open": 7348.64, + "high": 7445.0, + "low": 7170.0, + "close": 7227.81, + "volume": 3561.57355886 + }, + { + "open_time": "2018-05-28T12:00:00+00:00", + "close_time": "2018-05-29T00:00:00+00:00", + "open": 7227.78, + "high": 7320.61, + "low": 7084.99, + "close": 7112.5, + "volume": 3020.27057019 + }, + { + "open_time": "2018-05-29T00:00:00+00:00", + "close_time": "2018-05-29T12:00:00+00:00", + "open": 7112.2, + "high": 7484.39, + "low": 7026.9, + "close": 7406.4, + "volume": 6054.92108463 + }, + { + "open_time": "2018-05-29T12:00:00+00:00", + "close_time": "2018-05-30T00:00:00+00:00", + "open": 7395.22, + "high": 7537.0, + "low": 7380.1, + "close": 7469.45, + "volume": 4994.99990824 + }, + { + "open_time": "2018-05-30T00:00:00+00:00", + "close_time": "2018-05-30T12:00:00+00:00", + "open": 7469.45, + "high": 7559.0, + "low": 7417.55, + "close": 7501.71, + "volume": 3743.08609659 + }, + { + "open_time": "2018-05-30T12:00:00+00:00", + "close_time": "2018-05-31T00:00:00+00:00", + "open": 7501.25, + "high": 7543.27, + "low": 7273.89, + "close": 7375.73, + "volume": 5197.36790871 + }, + { + "open_time": "2018-05-31T00:00:00+00:00", + "close_time": "2018-05-31T12:00:00+00:00", + "open": 7375.64, + "high": 7599.99, + "low": 7330.22, + "close": 7536.63, + "volume": 3334.76341108 + }, + { + "open_time": "2018-05-31T12:00:00+00:00", + "close_time": "2018-06-01T00:00:00+00:00", + "open": 7529.99, + "high": 7601.23, + "low": 7412.57, + "close": 7492.28, + "volume": 4004.24385823 + }, + { + "open_time": "2018-06-01T00:00:00+00:00", + "close_time": "2018-06-01T12:00:00+00:00", + "open": 7492.28, + "high": 7620.01, + "low": 7348.45, + "close": 7359.99, + "volume": 4013.16254239 + }, + { + "open_time": "2018-06-01T12:00:00+00:00", + "close_time": "2018-06-02T00:00:00+00:00", + "open": 7358.77, + "high": 7542.85, + "low": 7350.28, + "close": 7511.6, + "volume": 2749.46503031 + }, + { + "open_time": "2018-06-02T00:00:00+00:00", + "close_time": "2018-06-02T12:00:00+00:00", + "open": 7511.72, + "high": 7700.0, + "low": 7438.92, + "close": 7639.97, + "volume": 2540.84456774 + }, + { + "open_time": "2018-06-02T12:00:00+00:00", + "close_time": "2018-06-03T00:00:00+00:00", + "open": 7639.99, + "high": 7676.29, + "low": 7581.03, + "close": 7642.0, + "volume": 1471.32418747 + }, + { + "open_time": "2018-06-03T00:00:00+00:00", + "close_time": "2018-06-03T12:00:00+00:00", + "open": 7642.0, + "high": 7790.69, + "low": 7581.03, + "close": 7706.61, + "volume": 2569.21627919 + }, + { + "open_time": "2018-06-03T12:00:00+00:00", + "close_time": "2018-06-04T00:00:00+00:00", + "open": 7706.61, + "high": 7747.6, + "low": 7643.06, + "close": 7703.67, + "volume": 2159.99380446 + }, + { + "open_time": "2018-06-04T00:00:00+00:00", + "close_time": "2018-06-04T12:00:00+00:00", + "open": 7712.97, + "high": 7764.44, + "low": 7486.98, + "close": 7509.03, + "volume": 3821.71490322 + }, + { + "open_time": "2018-06-04T12:00:00+00:00", + "close_time": "2018-06-05T00:00:00+00:00", + "open": 7518.99, + "high": 7543.27, + "low": 7449.68, + "close": 7488.26, + "volume": 3168.83644948 + }, + { + "open_time": "2018-06-05T00:00:00+00:00", + "close_time": "2018-06-05T12:00:00+00:00", + "open": 7494.99, + "high": 7505.0, + "low": 7364.0, + "close": 7418.67, + "volume": 4393.70164312 + }, + { + "open_time": "2018-06-05T12:00:00+00:00", + "close_time": "2018-06-06T00:00:00+00:00", + "open": 7418.67, + "high": 7685.0, + "low": 7360.0, + "close": 7617.98, + "volume": 5574.70281108 + }, + { + "open_time": "2018-06-06T00:00:00+00:00", + "close_time": "2018-06-06T12:00:00+00:00", + "open": 7617.98, + "high": 7685.0, + "low": 7570.0, + "close": 7616.98, + "volume": 2673.5239337 + }, + { + "open_time": "2018-06-06T12:00:00+00:00", + "close_time": "2018-06-07T00:00:00+00:00", + "open": 7616.18, + "high": 7695.46, + "low": 7482.61, + "close": 7658.57, + "volume": 4384.53183862 + }, + { + "open_time": "2018-06-07T00:00:00+00:00", + "close_time": "2018-06-07T12:00:00+00:00", + "open": 7658.99, + "high": 7750.0, + "low": 7654.81, + "close": 7691.98, + "volume": 4042.98104165 + }, + { + "open_time": "2018-06-07T12:00:00+00:00", + "close_time": "2018-06-08T00:00:00+00:00", + "open": 7691.98, + "high": 7733.99, + "low": 7618.99, + "close": 7689.28, + "volume": 3502.02820901 + }, + { + "open_time": "2018-06-08T00:00:00+00:00", + "close_time": "2018-06-08T12:00:00+00:00", + "open": 7676.41, + "high": 7697.0, + "low": 7542.0, + "close": 7565.64, + "volume": 2652.15177333 + }, + { + "open_time": "2018-06-08T12:00:00+00:00", + "close_time": "2018-06-09T00:00:00+00:00", + "open": 7557.01, + "high": 7671.81, + "low": 7542.01, + "close": 7618.11, + "volume": 2024.40655444 + }, + { + "open_time": "2018-06-09T00:00:00+00:00", + "close_time": "2018-06-09T12:00:00+00:00", + "open": 7618.11, + "high": 7686.45, + "low": 7609.64, + "close": 7643.95, + "volume": 953.63616839 + }, + { + "open_time": "2018-06-09T12:00:00+00:00", + "close_time": "2018-06-10T00:00:00+00:00", + "open": 7642.89, + "high": 7652.8, + "low": 7468.31, + "close": 7492.7, + "volume": 1760.14487672 + }, + { + "open_time": "2018-06-10T00:00:00+00:00", + "close_time": "2018-06-10T12:00:00+00:00", + "open": 7498.0, + "high": 7498.0, + "low": 7175.83, + "close": 7233.9, + "volume": 4075.16497485 + }, + { + "open_time": "2018-06-10T12:00:00+00:00", + "close_time": "2018-06-11T00:00:00+00:00", + "open": 7244.35, + "high": 7284.14, + "low": 6627.7, + "close": 6781.17, + "volume": 10317.5304313 + }, + { + "open_time": "2018-06-11T00:00:00+00:00", + "close_time": "2018-06-11T12:00:00+00:00", + "open": 6781.17, + "high": 6835.22, + "low": 6634.86, + "close": 6796.07, + "volume": 6128.63948119 + }, + { + "open_time": "2018-06-11T12:00:00+00:00", + "close_time": "2018-06-12T00:00:00+00:00", + "open": 6796.21, + "high": 6919.97, + "low": 6657.95, + "close": 6880.61, + "volume": 5280.88475099 + }, + { + "open_time": "2018-06-12T00:00:00+00:00", + "close_time": "2018-06-12T12:00:00+00:00", + "open": 6880.76, + "high": 6880.76, + "low": 6800.0, + "close": 6840.58, + "volume": 3067.28584157 + }, + { + "open_time": "2018-06-12T12:00:00+00:00", + "close_time": "2018-06-13T00:00:00+00:00", + "open": 6840.58, + "high": 6846.21, + "low": 6461.42, + "close": 6557.67, + "volume": 5753.93755325 + }, + { + "open_time": "2018-06-13T00:00:00+00:00", + "close_time": "2018-06-13T12:00:00+00:00", + "open": 6557.66, + "high": 6624.45, + "low": 6380.0, + "close": 6463.72, + "volume": 6952.16245817 + }, + { + "open_time": "2018-06-13T12:00:00+00:00", + "close_time": "2018-06-14T00:00:00+00:00", + "open": 6463.72, + "high": 6490.0, + "low": 6120.0, + "close": 6307.4, + "volume": 12238.34212041 + }, + { + "open_time": "2018-06-14T00:00:00+00:00", + "close_time": "2018-06-14T12:00:00+00:00", + "open": 6308.49, + "high": 6549.0, + "low": 6270.69, + "close": 6533.84, + "volume": 6581.97274137 + }, + { + "open_time": "2018-06-14T12:00:00+00:00", + "close_time": "2018-06-15T00:00:00+00:00", + "open": 6533.84, + "high": 6708.1, + "low": 6317.84, + "close": 6646.1, + "volume": 7603.86547019 + }, + { + "open_time": "2018-06-15T00:00:00+00:00", + "close_time": "2018-06-15T12:00:00+00:00", + "open": 6638.8, + "high": 6666.66, + "low": 6473.0, + "close": 6530.0, + "volume": 4176.38869002 + }, + { + "open_time": "2018-06-15T12:00:00+00:00", + "close_time": "2018-06-16T00:00:00+00:00", + "open": 6533.88, + "high": 6624.79, + "low": 6370.0, + "close": 6390.6, + "volume": 2955.81809869 + }, + { + "open_time": "2018-06-16T00:00:00+00:00", + "close_time": "2018-06-16T12:00:00+00:00", + "open": 6390.6, + "high": 6510.0, + "low": 6386.2, + "close": 6454.99, + "volume": 1380.94003293 + }, + { + "open_time": "2018-06-16T12:00:00+00:00", + "close_time": "2018-06-17T00:00:00+00:00", + "open": 6454.99, + "high": 6557.81, + "low": 6333.63, + "close": 6487.92, + "volume": 2172.75291575 + }, + { + "open_time": "2018-06-17T00:00:00+00:00", + "close_time": "2018-06-17T12:00:00+00:00", + "open": 6487.92, + "high": 6575.35, + "low": 6484.48, + "close": 6509.6, + "volume": 1271.13526448 + }, + { + "open_time": "2018-06-17T12:00:00+00:00", + "close_time": "2018-06-18T00:00:00+00:00", + "open": 6515.7, + "high": 6553.61, + "low": 6429.23, + "close": 6453.41, + "volume": 1557.621544 + }, + { + "open_time": "2018-06-18T00:00:00+00:00", + "close_time": "2018-06-18T12:00:00+00:00", + "open": 6451.03, + "high": 6493.77, + "low": 6381.25, + "close": 6427.0, + "volume": 2544.09000463 + }, + { + "open_time": "2018-06-18T12:00:00+00:00", + "close_time": "2018-06-19T00:00:00+00:00", + "open": 6427.0, + "high": 6793.0, + "low": 6411.12, + "close": 6707.5, + "volume": 3396.08439287 + }, + { + "open_time": "2018-06-19T00:00:00+00:00", + "close_time": "2018-06-19T12:00:00+00:00", + "open": 6711.3, + "high": 6771.7, + "low": 6673.62, + "close": 6725.23, + "volume": 2331.36410395 + }, + { + "open_time": "2018-06-19T12:00:00+00:00", + "close_time": "2018-06-20T00:00:00+00:00", + "open": 6724.78, + "high": 6841.81, + "low": 6660.21, + "close": 6736.52, + "volume": 3112.31569233 + }, + { + "open_time": "2018-06-20T00:00:00+00:00", + "close_time": "2018-06-20T12:00:00+00:00", + "open": 6728.44, + "high": 6742.42, + "low": 6558.95, + "close": 6630.03, + "volume": 2562.03884909 + }, + { + "open_time": "2018-06-20T12:00:00+00:00", + "close_time": "2018-06-21T00:00:00+00:00", + "open": 6630.03, + "high": 6809.26, + "low": 6592.22, + "close": 6756.58, + "volume": 2631.72999683 + }, + { + "open_time": "2018-06-21T00:00:00+00:00", + "close_time": "2018-06-21T12:00:00+00:00", + "open": 6756.6, + "high": 6792.2, + "low": 6677.85, + "close": 6738.78, + "volume": 2344.09047862 + }, + { + "open_time": "2018-06-21T12:00:00+00:00", + "close_time": "2018-06-22T00:00:00+00:00", + "open": 6731.64, + "high": 6754.16, + "low": 6680.9, + "close": 6718.33, + "volume": 2493.2339497 + }, + { + "open_time": "2018-06-22T00:00:00+00:00", + "close_time": "2018-06-22T12:00:00+00:00", + "open": 6718.33, + "high": 6737.97, + "low": 6300.0, + "close": 6366.06, + "volume": 7633.8839069 + }, + { + "open_time": "2018-06-22T12:00:00+00:00", + "close_time": "2018-06-23T00:00:00+00:00", + "open": 6361.82, + "high": 6373.98, + "low": 5940.0, + "close": 6050.45, + "volume": 10910.26014775 + }, + { + "open_time": "2018-06-23T00:00:00+00:00", + "close_time": "2018-06-23T12:00:00+00:00", + "open": 6055.17, + "high": 6185.0, + "low": 6048.54, + "close": 6150.0, + "volume": 2489.09057917 + }, + { + "open_time": "2018-06-23T12:00:00+00:00", + "close_time": "2018-06-24T00:00:00+00:00", + "open": 6151.16, + "high": 6261.0, + "low": 6099.0, + "close": 6177.38, + "volume": 2096.78089288 + }, + { + "open_time": "2018-06-24T00:00:00+00:00", + "close_time": "2018-06-24T12:00:00+00:00", + "open": 6169.91, + "high": 6196.49, + "low": 5832.68, + "close": 5925.0, + "volume": 6032.14273491 + }, + { + "open_time": "2018-06-24T12:00:00+00:00", + "close_time": "2018-06-25T00:00:00+00:00", + "open": 5925.0, + "high": 6255.05, + "low": 5780.0, + "close": 6153.4, + "volume": 5391.45119405 + }, + { + "open_time": "2018-06-25T00:00:00+00:00", + "close_time": "2018-06-25T12:00:00+00:00", + "open": 6153.6, + "high": 6239.35, + "low": 6116.06, + "close": 6230.63, + "volume": 3945.78089578 + }, + { + "open_time": "2018-06-25T12:00:00+00:00", + "close_time": "2018-06-26T00:00:00+00:00", + "open": 6237.51, + "high": 6365.34, + "low": 6075.01, + "close": 6253.61, + "volume": 5743.33825883 + }, + { + "open_time": "2018-06-26T00:00:00+00:00", + "close_time": "2018-06-26T12:00:00+00:00", + "open": 6252.28, + "high": 6277.0, + "low": 6152.0, + "close": 6204.9, + "volume": 2905.38524965 + }, + { + "open_time": "2018-06-26T12:00:00+00:00", + "close_time": "2018-06-27T00:00:00+00:00", + "open": 6200.0, + "high": 6264.0, + "low": 6025.68, + "close": 6068.0, + "volume": 4846.23683827 + }, + { + "open_time": "2018-06-27T00:00:00+00:00", + "close_time": "2018-06-27T12:00:00+00:00", + "open": 6073.99, + "high": 6137.43, + "low": 6025.11, + "close": 6094.0, + "volume": 3446.22047972 + }, + { + "open_time": "2018-06-27T12:00:00+00:00", + "close_time": "2018-06-28T00:00:00+00:00", + "open": 6096.49, + "high": 6181.11, + "low": 5985.0, + "close": 6135.64, + "volume": 4000.64107102 + }, + { + "open_time": "2018-06-28T00:00:00+00:00", + "close_time": "2018-06-28T12:00:00+00:00", + "open": 6135.64, + "high": 6165.49, + "low": 6070.42, + "close": 6109.99, + "volume": 2509.21075721 + }, + { + "open_time": "2018-06-28T12:00:00+00:00", + "close_time": "2018-06-29T00:00:00+00:00", + "open": 6109.99, + "high": 6130.1, + "low": 5818.14, + "close": 5848.33, + "volume": 6363.15270954 + }, + { + "open_time": "2018-06-29T00:00:00+00:00", + "close_time": "2018-06-29T12:00:00+00:00", + "open": 5845.2, + "high": 5949.0, + "low": 5774.72, + "close": 5873.57, + "volume": 5798.21639707 + }, + { + "open_time": "2018-06-29T12:00:00+00:00", + "close_time": "2018-06-30T00:00:00+00:00", + "open": 5871.42, + "high": 6299.0, + "low": 5809.82, + "close": 6204.24, + "volume": 6269.1567706 + }, + { + "open_time": "2018-06-30T00:00:00+00:00", + "close_time": "2018-06-30T12:00:00+00:00", + "open": 6204.01, + "high": 6510.0, + "low": 6190.28, + "close": 6396.22, + "volume": 4536.53918372 + }, + { + "open_time": "2018-06-30T12:00:00+00:00", + "close_time": "2018-07-01T00:00:00+00:00", + "open": 6389.84, + "high": 6449.78, + "low": 6305.61, + "close": 6385.71, + "volume": 2378.5496933 + }, + { + "open_time": "2018-07-01T00:00:00+00:00", + "close_time": "2018-07-01T12:00:00+00:00", + "open": 6385.75, + "high": 6438.55, + "low": 6320.02, + "close": 6378.96, + "volume": 1932.15646455 + }, + { + "open_time": "2018-07-01T12:00:00+00:00", + "close_time": "2018-07-02T00:00:00+00:00", + "open": 6377.33, + "high": 6409.46, + "low": 6259.34, + "close": 6349.99, + "volume": 2226.18713513 + }, + { + "open_time": "2018-07-02T00:00:00+00:00", + "close_time": "2018-07-02T12:00:00+00:00", + "open": 6345.48, + "high": 6361.32, + "low": 6270.69, + "close": 6335.0, + "volume": 2736.22771145 + }, + { + "open_time": "2018-07-02T12:00:00+00:00", + "close_time": "2018-07-03T00:00:00+00:00", + "open": 6330.54, + "high": 6667.57, + "low": 6320.02, + "close": 6612.98, + "volume": 6063.57476263 + }, + { + "open_time": "2018-07-03T00:00:00+00:00", + "close_time": "2018-07-03T12:00:00+00:00", + "open": 6605.46, + "high": 6666.0, + "low": 6533.0, + "close": 6584.79, + "volume": 2628.02639697 + }, + { + "open_time": "2018-07-03T12:00:00+00:00", + "close_time": "2018-07-04T00:00:00+00:00", + "open": 6576.41, + "high": 6650.0, + "low": 6464.39, + "close": 6507.99, + "volume": 3293.41844915 + }, + { + "open_time": "2018-07-04T00:00:00+00:00", + "close_time": "2018-07-04T12:00:00+00:00", + "open": 6507.99, + "high": 6550.0, + "low": 6413.2, + "close": 6515.08, + "volume": 3125.15551433 + }, + { + "open_time": "2018-07-04T12:00:00+00:00", + "close_time": "2018-07-05T00:00:00+00:00", + "open": 6525.3, + "high": 6792.28, + "low": 6513.18, + "close": 6584.25, + "volume": 3581.57849187 + }, + { + "open_time": "2018-07-05T00:00:00+00:00", + "close_time": "2018-07-05T12:00:00+00:00", + "open": 6575.62, + "high": 6700.0, + "low": 6510.0, + "close": 6618.0, + "volume": 3904.54470553 + }, + { + "open_time": "2018-07-05T12:00:00+00:00", + "close_time": "2018-07-06T00:00:00+00:00", + "open": 6618.81, + "high": 6672.9, + "low": 6445.31, + "close": 6533.69, + "volume": 3784.39840292 + }, + { + "open_time": "2018-07-06T00:00:00+00:00", + "close_time": "2018-07-06T12:00:00+00:00", + "open": 6533.69, + "high": 6549.15, + "low": 6449.76, + "close": 6524.24, + "volume": 2177.5254331 + }, + { + "open_time": "2018-07-06T12:00:00+00:00", + "close_time": "2018-07-07T00:00:00+00:00", + "open": 6530.46, + "high": 6636.15, + "low": 6524.34, + "close": 6596.53, + "volume": 3280.14675439 + }, + { + "open_time": "2018-07-07T00:00:00+00:00", + "close_time": "2018-07-07T12:00:00+00:00", + "open": 6604.74, + "high": 6617.0, + "low": 6558.95, + "close": 6585.0, + "volume": 1863.53232206 + }, + { + "open_time": "2018-07-07T12:00:00+00:00", + "close_time": "2018-07-08T00:00:00+00:00", + "open": 6585.0, + "high": 6820.0, + "low": 6510.0, + "close": 6759.99, + "volume": 2979.26354906 + }, + { + "open_time": "2018-07-08T00:00:00+00:00", + "close_time": "2018-07-08T12:00:00+00:00", + "open": 6755.46, + "high": 6783.54, + "low": 6711.16, + "close": 6738.99, + "volume": 2105.65838978 + }, + { + "open_time": "2018-07-08T12:00:00+00:00", + "close_time": "2018-07-09T00:00:00+00:00", + "open": 6731.46, + "high": 6775.21, + "low": 6674.6, + "close": 6706.6, + "volume": 3039.90819864 + }, + { + "open_time": "2018-07-09T00:00:00+00:00", + "close_time": "2018-07-09T12:00:00+00:00", + "open": 6706.6, + "high": 6752.26, + "low": 6662.88, + "close": 6725.15, + "volume": 4034.66636636 + }, + { + "open_time": "2018-07-09T12:00:00+00:00", + "close_time": "2018-07-10T00:00:00+00:00", + "open": 6725.15, + "high": 6814.72, + "low": 6620.0, + "close": 6666.75, + "volume": 3130.55086697 + }, + { + "open_time": "2018-07-10T00:00:00+00:00", + "close_time": "2018-07-10T12:00:00+00:00", + "open": 6666.75, + "high": 6683.9, + "low": 6298.95, + "close": 6365.03, + "volume": 5365.43198106 + }, + { + "open_time": "2018-07-10T12:00:00+00:00", + "close_time": "2018-07-11T00:00:00+00:00", + "open": 6361.74, + "high": 6410.18, + "low": 6270.84, + "close": 6299.46, + "volume": 3797.58779386 + }, + { + "open_time": "2018-07-11T00:00:00+00:00", + "close_time": "2018-07-11T12:00:00+00:00", + "open": 6304.45, + "high": 6400.0, + "low": 6285.0, + "close": 6374.5, + "volume": 3325.96081067 + }, + { + "open_time": "2018-07-11T12:00:00+00:00", + "close_time": "2018-07-12T00:00:00+00:00", + "open": 6377.08, + "high": 6396.26, + "low": 6291.0, + "close": 6380.0, + "volume": 3044.17599069 + }, + { + "open_time": "2018-07-12T00:00:00+00:00", + "close_time": "2018-07-12T12:00:00+00:00", + "open": 6379.13, + "high": 6380.0, + "low": 6085.59, + "close": 6162.41, + "volume": 4532.60810444 + }, + { + "open_time": "2018-07-12T12:00:00+00:00", + "close_time": "2018-07-13T00:00:00+00:00", + "open": 6167.17, + "high": 6267.31, + "low": 6072.0, + "close": 6243.88, + "volume": 3259.85875338 + }, + { + "open_time": "2018-07-13T00:00:00+00:00", + "close_time": "2018-07-13T12:00:00+00:00", + "open": 6243.53, + "high": 6284.05, + "low": 6212.21, + "close": 6241.75, + "volume": 2230.98436432 + }, + { + "open_time": "2018-07-13T12:00:00+00:00", + "close_time": "2018-07-14T00:00:00+00:00", + "open": 6240.4, + "high": 6337.25, + "low": 6121.01, + "close": 6215.59, + "volume": 3670.3113502 + }, + { + "open_time": "2018-07-14T00:00:00+00:00", + "close_time": "2018-07-14T12:00:00+00:00", + "open": 6208.78, + "high": 6277.72, + "low": 6180.0, + "close": 6233.0, + "volume": 1166.51532771 + }, + { + "open_time": "2018-07-14T12:00:00+00:00", + "close_time": "2018-07-15T00:00:00+00:00", + "open": 6231.13, + "high": 6317.84, + "low": 6200.01, + "close": 6243.98, + "volume": 1418.21863459 + }, + { + "open_time": "2018-07-15T00:00:00+00:00", + "close_time": "2018-07-15T12:00:00+00:00", + "open": 6245.99, + "high": 6384.47, + "low": 6227.76, + "close": 6353.01, + "volume": 1911.39014339 + }, + { + "open_time": "2018-07-15T12:00:00+00:00", + "close_time": "2018-07-16T00:00:00+00:00", + "open": 6353.01, + "high": 6397.21, + "low": 6322.03, + "close": 6349.3, + "volume": 1644.9029638 + }, + { + "open_time": "2018-07-16T00:00:00+00:00", + "close_time": "2018-07-16T12:00:00+00:00", + "open": 6353.25, + "high": 6667.0, + "low": 6333.63, + "close": 6625.99, + "volume": 4228.32841625 + }, + { + "open_time": "2018-07-16T12:00:00+00:00", + "close_time": "2018-07-17T00:00:00+00:00", + "open": 6627.99, + "high": 6755.0, + "low": 6576.8, + "close": 6721.04, + "volume": 5170.10923912 + }, + { + "open_time": "2018-07-17T00:00:00+00:00", + "close_time": "2018-07-17T12:00:00+00:00", + "open": 6721.21, + "high": 6755.14, + "low": 6657.95, + "close": 6683.14, + "volume": 3153.03839044 + }, + { + "open_time": "2018-07-17T12:00:00+00:00", + "close_time": "2018-07-18T00:00:00+00:00", + "open": 6682.19, + "high": 7468.31, + "low": 6674.6, + "close": 7310.71, + "volume": 9550.25812249 + }, + { + "open_time": "2018-07-18T00:00:00+00:00", + "close_time": "2018-07-18T12:00:00+00:00", + "open": 7310.71, + "high": 7546.68, + "low": 7310.71, + "close": 7410.65, + "volume": 5830.4447825 + }, + { + "open_time": "2018-07-18T12:00:00+00:00", + "close_time": "2018-07-19T00:00:00+00:00", + "open": 7415.62, + "high": 7599.98, + "low": 7239.15, + "close": 7374.88, + "volume": 7517.43159321 + }, + { + "open_time": "2018-07-19T00:00:00+00:00", + "close_time": "2018-07-19T12:00:00+00:00", + "open": 7384.92, + "high": 7434.34, + "low": 7278.84, + "close": 7416.99, + "volume": 3530.33586518 + }, + { + "open_time": "2018-07-19T12:00:00+00:00", + "close_time": "2018-07-20T00:00:00+00:00", + "open": 7417.6, + "high": 7570.9, + "low": 7348.27, + "close": 7471.42, + "volume": 5272.91723231 + }, + { + "open_time": "2018-07-20T00:00:00+00:00", + "close_time": "2018-07-20T12:00:00+00:00", + "open": 7474.35, + "high": 7514.47, + "low": 7338.91, + "close": 7494.0, + "volume": 4128.35566966 + }, + { + "open_time": "2018-07-20T12:00:00+00:00", + "close_time": "2018-07-21T00:00:00+00:00", + "open": 7494.0, + "high": 7696.88, + "low": 7265.0, + "close": 7330.84, + "volume": 5250.81576278 + }, + { + "open_time": "2018-07-21T00:00:00+00:00", + "close_time": "2018-07-21T12:00:00+00:00", + "open": 7330.84, + "high": 7352.42, + "low": 7212.0, + "close": 7313.47, + "volume": 2616.9094825 + }, + { + "open_time": "2018-07-21T12:00:00+00:00", + "close_time": "2018-07-22T00:00:00+00:00", + "open": 7307.09, + "high": 7458.0, + "low": 7293.04, + "close": 7409.92, + "volume": 1432.90074003 + }, + { + "open_time": "2018-07-22T00:00:00+00:00", + "close_time": "2018-07-22T12:00:00+00:00", + "open": 7398.16, + "high": 7486.04, + "low": 7336.15, + "close": 7450.98, + "volume": 1611.67593219 + }, + { + "open_time": "2018-07-22T12:00:00+00:00", + "close_time": "2018-07-23T00:00:00+00:00", + "open": 7450.88, + "high": 7581.03, + "low": 7338.91, + "close": 7396.6, + "volume": 3496.30288061 + }, + { + "open_time": "2018-07-23T00:00:00+00:00", + "close_time": "2018-07-23T12:00:00+00:00", + "open": 7393.5, + "high": 7786.92, + "low": 7369.86, + "close": 7683.28, + "volume": 6734.44638304 + }, + { + "open_time": "2018-07-23T12:00:00+00:00", + "close_time": "2018-07-24T00:00:00+00:00", + "open": 7683.28, + "high": 7800.0, + "low": 7638.03, + "close": 7719.62, + "volume": 5838.00678827 + }, + { + "open_time": "2018-07-24T00:00:00+00:00", + "close_time": "2018-07-24T12:00:00+00:00", + "open": 7712.46, + "high": 8268.58, + "low": 7691.14, + "close": 8244.36, + "volume": 10109.72152244 + }, + { + "open_time": "2018-07-24T12:00:00+00:00", + "close_time": "2018-07-25T00:00:00+00:00", + "open": 8245.37, + "high": 8496.96, + "low": 8112.06, + "close": 8403.83, + "volume": 8597.6900424 + }, + { + "open_time": "2018-07-25T00:00:00+00:00", + "close_time": "2018-07-25T12:00:00+00:00", + "open": 8394.48, + "high": 8475.0, + "low": 8153.1, + "close": 8179.42, + "volume": 5026.60361656 + }, + { + "open_time": "2018-07-25T12:00:00+00:00", + "close_time": "2018-07-26T00:00:00+00:00", + "open": 8180.52, + "high": 8314.77, + "low": 8049.22, + "close": 8174.06, + "volume": 5321.46496111 + }, + { + "open_time": "2018-07-26T00:00:00+00:00", + "close_time": "2018-07-26T12:00:00+00:00", + "open": 8174.06, + "high": 8314.23, + "low": 8167.73, + "close": 8262.89, + "volume": 2865.6520602 + }, + { + "open_time": "2018-07-26T12:00:00+00:00", + "close_time": "2018-07-27T00:00:00+00:00", + "open": 8255.5, + "high": 8287.84, + "low": 7855.97, + "close": 7926.0, + "volume": 5226.21960029 + }, + { + "open_time": "2018-07-27T00:00:00+00:00", + "close_time": "2018-07-27T12:00:00+00:00", + "open": 7926.0, + "high": 7995.0, + "low": 7853.2, + "close": 7929.16, + "volume": 2901.61873935 + }, + { + "open_time": "2018-07-27T12:00:00+00:00", + "close_time": "2018-07-28T00:00:00+00:00", + "open": 7929.16, + "high": 8274.98, + "low": 7798.48, + "close": 8183.05, + "volume": 5800.14713871 + }, + { + "open_time": "2018-07-28T00:00:00+00:00", + "close_time": "2018-07-28T12:00:00+00:00", + "open": 8177.72, + "high": 8238.87, + "low": 8132.03, + "close": 8182.81, + "volume": 1452.9398254 + }, + { + "open_time": "2018-07-28T12:00:00+00:00", + "close_time": "2018-07-29T00:00:00+00:00", + "open": 8186.1, + "high": 8259.0, + "low": 8051.43, + "close": 8237.74, + "volume": 1312.7406652 + }, + { + "open_time": "2018-07-29T00:00:00+00:00", + "close_time": "2018-07-29T12:00:00+00:00", + "open": 8231.07, + "high": 8299.99, + "low": 8109.74, + "close": 8169.1, + "volume": 2578.60809127 + }, + { + "open_time": "2018-07-29T12:00:00+00:00", + "close_time": "2018-07-30T00:00:00+00:00", + "open": 8168.67, + "high": 8280.01, + "low": 8154.31, + "close": 8216.74, + "volume": 1401.67131633 + }, + { + "open_time": "2018-07-30T00:00:00+00:00", + "close_time": "2018-07-30T12:00:00+00:00", + "open": 8216.74, + "high": 8295.0, + "low": 8069.34, + "close": 8161.81, + "volume": 5430.81865635 + }, + { + "open_time": "2018-07-30T12:00:00+00:00", + "close_time": "2018-07-31T00:00:00+00:00", + "open": 8161.8, + "high": 8210.31, + "low": 7853.01, + "close": 8160.21, + "volume": 6355.07342188 + }, + { + "open_time": "2018-07-31T00:00:00+00:00", + "close_time": "2018-07-31T12:00:00+00:00", + "open": 8162.28, + "high": 8162.37, + "low": 7929.53, + "close": 7974.72, + "volume": 3497.4217668 + }, + { + "open_time": "2018-07-31T12:00:00+00:00", + "close_time": "2018-08-01T00:00:00+00:00", + "open": 7974.72, + "high": 7978.3, + "low": 7633.67, + "close": 7725.43, + "volume": 8496.66437476 + }, + { + "open_time": "2018-08-01T00:00:00+00:00", + "close_time": "2018-08-01T12:00:00+00:00", + "open": 7726.85, + "high": 7761.56, + "low": 7451.0, + "close": 7561.74, + "volume": 6959.42430099 + }, + { + "open_time": "2018-08-01T12:00:00+00:00", + "close_time": "2018-08-02T00:00:00+00:00", + "open": 7561.87, + "high": 7638.02, + "low": 7440.0, + "close": 7602.01, + "volume": 4447.34413642 + }, + { + "open_time": "2018-08-02T00:00:00+00:00", + "close_time": "2018-08-02T12:00:00+00:00", + "open": 7600.22, + "high": 7709.98, + "low": 7548.4, + "close": 7562.95, + "volume": 2730.84349305 + }, + { + "open_time": "2018-08-02T12:00:00+00:00", + "close_time": "2018-08-03T00:00:00+00:00", + "open": 7562.35, + "high": 7593.58, + "low": 7455.0, + "close": 7536.37, + "volume": 2531.39263894 + }, + { + "open_time": "2018-08-03T00:00:00+00:00", + "close_time": "2018-08-03T12:00:00+00:00", + "open": 7535.0, + "high": 7535.0, + "low": 7286.41, + "close": 7362.35, + "volume": 5048.0342709 + }, + { + "open_time": "2018-08-03T12:00:00+00:00", + "close_time": "2018-08-04T00:00:00+00:00", + "open": 7362.35, + "high": 7542.92, + "low": 7349.47, + "close": 7416.98, + "volume": 4537.74503827 + }, + { + "open_time": "2018-08-04T00:00:00+00:00", + "close_time": "2018-08-04T12:00:00+00:00", + "open": 7416.98, + "high": 7494.48, + "low": 7371.17, + "close": 7405.13, + "volume": 1188.11514692 + }, + { + "open_time": "2018-08-04T12:00:00+00:00", + "close_time": "2018-08-05T00:00:00+00:00", + "open": 7398.62, + "high": 7405.99, + "low": 6926.0, + "close": 7009.99, + "volume": 5643.63624336 + }, + { + "open_time": "2018-08-05T00:00:00+00:00", + "close_time": "2018-08-05T12:00:00+00:00", + "open": 7009.94, + "high": 7086.8, + "low": 6894.67, + "close": 7031.96, + "volume": 2936.35939794 + }, + { + "open_time": "2018-08-05T12:00:00+00:00", + "close_time": "2018-08-06T00:00:00+00:00", + "open": 7022.2, + "high": 7079.19, + "low": 6888.88, + "close": 7032.61, + "volume": 3102.77574666 + }, + { + "open_time": "2018-08-06T00:00:00+00:00", + "close_time": "2018-08-06T12:00:00+00:00", + "open": 7028.89, + "high": 7157.93, + "low": 6921.6, + "close": 6979.3, + "volume": 2661.89116848 + }, + { + "open_time": "2018-08-06T12:00:00+00:00", + "close_time": "2018-08-07T00:00:00+00:00", + "open": 6979.3, + "high": 6987.45, + "low": 6835.06, + "close": 6936.11, + "volume": 4655.75179607 + }, + { + "open_time": "2018-08-07T00:00:00+00:00", + "close_time": "2018-08-07T12:00:00+00:00", + "open": 6932.18, + "high": 7120.0, + "low": 6900.87, + "close": 7082.3, + "volume": 3217.38188737 + }, + { + "open_time": "2018-08-07T12:00:00+00:00", + "close_time": "2018-08-08T00:00:00+00:00", + "open": 7082.3, + "high": 7155.0, + "low": 6671.0, + "close": 6717.68, + "volume": 6822.01107638 + }, + { + "open_time": "2018-08-08T00:00:00+00:00", + "close_time": "2018-08-08T12:00:00+00:00", + "open": 6717.67, + "high": 6717.68, + "low": 6390.99, + "close": 6506.91, + "volume": 6853.76860784 + }, + { + "open_time": "2018-08-08T12:00:00+00:00", + "close_time": "2018-08-09T00:00:00+00:00", + "open": 6509.51, + "high": 6518.81, + "low": 6121.0, + "close": 6283.59, + "volume": 7814.79239499 + }, + { + "open_time": "2018-08-09T00:00:00+00:00", + "close_time": "2018-08-09T12:00:00+00:00", + "open": 6283.89, + "high": 6384.41, + "low": 6262.66, + "close": 6321.9, + "volume": 3531.21689671 + }, + { + "open_time": "2018-08-09T12:00:00+00:00", + "close_time": "2018-08-10T00:00:00+00:00", + "open": 6323.44, + "high": 6627.0, + "low": 6190.01, + "close": 6543.76, + "volume": 5953.66980825 + }, + { + "open_time": "2018-08-10T00:00:00+00:00", + "close_time": "2018-08-10T12:00:00+00:00", + "open": 6544.98, + "high": 6584.05, + "low": 6295.73, + "close": 6328.93, + "volume": 5454.49930837 + }, + { + "open_time": "2018-08-10T12:00:00+00:00", + "close_time": "2018-08-11T00:00:00+00:00", + "open": 6329.71, + "high": 6526.28, + "low": 5995.75, + "close": 6139.99, + "volume": 8641.51058057 + }, + { + "open_time": "2018-08-11T00:00:00+00:00", + "close_time": "2018-08-11T12:00:00+00:00", + "open": 6139.99, + "high": 6178.45, + "low": 6000.0, + "close": 6117.27, + "volume": 2931.64043071 + }, + { + "open_time": "2018-08-11T12:00:00+00:00", + "close_time": "2018-08-12T00:00:00+00:00", + "open": 6117.24, + "high": 6494.13, + "low": 6068.52, + "close": 6239.98, + "volume": 3886.73461745 + }, + { + "open_time": "2018-08-12T00:00:00+00:00", + "close_time": "2018-08-12T12:00:00+00:00", + "open": 6240.49, + "high": 6388.93, + "low": 6163.44, + "close": 6342.78, + "volume": 2655.88300902 + }, + { + "open_time": "2018-08-12T12:00:00+00:00", + "close_time": "2018-08-13T00:00:00+00:00", + "open": 6342.78, + "high": 6493.77, + "low": 6185.89, + "close": 6310.82, + "volume": 4514.01022154 + }, + { + "open_time": "2018-08-13T00:00:00+00:00", + "close_time": "2018-08-13T12:00:00+00:00", + "open": 6311.99, + "high": 6544.37, + "low": 6301.83, + "close": 6447.24, + "volume": 3620.84605217 + }, + { + "open_time": "2018-08-13T12:00:00+00:00", + "close_time": "2018-08-14T00:00:00+00:00", + "open": 6447.24, + "high": 6476.53, + "low": 6142.2, + "close": 6252.63, + "volume": 5275.83478529 + }, + { + "open_time": "2018-08-14T00:00:00+00:00", + "close_time": "2018-08-14T12:00:00+00:00", + "open": 6252.63, + "high": 6254.02, + "low": 5880.0, + "close": 6010.79, + "volume": 7782.93812933 + }, + { + "open_time": "2018-08-14T12:00:00+00:00", + "close_time": "2018-08-15T00:00:00+00:00", + "open": 6012.26, + "high": 6238.28, + "low": 5980.07, + "close": 6193.62, + "volume": 6452.33205285 + }, + { + "open_time": "2018-08-15T00:00:00+00:00", + "close_time": "2018-08-15T12:00:00+00:00", + "open": 6194.3, + "high": 6484.39, + "low": 6186.02, + "close": 6357.26, + "volume": 5155.85836058 + }, + { + "open_time": "2018-08-15T12:00:00+00:00", + "close_time": "2018-08-16T00:00:00+00:00", + "open": 6353.0, + "high": 6628.5, + "low": 6236.02, + "close": 6272.3, + "volume": 7345.25498723 + }, + { + "open_time": "2018-08-16T00:00:00+00:00", + "close_time": "2018-08-16T12:00:00+00:00", + "open": 6273.34, + "high": 6477.57, + "low": 6208.37, + "close": 6444.68, + "volume": 2121.54631835 + }, + { + "open_time": "2018-08-16T12:00:00+00:00", + "close_time": "2018-08-17T00:00:00+00:00", + "open": 6438.52, + "high": 6477.57, + "low": 6223.92, + "close": 6313.51, + "volume": 4977.71484525 + }, + { + "open_time": "2018-08-17T00:00:00+00:00", + "close_time": "2018-08-17T12:00:00+00:00", + "open": 6314.08, + "high": 6562.0, + "low": 6290.64, + "close": 6467.53, + "volume": 3645.76651624 + }, + { + "open_time": "2018-08-17T12:00:00+00:00", + "close_time": "2018-08-18T00:00:00+00:00", + "open": 6465.36, + "high": 6584.49, + "low": 6435.04, + "close": 6580.15, + "volume": 2989.81507374 + }, + { + "open_time": "2018-08-18T00:00:00+00:00", + "close_time": "2018-08-18T12:00:00+00:00", + "open": 6578.13, + "high": 6615.0, + "low": 6450.5, + "close": 6507.85, + "volume": 1436.71517378 + }, + { + "open_time": "2018-08-18T12:00:00+00:00", + "close_time": "2018-08-19T00:00:00+00:00", + "open": 6508.48, + "high": 6522.9, + "low": 6303.0, + "close": 6399.28, + "volume": 2060.08714749 + }, + { + "open_time": "2018-08-19T00:00:00+00:00", + "close_time": "2018-08-19T12:00:00+00:00", + "open": 6397.37, + "high": 6445.31, + "low": 6312.0, + "close": 6423.34, + "volume": 1105.02142726 + }, + { + "open_time": "2018-08-19T12:00:00+00:00", + "close_time": "2018-08-20T00:00:00+00:00", + "open": 6431.85, + "high": 6545.0, + "low": 6333.63, + "close": 6481.99, + "volume": 2033.68989103 + }, + { + "open_time": "2018-08-20T00:00:00+00:00", + "close_time": "2018-08-20T12:00:00+00:00", + "open": 6481.63, + "high": 6522.99, + "low": 6381.25, + "close": 6450.98, + "volume": 1532.82625615 + }, + { + "open_time": "2018-08-20T12:00:00+00:00", + "close_time": "2018-08-21T00:00:00+00:00", + "open": 6450.97, + "high": 6505.07, + "low": 6223.9, + "close": 6260.82, + "volume": 4721.99455169 + }, + { + "open_time": "2018-08-21T00:00:00+00:00", + "close_time": "2018-08-21T12:00:00+00:00", + "open": 6260.83, + "high": 6478.45, + "low": 6246.05, + "close": 6438.08, + "volume": 2674.0742132 + }, + { + "open_time": "2018-08-21T12:00:00+00:00", + "close_time": "2018-08-22T00:00:00+00:00", + "open": 6436.26, + "high": 6513.28, + "low": 6368.16, + "close": 6479.27, + "volume": 2980.96751184 + }, + { + "open_time": "2018-08-22T00:00:00+00:00", + "close_time": "2018-08-22T12:00:00+00:00", + "open": 6478.99, + "high": 6906.81, + "low": 6436.66, + "close": 6667.99, + "volume": 5111.88818279 + }, + { + "open_time": "2018-08-22T12:00:00+00:00", + "close_time": "2018-08-23T00:00:00+00:00", + "open": 6667.99, + "high": 6700.0, + "low": 6250.0, + "close": 6355.76, + "volume": 6843.76251298 + }, + { + "open_time": "2018-08-23T00:00:00+00:00", + "close_time": "2018-08-23T12:00:00+00:00", + "open": 6355.97, + "high": 6449.5, + "low": 6344.8, + "close": 6406.62, + "volume": 1761.28295691 + }, + { + "open_time": "2018-08-23T12:00:00+00:00", + "close_time": "2018-08-24T00:00:00+00:00", + "open": 6401.84, + "high": 6575.99, + "low": 6353.77, + "close": 6525.01, + "volume": 2267.15091556 + }, + { + "open_time": "2018-08-24T00:00:00+00:00", + "close_time": "2018-08-24T12:00:00+00:00", + "open": 6525.99, + "high": 6570.0, + "low": 6469.8, + "close": 6537.99, + "volume": 2593.30400819 + }, + { + "open_time": "2018-08-24T12:00:00+00:00", + "close_time": "2018-08-25T00:00:00+00:00", + "open": 6534.74, + "high": 6721.09, + "low": 6445.32, + "close": 6692.94, + "volume": 3781.23857035 + }, + { + "open_time": "2018-08-25T00:00:00+00:00", + "close_time": "2018-08-25T12:00:00+00:00", + "open": 6692.99, + "high": 6800.0, + "low": 6664.25, + "close": 6695.66, + "volume": 2256.42738982 + }, + { + "open_time": "2018-08-25T12:00:00+00:00", + "close_time": "2018-08-26T00:00:00+00:00", + "open": 6699.88, + "high": 6769.97, + "low": 6669.99, + "close": 6732.4, + "volume": 2724.22189349 + }, + { + "open_time": "2018-08-26T00:00:00+00:00", + "close_time": "2018-08-26T12:00:00+00:00", + "open": 6732.99, + "high": 6775.34, + "low": 6558.95, + "close": 6692.12, + "volume": 2317.87597381 + }, + { + "open_time": "2018-08-26T12:00:00+00:00", + "close_time": "2018-08-27T00:00:00+00:00", + "open": 6692.12, + "high": 6727.25, + "low": 6624.79, + "close": 6700.46, + "volume": 1157.84427579 + }, + { + "open_time": "2018-08-27T00:00:00+00:00", + "close_time": "2018-08-27T12:00:00+00:00", + "open": 6700.13, + "high": 6733.77, + "low": 6641.35, + "close": 6707.0, + "volume": 2022.70929068 + }, + { + "open_time": "2018-08-27T12:00:00+00:00", + "close_time": "2018-08-28T00:00:00+00:00", + "open": 6707.0, + "high": 6944.47, + "low": 6666.98, + "close": 6904.51, + "volume": 3840.97895768 + }, + { + "open_time": "2018-08-28T00:00:00+00:00", + "close_time": "2018-08-28T12:00:00+00:00", + "open": 6911.7, + "high": 7058.73, + "low": 6861.17, + "close": 7029.53, + "volume": 4277.37873342 + }, + { + "open_time": "2018-08-28T12:00:00+00:00", + "close_time": "2018-08-29T00:00:00+00:00", + "open": 7029.52, + "high": 7125.28, + "low": 6990.04, + "close": 7080.94, + "volume": 3944.86891893 + }, + { + "open_time": "2018-08-29T00:00:00+00:00", + "close_time": "2018-08-29T12:00:00+00:00", + "open": 7079.46, + "high": 7124.06, + "low": 7012.87, + "close": 7082.16, + "volume": 2171.04718395 + }, + { + "open_time": "2018-08-29T12:00:00+00:00", + "close_time": "2018-08-30T00:00:00+00:00", + "open": 7082.15, + "high": 7110.0, + "low": 6890.0, + "close": 7032.96, + "volume": 3559.93174257 + }, + { + "open_time": "2018-08-30T00:00:00+00:00", + "close_time": "2018-08-30T12:00:00+00:00", + "open": 7034.47, + "high": 7055.97, + "low": 6844.99, + "close": 6867.12, + "volume": 3220.78051112 + }, + { + "open_time": "2018-08-30T12:00:00+00:00", + "close_time": "2018-08-31T00:00:00+00:00", + "open": 6868.14, + "high": 6996.34, + "low": 6792.85, + "close": 6984.01, + "volume": 3654.48146105 + }, + { + "open_time": "2018-08-31T00:00:00+00:00", + "close_time": "2018-08-31T12:00:00+00:00", + "open": 6984.34, + "high": 7018.15, + "low": 6926.38, + "close": 6963.0, + "volume": 2078.28364954 + }, + { + "open_time": "2018-08-31T12:00:00+00:00", + "close_time": "2018-09-01T00:00:00+00:00", + "open": 6960.65, + "high": 7101.03, + "low": 6879.0, + "close": 7017.35, + "volume": 3712.09685684 + }, + { + "open_time": "2018-09-01T00:00:00+00:00", + "close_time": "2018-09-01T12:00:00+00:00", + "open": 7015.78, + "high": 7131.85, + "low": 7015.22, + "close": 7058.97, + "volume": 1212.64309886 + }, + { + "open_time": "2018-09-01T12:00:00+00:00", + "close_time": "2018-09-02T00:00:00+00:00", + "open": 7058.97, + "high": 7300.18, + "low": 7021.29, + "close": 7185.01, + "volume": 3377.81414226 + }, + { + "open_time": "2018-09-02T00:00:00+00:00", + "close_time": "2018-09-02T12:00:00+00:00", + "open": 7195.8, + "high": 7334.5, + "low": 7130.63, + "close": 7234.98, + "volume": 1844.88002134 + }, + { + "open_time": "2018-09-02T12:00:00+00:00", + "close_time": "2018-09-03T00:00:00+00:00", + "open": 7224.17, + "high": 7325.99, + "low": 7174.47, + "close": 7290.31, + "volume": 1452.80656385 + }, + { + "open_time": "2018-09-03T00:00:00+00:00", + "close_time": "2018-09-03T12:00:00+00:00", + "open": 7291.94, + "high": 7319.11, + "low": 7184.0, + "close": 7230.0, + "volume": 1525.55646893 + }, + { + "open_time": "2018-09-03T12:00:00+00:00", + "close_time": "2018-09-04T00:00:00+00:00", + "open": 7229.84, + "high": 7340.08, + "low": 7225.0, + "close": 7258.99, + "volume": 1304.32060399 + }, + { + "open_time": "2018-09-04T00:00:00+00:00", + "close_time": "2018-09-04T12:00:00+00:00", + "open": 7261.29, + "high": 7338.91, + "low": 7231.0, + "close": 7336.49, + "volume": 1963.17155406 + }, + { + "open_time": "2018-09-04T12:00:00+00:00", + "close_time": "2018-09-05T00:00:00+00:00", + "open": 7336.49, + "high": 7411.85, + "low": 7315.48, + "close": 7361.0, + "volume": 2567.97624973 + }, + { + "open_time": "2018-09-05T00:00:00+00:00", + "close_time": "2018-09-05T12:00:00+00:00", + "open": 7353.48, + "high": 7387.0, + "low": 6892.69, + "close": 6990.79, + "volume": 5553.48549356 + }, + { + "open_time": "2018-09-05T12:00:00+00:00", + "close_time": "2018-09-06T00:00:00+00:00", + "open": 6988.58, + "high": 7034.91, + "low": 6650.0, + "close": 6679.3, + "volume": 6855.31149195 + }, + { + "open_time": "2018-09-06T00:00:00+00:00", + "close_time": "2018-09-06T12:00:00+00:00", + "open": 6671.95, + "high": 6705.59, + "low": 6253.29, + "close": 6399.7, + "volume": 9318.72106627 + }, + { + "open_time": "2018-09-06T12:00:00+00:00", + "close_time": "2018-09-07T00:00:00+00:00", + "open": 6402.67, + "high": 6518.22, + "low": 6330.3, + "close": 6493.09, + "volume": 5355.30260533 + }, + { + "open_time": "2018-09-07T00:00:00+00:00", + "close_time": "2018-09-07T12:00:00+00:00", + "open": 6488.01, + "high": 6525.0, + "low": 6322.0, + "close": 6369.88, + "volume": 3460.23974934 + }, + { + "open_time": "2018-09-07T12:00:00+00:00", + "close_time": "2018-09-08T00:00:00+00:00", + "open": 6369.88, + "high": 6480.58, + "low": 6358.0, + "close": 6400.0, + "volume": 3081.72772154 + }, + { + "open_time": "2018-09-08T00:00:00+00:00", + "close_time": "2018-09-08T12:00:00+00:00", + "open": 6401.01, + "high": 6465.46, + "low": 6391.62, + "close": 6432.99, + "volume": 631.36395383 + }, + { + "open_time": "2018-09-08T12:00:00+00:00", + "close_time": "2018-09-09T00:00:00+00:00", + "open": 6432.99, + "high": 6432.99, + "low": 6113.23, + "close": 6178.31, + "volume": 3652.83088921 + }, + { + "open_time": "2018-09-09T00:00:00+00:00", + "close_time": "2018-09-09T12:00:00+00:00", + "open": 6178.31, + "high": 6451.51, + "low": 6094.38, + "close": 6369.17, + "volume": 2546.33636567 + }, + { + "open_time": "2018-09-09T12:00:00+00:00", + "close_time": "2018-09-10T00:00:00+00:00", + "open": 6374.82, + "high": 6429.23, + "low": 6208.38, + "close": 6236.04, + "volume": 1557.97742988 + }, + { + "open_time": "2018-09-10T00:00:00+00:00", + "close_time": "2018-09-10T12:00:00+00:00", + "open": 6238.99, + "high": 6351.13, + "low": 6230.22, + "close": 6307.82, + "volume": 2741.5241983 + }, + { + "open_time": "2018-09-10T12:00:00+00:00", + "close_time": "2018-09-11T00:00:00+00:00", + "open": 6307.82, + "high": 6349.47, + "low": 6223.9, + "close": 6301.99, + "volume": 2630.20110842 + }, + { + "open_time": "2018-09-11T00:00:00+00:00", + "close_time": "2018-09-11T12:00:00+00:00", + "open": 6303.99, + "high": 6405.0, + "low": 6239.45, + "close": 6265.3, + "volume": 3773.60582338 + }, + { + "open_time": "2018-09-11T12:00:00+00:00", + "close_time": "2018-09-12T00:00:00+00:00", + "open": 6265.3, + "high": 6316.98, + "low": 6162.06, + "close": 6279.99, + "volume": 3303.1914363 + }, + { + "open_time": "2018-09-12T00:00:00+00:00", + "close_time": "2018-09-12T12:00:00+00:00", + "open": 6274.6, + "high": 6294.19, + "low": 6192.89, + "close": 6234.46, + "volume": 1989.89553698 + }, + { + "open_time": "2018-09-12T12:00:00+00:00", + "close_time": "2018-09-13T00:00:00+00:00", + "open": 6236.62, + "high": 6350.0, + "low": 6228.37, + "close": 6322.45, + "volume": 2292.24490739 + }, + { + "open_time": "2018-09-13T00:00:00+00:00", + "close_time": "2018-09-13T12:00:00+00:00", + "open": 6326.83, + "high": 6479.98, + "low": 6324.37, + "close": 6463.71, + "volume": 2323.61580035 + }, + { + "open_time": "2018-09-13T12:00:00+00:00", + "close_time": "2018-09-14T00:00:00+00:00", + "open": 6463.99, + "high": 6537.46, + "low": 6417.0, + "close": 6485.7, + "volume": 4661.73167439 + }, + { + "open_time": "2018-09-14T00:00:00+00:00", + "close_time": "2018-09-14T12:00:00+00:00", + "open": 6482.95, + "high": 6587.0, + "low": 6384.36, + "close": 6461.11, + "volume": 2344.74572867 + }, + { + "open_time": "2018-09-14T12:00:00+00:00", + "close_time": "2018-09-15T00:00:00+00:00", + "open": 6461.11, + "high": 6543.09, + "low": 6427.01, + "close": 6476.51, + "volume": 2253.27525455 + }, + { + "open_time": "2018-09-15T00:00:00+00:00", + "close_time": "2018-09-15T12:00:00+00:00", + "open": 6476.51, + "high": 6550.0, + "low": 6466.74, + "close": 6524.99, + "volume": 593.36755586 + }, + { + "open_time": "2018-09-15T12:00:00+00:00", + "close_time": "2018-09-16T00:00:00+00:00", + "open": 6524.55, + "high": 6570.1, + "low": 6475.0, + "close": 6520.15, + "volume": 735.45200703 + }, + { + "open_time": "2018-09-16T00:00:00+00:00", + "close_time": "2018-09-16T12:00:00+00:00", + "open": 6521.49, + "high": 6524.84, + "low": 6349.47, + "close": 6494.81, + "volume": 690.34761653 + }, + { + "open_time": "2018-09-16T12:00:00+00:00", + "close_time": "2018-09-17T00:00:00+00:00", + "open": 6503.99, + "high": 6519.98, + "low": 6413.2, + "close": 6499.98, + "volume": 408.28044378 + }, + { + "open_time": "2018-09-17T00:00:00+00:00", + "close_time": "2018-09-17T12:00:00+00:00", + "open": 6499.28, + "high": 6530.24, + "low": 6413.2, + "close": 6473.49, + "volume": 816.16603617 + }, + { + "open_time": "2018-09-17T12:00:00+00:00", + "close_time": "2018-09-18T00:00:00+00:00", + "open": 6473.61, + "high": 6473.61, + "low": 6200.0, + "close": 6254.52, + "volume": 3570.72168865 + }, + { + "open_time": "2018-09-18T00:00:00+00:00", + "close_time": "2018-09-18T12:00:00+00:00", + "open": 6251.49, + "high": 6290.0, + "low": 6226.63, + "close": 6287.91, + "volume": 1246.48829276 + }, + { + "open_time": "2018-09-18T12:00:00+00:00", + "close_time": "2018-09-19T00:00:00+00:00", + "open": 6287.99, + "high": 6390.0, + "low": 6228.0, + "close": 6332.34, + "volume": 2949.98485532 + }, + { + "open_time": "2018-09-19T00:00:00+00:00", + "close_time": "2018-09-19T12:00:00+00:00", + "open": 6330.0, + "high": 6360.62, + "low": 6270.69, + "close": 6285.15, + "volume": 1822.25826729 + }, + { + "open_time": "2018-09-19T12:00:00+00:00", + "close_time": "2018-09-20T00:00:00+00:00", + "open": 6285.13, + "high": 6510.0, + "low": 6100.0, + "close": 6388.4, + "volume": 5409.82511277 + }, + { + "open_time": "2018-09-20T00:00:00+00:00", + "close_time": "2018-09-20T12:00:00+00:00", + "open": 6388.4, + "high": 6436.0, + "low": 6376.08, + "close": 6426.57, + "volume": 1988.40760684 + }, + { + "open_time": "2018-09-20T12:00:00+00:00", + "close_time": "2018-09-21T00:00:00+00:00", + "open": 6427.13, + "high": 6535.11, + "low": 6333.63, + "close": 6492.98, + "volume": 3189.23749703 + }, + { + "open_time": "2018-09-21T00:00:00+00:00", + "close_time": "2018-09-21T12:00:00+00:00", + "open": 6492.98, + "high": 6771.0, + "low": 6483.83, + "close": 6740.21, + "volume": 4687.81585872 + }, + { + "open_time": "2018-09-21T12:00:00+00:00", + "close_time": "2018-09-22T00:00:00+00:00", + "open": 6738.91, + "high": 6775.34, + "low": 6666.13, + "close": 6749.45, + "volume": 3882.17001449 + }, + { + "open_time": "2018-09-22T00:00:00+00:00", + "close_time": "2018-09-22T12:00:00+00:00", + "open": 6748.85, + "high": 6826.28, + "low": 6624.79, + "close": 6657.97, + "volume": 2502.97932558 + }, + { + "open_time": "2018-09-22T12:00:00+00:00", + "close_time": "2018-09-23T00:00:00+00:00", + "open": 6657.97, + "high": 6741.59, + "low": 6633.01, + "close": 6710.01, + "volume": 2988.83018827 + }, + { + "open_time": "2018-09-23T00:00:00+00:00", + "close_time": "2018-09-23T12:00:00+00:00", + "open": 6710.01, + "high": 6774.91, + "low": 6680.0, + "close": 6740.0, + "volume": 1644.6526327 + }, + { + "open_time": "2018-09-23T12:00:00+00:00", + "close_time": "2018-09-24T00:00:00+00:00", + "open": 6740.0, + "high": 6740.0, + "low": 6659.0, + "close": 6702.22, + "volume": 1604.15228661 + }, + { + "open_time": "2018-09-24T00:00:00+00:00", + "close_time": "2018-09-24T12:00:00+00:00", + "open": 6703.37, + "high": 6721.68, + "low": 6558.95, + "close": 6575.35, + "volume": 2224.27009544 + }, + { + "open_time": "2018-09-24T12:00:00+00:00", + "close_time": "2018-09-25T00:00:00+00:00", + "open": 6572.78, + "high": 6655.07, + "low": 6550.96, + "close": 6581.52, + "volume": 1806.45552457 + }, + { + "open_time": "2018-09-25T00:00:00+00:00", + "close_time": "2018-09-25T12:00:00+00:00", + "open": 6578.7, + "high": 6579.59, + "low": 6361.03, + "close": 6389.62, + "volume": 4296.80921177 + }, + { + "open_time": "2018-09-25T12:00:00+00:00", + "close_time": "2018-09-26T00:00:00+00:00", + "open": 6392.0, + "high": 6440.0, + "low": 6324.96, + "close": 6428.99, + "volume": 3909.807793 + }, + { + "open_time": "2018-09-26T00:00:00+00:00", + "close_time": "2018-09-26T12:00:00+00:00", + "open": 6428.09, + "high": 6521.21, + "low": 6379.44, + "close": 6517.61, + "volume": 2101.63875075 + }, + { + "open_time": "2018-09-26T12:00:00+00:00", + "close_time": "2018-09-27T00:00:00+00:00", + "open": 6519.69, + "high": 6540.0, + "low": 6429.23, + "close": 6461.51, + "volume": 2194.28799059 + }, + { + "open_time": "2018-09-27T00:00:00+00:00", + "close_time": "2018-09-27T12:00:00+00:00", + "open": 6454.32, + "high": 6510.0, + "low": 6431.95, + "close": 6481.01, + "volume": 2070.89450179 + }, + { + "open_time": "2018-09-27T12:00:00+00:00", + "close_time": "2018-09-28T00:00:00+00:00", + "open": 6481.01, + "high": 6736.85, + "low": 6475.0, + "close": 6681.62, + "volume": 3593.95761072 + }, + { + "open_time": "2018-09-28T00:00:00+00:00", + "close_time": "2018-09-28T12:00:00+00:00", + "open": 6684.5, + "high": 6792.28, + "low": 6561.21, + "close": 6644.49, + "volume": 4432.36760559 + }, + { + "open_time": "2018-09-28T12:00:00+00:00", + "close_time": "2018-09-29T00:00:00+00:00", + "open": 6649.85, + "high": 6695.88, + "low": 6525.67, + "close": 6610.76, + "volume": 3209.68175869 + }, + { + "open_time": "2018-09-29T00:00:00+00:00", + "close_time": "2018-09-29T12:00:00+00:00", + "open": 6609.02, + "high": 6609.02, + "low": 6454.0, + "close": 6570.0, + "volume": 1936.88181707 + }, + { + "open_time": "2018-09-29T12:00:00+00:00", + "close_time": "2018-09-30T00:00:00+00:00", + "open": 6571.28, + "high": 6608.26, + "low": 6511.34, + "close": 6579.38, + "volume": 1445.13410505 + }, + { + "open_time": "2018-09-30T00:00:00+00:00", + "close_time": "2018-09-30T12:00:00+00:00", + "open": 6574.29, + "high": 6628.06, + "low": 6539.39, + "close": 6594.16, + "volume": 1122.41810037 + }, + { + "open_time": "2018-09-30T12:00:00+00:00", + "close_time": "2018-10-01T00:00:00+00:00", + "open": 6594.17, + "high": 6624.46, + "low": 6510.0, + "close": 6597.81, + "volume": 1360.27697476 + }, + { + "open_time": "2018-10-01T00:00:00+00:00", + "close_time": "2018-10-01T12:00:00+00:00", + "open": 6597.79, + "high": 6638.15, + "low": 6517.21, + "close": 6556.0, + "volume": 2893.68281676 + }, + { + "open_time": "2018-10-01T12:00:00+00:00", + "close_time": "2018-10-02T00:00:00+00:00", + "open": 6561.95, + "high": 6608.26, + "low": 6477.57, + "close": 6571.2, + "volume": 1859.46417215 + }, + { + "open_time": "2018-10-02T00:00:00+00:00", + "close_time": "2018-10-02T12:00:00+00:00", + "open": 6569.32, + "high": 6597.0, + "low": 6511.0, + "close": 6539.99, + "volume": 1273.91064905 + }, + { + "open_time": "2018-10-02T12:00:00+00:00", + "close_time": "2018-10-03T00:00:00+00:00", + "open": 6538.41, + "high": 6573.84, + "low": 6447.28, + "close": 6500.0, + "volume": 2842.22277514 + }, + { + "open_time": "2018-10-03T00:00:00+00:00", + "close_time": "2018-10-03T12:00:00+00:00", + "open": 6500.0, + "high": 6510.0, + "low": 6396.34, + "close": 6451.75, + "volume": 2667.63882399 + }, + { + "open_time": "2018-10-03T12:00:00+00:00", + "close_time": "2018-10-04T00:00:00+00:00", + "open": 6448.27, + "high": 6498.07, + "low": 6413.2, + "close": 6456.77, + "volume": 2107.12445775 + }, + { + "open_time": "2018-10-04T00:00:00+00:00", + "close_time": "2018-10-04T12:00:00+00:00", + "open": 6454.81, + "high": 6604.89, + "low": 6450.58, + "close": 6523.82, + "volume": 2279.90559511 + }, + { + "open_time": "2018-10-04T12:00:00+00:00", + "close_time": "2018-10-05T00:00:00+00:00", + "open": 6524.39, + "high": 6573.01, + "low": 6517.39, + "close": 6547.56, + "volume": 1552.79489405 + }, + { + "open_time": "2018-10-05T00:00:00+00:00", + "close_time": "2018-10-05T12:00:00+00:00", + "open": 6548.83, + "high": 6594.94, + "low": 6510.0, + "close": 6539.26, + "volume": 1550.58446496 + }, + { + "open_time": "2018-10-05T12:00:00+00:00", + "close_time": "2018-10-06T00:00:00+00:00", + "open": 6539.25, + "high": 6641.35, + "low": 6530.34, + "close": 6582.12, + "volume": 2256.68481685 + }, + { + "open_time": "2018-10-06T00:00:00+00:00", + "close_time": "2018-10-06T12:00:00+00:00", + "open": 6582.11, + "high": 6595.69, + "low": 6526.28, + "close": 6544.92, + "volume": 996.05565052 + }, + { + "open_time": "2018-10-06T12:00:00+00:00", + "close_time": "2018-10-07T00:00:00+00:00", + "open": 6544.99, + "high": 6562.33, + "low": 6528.87, + "close": 6544.08, + "volume": 1026.72510856 + }, + { + "open_time": "2018-10-07T00:00:00+00:00", + "close_time": "2018-10-07T12:00:00+00:00", + "open": 6547.93, + "high": 6561.25, + "low": 6493.92, + "close": 6520.12, + "volume": 1026.6101237 + }, + { + "open_time": "2018-10-07T12:00:00+00:00", + "close_time": "2018-10-08T00:00:00+00:00", + "open": 6520.12, + "high": 6600.0, + "low": 6507.46, + "close": 6577.63, + "volume": 1429.04646717 + }, + { + "open_time": "2018-10-08T00:00:00+00:00", + "close_time": "2018-10-08T12:00:00+00:00", + "open": 6574.15, + "high": 6608.26, + "low": 6541.06, + "close": 6591.63, + "volume": 2075.2012351 + }, + { + "open_time": "2018-10-08T12:00:00+00:00", + "close_time": "2018-10-09T00:00:00+00:00", + "open": 6588.95, + "high": 6656.63, + "low": 6587.22, + "close": 6604.75, + "volume": 2003.84301423 + }, + { + "open_time": "2018-10-09T00:00:00+00:00", + "close_time": "2018-10-09T12:00:00+00:00", + "open": 6604.76, + "high": 6623.14, + "low": 6575.35, + "close": 6584.88, + "volume": 966.35000023 + }, + { + "open_time": "2018-10-09T12:00:00+00:00", + "close_time": "2018-10-10T00:00:00+00:00", + "open": 6584.38, + "high": 6604.0, + "low": 6553.13, + "close": 6588.8, + "volume": 1288.60026936 + }, + { + "open_time": "2018-10-10T00:00:00+00:00", + "close_time": "2018-10-10T12:00:00+00:00", + "open": 6588.72, + "high": 6589.79, + "low": 6387.91, + "close": 6497.76, + "volume": 4017.25638188 + }, + { + "open_time": "2018-10-10T12:00:00+00:00", + "close_time": "2018-10-11T00:00:00+00:00", + "open": 6497.75, + "high": 6558.95, + "low": 6489.27, + "close": 6517.55, + "volume": 1159.81037768 + }, + { + "open_time": "2018-10-11T00:00:00+00:00", + "close_time": "2018-10-11T12:00:00+00:00", + "open": 6517.55, + "high": 6520.43, + "low": 6055.28, + "close": 6182.26, + "volume": 6517.05804184 + }, + { + "open_time": "2018-10-11T12:00:00+00:00", + "close_time": "2018-10-12T00:00:00+00:00", + "open": 6179.62, + "high": 6240.0, + "low": 6100.0, + "close": 6152.76, + "volume": 3099.18154167 + }, + { + "open_time": "2018-10-12T00:00:00+00:00", + "close_time": "2018-10-12T12:00:00+00:00", + "open": 6152.76, + "high": 6243.79, + "low": 6109.79, + "close": 6208.8, + "volume": 2062.15873084 + }, + { + "open_time": "2018-10-12T12:00:00+00:00", + "close_time": "2018-10-13T00:00:00+00:00", + "open": 6205.09, + "high": 6230.68, + "low": 6172.22, + "close": 6185.15, + "volume": 1184.22282636 + }, + { + "open_time": "2018-10-13T00:00:00+00:00", + "close_time": "2018-10-13T12:00:00+00:00", + "open": 6182.03, + "high": 6219.77, + "low": 6168.83, + "close": 6200.0, + "volume": 1148.88771142 + }, + { + "open_time": "2018-10-13T12:00:00+00:00", + "close_time": "2018-10-14T00:00:00+00:00", + "open": 6200.0, + "high": 6210.0, + "low": 6175.22, + "close": 6199.69, + "volume": 805.15909451 + }, + { + "open_time": "2018-10-14T00:00:00+00:00", + "close_time": "2018-10-14T12:00:00+00:00", + "open": 6201.23, + "high": 6349.47, + "low": 6194.23, + "close": 6226.1, + "volume": 1560.22808528 + }, + { + "open_time": "2018-10-14T12:00:00+00:00", + "close_time": "2018-10-15T00:00:00+00:00", + "open": 6220.01, + "high": 6254.64, + "low": 6143.08, + "close": 6183.0, + "volume": 965.51011557 + }, + { + "open_time": "2018-10-15T00:00:00+00:00", + "close_time": "2018-10-15T12:00:00+00:00", + "open": 6185.04, + "high": 6756.0, + "low": 6149.28, + "close": 6412.76, + "volume": 12624.47446494 + }, + { + "open_time": "2018-10-15T12:00:00+00:00", + "close_time": "2018-10-16T00:00:00+00:00", + "open": 6412.38, + "high": 6457.94, + "low": 6359.56, + "close": 6441.74, + "volume": 4271.41483894 + }, + { + "open_time": "2018-10-16T00:00:00+00:00", + "close_time": "2018-10-16T12:00:00+00:00", + "open": 6438.2, + "high": 6493.77, + "low": 6412.95, + "close": 6451.54, + "volume": 2548.69201501 + }, + { + "open_time": "2018-10-16T12:00:00+00:00", + "close_time": "2018-10-17T00:00:00+00:00", + "open": 6451.54, + "high": 6489.0, + "low": 6386.4, + "close": 6461.2, + "volume": 2154.40189128 + }, + { + "open_time": "2018-10-17T00:00:00+00:00", + "close_time": "2018-10-17T12:00:00+00:00", + "open": 6457.67, + "high": 6465.39, + "low": 6407.69, + "close": 6440.0, + "volume": 1881.48443251 + }, + { + "open_time": "2018-10-17T12:00:00+00:00", + "close_time": "2018-10-18T00:00:00+00:00", + "open": 6439.79, + "high": 6453.16, + "low": 6410.01, + "close": 6437.29, + "volume": 1079.77894195 + }, + { + "open_time": "2018-10-18T00:00:00+00:00", + "close_time": "2018-10-18T12:00:00+00:00", + "open": 6440.07, + "high": 6490.0, + "low": 6413.2, + "close": 6433.37, + "volume": 1574.88565501 + }, + { + "open_time": "2018-10-18T12:00:00+00:00", + "close_time": "2018-10-19T00:00:00+00:00", + "open": 6432.5, + "high": 6447.55, + "low": 6350.0, + "close": 6396.18, + "volume": 2248.28363002 + }, + { + "open_time": "2018-10-19T00:00:00+00:00", + "close_time": "2018-10-19T12:00:00+00:00", + "open": 6394.23, + "high": 6412.4, + "low": 6355.99, + "close": 6388.21, + "volume": 1166.9696109 + }, + { + "open_time": "2018-10-19T12:00:00+00:00", + "close_time": "2018-10-20T00:00:00+00:00", + "open": 6389.45, + "high": 6397.21, + "low": 6361.1, + "close": 6383.46, + "volume": 1123.0894008 + }, + { + "open_time": "2018-10-20T00:00:00+00:00", + "close_time": "2018-10-20T12:00:00+00:00", + "open": 6380.47, + "high": 6424.16, + "low": 6363.02, + "close": 6411.52, + "volume": 862.91500389 + }, + { + "open_time": "2018-10-20T12:00:00+00:00", + "close_time": "2018-10-21T00:00:00+00:00", + "open": 6411.52, + "high": 6416.67, + "low": 6387.0, + "close": 6412.86, + "volume": 399.0634916 + }, + { + "open_time": "2018-10-21T00:00:00+00:00", + "close_time": "2018-10-21T12:00:00+00:00", + "open": 6412.86, + "high": 6470.0, + "low": 6405.35, + "close": 6431.53, + "volume": 643.45408095 + }, + { + "open_time": "2018-10-21T12:00:00+00:00", + "close_time": "2018-10-22T00:00:00+00:00", + "open": 6431.53, + "high": 6457.07, + "low": 6401.01, + "close": 6413.38, + "volume": 897.55743654 + }, + { + "open_time": "2018-10-22T00:00:00+00:00", + "close_time": "2018-10-22T12:00:00+00:00", + "open": 6412.62, + "high": 6429.23, + "low": 6388.99, + "close": 6399.55, + "volume": 1237.8086798 + }, + { + "open_time": "2018-10-22T12:00:00+00:00", + "close_time": "2018-10-23T00:00:00+00:00", + "open": 6399.55, + "high": 6415.0, + "low": 6372.53, + "close": 6406.06, + "volume": 1169.726782 + }, + { + "open_time": "2018-10-23T00:00:00+00:00", + "close_time": "2018-10-23T12:00:00+00:00", + "open": 6409.39, + "high": 6419.34, + "low": 6354.26, + "close": 6376.33, + "volume": 1366.70596171 + }, + { + "open_time": "2018-10-23T12:00:00+00:00", + "close_time": "2018-10-24T00:00:00+00:00", + "open": 6376.34, + "high": 6421.58, + "low": 6372.74, + "close": 6393.41, + "volume": 1484.29960487 + }, + { + "open_time": "2018-10-24T00:00:00+00:00", + "close_time": "2018-10-24T12:00:00+00:00", + "open": 6396.24, + "high": 6473.0, + "low": 6393.0, + "close": 6425.72, + "volume": 2125.77205997 + }, + { + "open_time": "2018-10-24T12:00:00+00:00", + "close_time": "2018-10-25T00:00:00+00:00", + "open": 6427.4, + "high": 6442.98, + "low": 6401.04, + "close": 6411.96, + "volume": 1409.56602828 + }, + { + "open_time": "2018-10-25T00:00:00+00:00", + "close_time": "2018-10-25T12:00:00+00:00", + "open": 6411.96, + "high": 6422.73, + "low": 6361.73, + "close": 6391.18, + "volume": 1962.62086832 + }, + { + "open_time": "2018-10-25T12:00:00+00:00", + "close_time": "2018-10-26T00:00:00+00:00", + "open": 6391.31, + "high": 6413.2, + "low": 6389.48, + "close": 6393.53, + "volume": 1083.98293767 + }, + { + "open_time": "2018-10-26T00:00:00+00:00", + "close_time": "2018-10-26T12:00:00+00:00", + "open": 6393.38, + "high": 6450.3, + "low": 6377.81, + "close": 6417.72, + "volume": 1688.68448301 + }, + { + "open_time": "2018-10-26T12:00:00+00:00", + "close_time": "2018-10-27T00:00:00+00:00", + "open": 6417.72, + "high": 6419.99, + "low": 6383.76, + "close": 6406.1, + "volume": 1635.14183481 + }, + { + "open_time": "2018-10-27T00:00:00+00:00", + "close_time": "2018-10-27T12:00:00+00:00", + "open": 6406.1, + "high": 6420.01, + "low": 6397.13, + "close": 6403.91, + "volume": 392.34197894 + }, + { + "open_time": "2018-10-27T12:00:00+00:00", + "close_time": "2018-10-28T00:00:00+00:00", + "open": 6403.91, + "high": 6420.0, + "low": 6381.25, + "close": 6407.66, + "volume": 497.78517796 + }, + { + "open_time": "2018-10-28T00:00:00+00:00", + "close_time": "2018-10-28T12:00:00+00:00", + "open": 6407.66, + "high": 6412.91, + "low": 6395.92, + "close": 6398.7, + "volume": 302.03805092 + }, + { + "open_time": "2018-10-28T12:00:00+00:00", + "close_time": "2018-10-29T00:00:00+00:00", + "open": 6398.7, + "high": 6420.0, + "low": 6383.0, + "close": 6405.57, + "volume": 537.25961381 + }, + { + "open_time": "2018-10-29T00:00:00+00:00", + "close_time": "2018-10-29T12:00:00+00:00", + "open": 6404.27, + "high": 6420.0, + "low": 6261.0, + "close": 6333.05, + "volume": 2232.07893068 + }, + { + "open_time": "2018-10-29T12:00:00+00:00", + "close_time": "2018-10-30T00:00:00+00:00", + "open": 6333.05, + "high": 6333.63, + "low": 6208.37, + "close": 6266.52, + "volume": 2958.74308431 + }, + { + "open_time": "2018-10-30T00:00:00+00:00", + "close_time": "2018-10-30T12:00:00+00:00", + "open": 6266.47, + "high": 6289.0, + "low": 6240.0, + "close": 6260.82, + "volume": 1180.00784604 + }, + { + "open_time": "2018-10-30T12:00:00+00:00", + "close_time": "2018-10-31T00:00:00+00:00", + "open": 6258.4, + "high": 6285.0, + "low": 6245.36, + "close": 6269.46, + "volume": 1343.56958332 + }, + { + "open_time": "2018-10-31T00:00:00+00:00", + "close_time": "2018-10-31T12:00:00+00:00", + "open": 6269.45, + "high": 6279.47, + "low": 6252.87, + "close": 6268.0, + "volume": 1358.57399786 + }, + { + "open_time": "2018-10-31T12:00:00+00:00", + "close_time": "2018-11-01T00:00:00+00:00", + "open": 6268.11, + "high": 6350.0, + "low": 6199.25, + "close": 6303.27, + "volume": 3789.50862566 + }, + { + "open_time": "2018-11-01T00:00:00+00:00", + "close_time": "2018-11-01T12:00:00+00:00", + "open": 6304.5, + "high": 6312.0, + "low": 6288.01, + "close": 6309.54, + "volume": 840.89112692 + }, + { + "open_time": "2018-11-01T12:00:00+00:00", + "close_time": "2018-11-02T00:00:00+00:00", + "open": 6309.56, + "high": 6365.33, + "low": 6298.94, + "close": 6340.99, + "volume": 1350.07934994 + }, + { + "open_time": "2018-11-02T00:00:00+00:00", + "close_time": "2018-11-02T12:00:00+00:00", + "open": 6343.85, + "high": 6381.25, + "low": 6328.33, + "close": 6350.59, + "volume": 1529.7996206 + }, + { + "open_time": "2018-11-02T12:00:00+00:00", + "close_time": "2018-11-03T00:00:00+00:00", + "open": 6351.36, + "high": 6371.56, + "low": 6340.0, + "close": 6350.43, + "volume": 1148.26986037 + }, + { + "open_time": "2018-11-03T00:00:00+00:00", + "close_time": "2018-11-03T12:00:00+00:00", + "open": 6350.05, + "high": 6351.74, + "low": 6312.48, + "close": 6325.12, + "volume": 588.95234391 + }, + { + "open_time": "2018-11-03T12:00:00+00:00", + "close_time": "2018-11-04T00:00:00+00:00", + "open": 6325.12, + "high": 6345.0, + "low": 6314.11, + "close": 6335.0, + "volume": 495.18627562 + }, + { + "open_time": "2018-11-04T00:00:00+00:00", + "close_time": "2018-11-04T12:00:00+00:00", + "open": 6333.59, + "high": 6350.0, + "low": 6310.57, + "close": 6341.1, + "volume": 551.36794925 + }, + { + "open_time": "2018-11-04T12:00:00+00:00", + "close_time": "2018-11-05T00:00:00+00:00", + "open": 6341.1, + "high": 6475.0, + "low": 6336.95, + "close": 6421.76, + "volume": 2122.44596474 + }, + { + "open_time": "2018-11-05T00:00:00+00:00", + "close_time": "2018-11-05T12:00:00+00:00", + "open": 6428.23, + "high": 6441.43, + "low": 6386.21, + "close": 6402.51, + "volume": 880.38851706 + }, + { + "open_time": "2018-11-05T12:00:00+00:00", + "close_time": "2018-11-06T00:00:00+00:00", + "open": 6402.51, + "high": 6429.23, + "low": 6369.89, + "close": 6403.2, + "volume": 1455.10013769 + }, + { + "open_time": "2018-11-06T00:00:00+00:00", + "close_time": "2018-11-06T12:00:00+00:00", + "open": 6404.97, + "high": 6457.89, + "low": 6378.24, + "close": 6397.57, + "volume": 1627.73784547 + }, + { + "open_time": "2018-11-06T12:00:00+00:00", + "close_time": "2018-11-07T00:00:00+00:00", + "open": 6398.24, + "high": 6460.01, + "low": 6391.66, + "close": 6447.5, + "volume": 2642.59675464 + }, + { + "open_time": "2018-11-07T00:00:00+00:00", + "close_time": "2018-11-07T12:00:00+00:00", + "open": 6448.17, + "high": 6544.0, + "low": 6442.47, + "close": 6505.53, + "volume": 2903.63734667 + }, + { + "open_time": "2018-11-07T12:00:00+00:00", + "close_time": "2018-11-08T00:00:00+00:00", + "open": 6504.73, + "high": 6534.0, + "low": 6485.86, + "close": 6501.0, + "volume": 1895.19870074 + }, + { + "open_time": "2018-11-08T00:00:00+00:00", + "close_time": "2018-11-08T12:00:00+00:00", + "open": 6501.0, + "high": 6511.27, + "low": 6440.0, + "close": 6456.41, + "volume": 1766.03267284 + }, + { + "open_time": "2018-11-08T12:00:00+00:00", + "close_time": "2018-11-09T00:00:00+00:00", + "open": 6456.0, + "high": 6493.06, + "low": 6388.88, + "close": 6405.49, + "volume": 2200.94035897 + }, + { + "open_time": "2018-11-09T00:00:00+00:00", + "close_time": "2018-11-09T12:00:00+00:00", + "open": 6405.49, + "high": 6418.18, + "low": 6331.0, + "close": 6349.9, + "volume": 1863.92360422 + }, + { + "open_time": "2018-11-09T12:00:00+00:00", + "close_time": "2018-11-10T00:00:00+00:00", + "open": 6351.88, + "high": 6365.24, + "low": 6307.0, + "close": 6325.0, + "volume": 1354.20542185 + }, + { + "open_time": "2018-11-10T00:00:00+00:00", + "close_time": "2018-11-10T12:00:00+00:00", + "open": 6325.0, + "high": 6367.15, + "low": 6323.0, + "close": 6359.17, + "volume": 916.92553027 + }, + { + "open_time": "2018-11-10T12:00:00+00:00", + "close_time": "2018-11-11T00:00:00+00:00", + "open": 6361.67, + "high": 6377.26, + "low": 6343.9, + "close": 6349.32, + "volume": 606.46831969 + }, + { + "open_time": "2018-11-11T00:00:00+00:00", + "close_time": "2018-11-11T12:00:00+00:00", + "open": 6349.39, + "high": 6365.0, + "low": 6332.51, + "close": 6336.0, + "volume": 345.76918712 + }, + { + "open_time": "2018-11-11T12:00:00+00:00", + "close_time": "2018-11-12T00:00:00+00:00", + "open": 6336.0, + "high": 6360.0, + "low": 6269.46, + "close": 6357.54, + "volume": 1372.49936855 + }, + { + "open_time": "2018-11-12T00:00:00+00:00", + "close_time": "2018-11-12T12:00:00+00:00", + "open": 6352.57, + "high": 6388.21, + "low": 6331.0, + "close": 6354.32, + "volume": 1522.99510196 + }, + { + "open_time": "2018-11-12T12:00:00+00:00", + "close_time": "2018-11-13T00:00:00+00:00", + "open": 6354.21, + "high": 6374.15, + "low": 6298.5, + "close": 6318.0, + "volume": 2003.04393043 + }, + { + "open_time": "2018-11-13T00:00:00+00:00", + "close_time": "2018-11-13T12:00:00+00:00", + "open": 6318.01, + "high": 6328.36, + "low": 6244.35, + "close": 6282.48, + "volume": 1988.1009881 + }, + { + "open_time": "2018-11-13T12:00:00+00:00", + "close_time": "2018-11-14T00:00:00+00:00", + "open": 6286.21, + "high": 6313.05, + "low": 6251.0, + "close": 6260.91, + "volume": 1642.46173314 + }, + { + "open_time": "2018-11-14T00:00:00+00:00", + "close_time": "2018-11-14T12:00:00+00:00", + "open": 6255.86, + "high": 6298.47, + "low": 6146.68, + "close": 6206.12, + "volume": 2622.77122042 + }, + { + "open_time": "2018-11-14T12:00:00+00:00", + "close_time": "2018-11-15T00:00:00+00:00", + "open": 6207.53, + "high": 6223.9, + "low": 5324.0, + "close": 5595.91, + "volume": 22499.16179314 + }, + { + "open_time": "2018-11-15T00:00:00+00:00", + "close_time": "2018-11-15T12:00:00+00:00", + "open": 5592.23, + "high": 5641.0, + "low": 5344.6, + "close": 5403.17, + "volume": 9319.18608969 + }, + { + "open_time": "2018-11-15T12:00:00+00:00", + "close_time": "2018-11-16T00:00:00+00:00", + "open": 5403.13, + "high": 5585.0, + "low": 5199.8, + "close": 5585.0, + "volume": 10626.72219192 + }, + { + "open_time": "2018-11-16T00:00:00+00:00", + "close_time": "2018-11-16T12:00:00+00:00", + "open": 5571.12, + "high": 5610.0, + "low": 5466.06, + "close": 5543.69, + "volume": 3856.96661175 + }, + { + "open_time": "2018-11-16T12:00:00+00:00", + "close_time": "2018-11-17T00:00:00+00:00", + "open": 5544.0, + "high": 5564.58, + "low": 5411.74, + "close": 5508.71, + "volume": 4217.63896405 + }, + { + "open_time": "2018-11-17T00:00:00+00:00", + "close_time": "2018-11-17T12:00:00+00:00", + "open": 5514.62, + "high": 5517.58, + "low": 5452.63, + "close": 5493.68, + "volume": 1261.40531945 + }, + { + "open_time": "2018-11-17T12:00:00+00:00", + "close_time": "2018-11-18T00:00:00+00:00", + "open": 5493.68, + "high": 5550.66, + "low": 5466.76, + "close": 5503.36, + "volume": 1471.38630926 + }, + { + "open_time": "2018-11-18T00:00:00+00:00", + "close_time": "2018-11-18T12:00:00+00:00", + "open": 5503.36, + "high": 5553.0, + "low": 5500.0, + "close": 5516.3, + "volume": 987.4301649 + }, + { + "open_time": "2018-11-18T12:00:00+00:00", + "close_time": "2018-11-19T00:00:00+00:00", + "open": 5513.5, + "high": 5658.47, + "low": 5510.96, + "close": 5559.26, + "volume": 1589.0251552 + }, + { + "open_time": "2018-11-19T00:00:00+00:00", + "close_time": "2018-11-19T12:00:00+00:00", + "open": 5553.01, + "high": 5559.69, + "low": 5173.23, + "close": 5250.64, + "volume": 8411.54529491 + }, + { + "open_time": "2018-11-19T12:00:00+00:00", + "close_time": "2018-11-20T00:00:00+00:00", + "open": 5254.45, + "high": 5276.46, + "low": 4694.44, + "close": 4735.44, + "volume": 20499.0802384 + }, + { + "open_time": "2018-11-20T00:00:00+00:00", + "close_time": "2018-11-20T12:00:00+00:00", + "open": 4732.92, + "high": 4897.36, + "low": 4237.09, + "close": 4323.26, + "volume": 18642.44022439 + }, + { + "open_time": "2018-11-20T12:00:00+00:00", + "close_time": "2018-11-21T00:00:00+00:00", + "open": 4323.26, + "high": 4761.0, + "low": 4048.58, + "close": 4352.0, + "volume": 21132.94921489 + }, + { + "open_time": "2018-11-21T00:00:00+00:00", + "close_time": "2018-11-21T12:00:00+00:00", + "open": 4349.41, + "high": 4635.0, + "low": 4242.33, + "close": 4498.48, + "volume": 10606.65365258 + }, + { + "open_time": "2018-11-21T12:00:00+00:00", + "close_time": "2018-11-22T00:00:00+00:00", + "open": 4498.36, + "high": 4578.08, + "low": 4333.38, + "close": 4538.01, + "volume": 10071.59635338 + }, + { + "open_time": "2018-11-22T00:00:00+00:00", + "close_time": "2018-11-22T12:00:00+00:00", + "open": 4551.47, + "high": 4589.53, + "low": 4409.79, + "close": 4457.08, + "volume": 4154.10587138 + }, + { + "open_time": "2018-11-22T12:00:00+00:00", + "close_time": "2018-11-23T00:00:00+00:00", + "open": 4451.8, + "high": 4485.0, + "low": 4194.98, + "close": 4275.23, + "volume": 6104.35585755 + }, + { + "open_time": "2018-11-23T00:00:00+00:00", + "close_time": "2018-11-23T12:00:00+00:00", + "open": 4268.4, + "high": 4364.46, + "low": 4061.02, + "close": 4295.96, + "volume": 8472.79028996 + }, + { + "open_time": "2018-11-23T12:00:00+00:00", + "close_time": "2018-11-24T00:00:00+00:00", + "open": 4292.87, + "high": 4344.22, + "low": 4165.0, + "close": 4288.26, + "volume": 4849.98707826 + }, + { + "open_time": "2018-11-24T00:00:00+00:00", + "close_time": "2018-11-24T12:00:00+00:00", + "open": 4288.25, + "high": 4376.88, + "low": 4237.09, + "close": 4264.85, + "volume": 2478.58242129 + }, + { + "open_time": "2018-11-24T12:00:00+00:00", + "close_time": "2018-11-25T00:00:00+00:00", + "open": 4264.86, + "high": 4278.87, + "low": 3638.48, + "close": 3785.65, + "volume": 11758.16175308 + }, + { + "open_time": "2018-11-25T00:00:00+00:00", + "close_time": "2018-11-25T12:00:00+00:00", + "open": 3780.67, + "high": 3931.3, + "low": 3474.73, + "close": 3779.7, + "volume": 14250.72735285 + }, + { + "open_time": "2018-11-25T12:00:00+00:00", + "close_time": "2018-11-26T00:00:00+00:00", + "open": 3775.2, + "high": 4120.0, + "low": 3630.03, + "close": 3938.89, + "volume": 12719.22028139 + }, + { + "open_time": "2018-11-26T00:00:00+00:00", + "close_time": "2018-11-26T12:00:00+00:00", + "open": 3934.22, + "high": 4069.59, + "low": 3843.94, + "close": 3931.92, + "volume": 8903.93532518 + }, + { + "open_time": "2018-11-26T12:00:00+00:00", + "close_time": "2018-11-27T00:00:00+00:00", + "open": 3930.99, + "high": 3930.99, + "low": 3522.28, + "close": 3727.34, + "volume": 15453.94761416 + }, + { + "open_time": "2018-11-27T00:00:00+00:00", + "close_time": "2018-11-27T12:00:00+00:00", + "open": 3727.34, + "high": 3800.0, + "low": 3548.76, + "close": 3653.36, + "volume": 9472.17915676 + }, + { + "open_time": "2018-11-27T12:00:00+00:00", + "close_time": "2018-11-28T00:00:00+00:00", + "open": 3649.65, + "high": 3834.35, + "low": 3629.41, + "close": 3771.01, + "volume": 7341.82380889 + }, + { + "open_time": "2018-11-28T00:00:00+00:00", + "close_time": "2018-11-28T12:00:00+00:00", + "open": 3771.01, + "high": 4069.29, + "low": 3771.0, + "close": 4006.84, + "volume": 9411.93600123 + }, + { + "open_time": "2018-11-28T12:00:00+00:00", + "close_time": "2018-11-29T00:00:00+00:00", + "open": 4006.84, + "high": 4355.08, + "low": 3973.6, + "close": 4220.16, + "volume": 13571.77748715 + }, + { + "open_time": "2018-11-29T00:00:00+00:00", + "close_time": "2018-11-29T12:00:00+00:00", + "open": 4219.77, + "high": 4409.77, + "low": 4086.97, + "close": 4347.9, + "volume": 7464.06749002 + }, + { + "open_time": "2018-11-29T12:00:00+00:00", + "close_time": "2018-11-30T00:00:00+00:00", + "open": 4345.0, + "high": 4360.15, + "low": 4112.02, + "close": 4249.8, + "volume": 8479.94513626 + }, + { + "open_time": "2018-11-30T00:00:00+00:00", + "close_time": "2018-11-30T12:00:00+00:00", + "open": 4250.0, + "high": 4300.0, + "low": 3920.35, + "close": 3941.68, + "volume": 6911.17981278 + }, + { + "open_time": "2018-11-30T12:00:00+00:00", + "close_time": "2018-12-01T00:00:00+00:00", + "open": 3940.83, + "high": 4024.57, + "low": 3861.0, + "close": 3971.06, + "volume": 7453.44163513 + }, + { + "open_time": "2018-12-01T00:00:00+00:00", + "close_time": "2018-12-01T12:00:00+00:00", + "open": 3970.56, + "high": 4146.26, + "low": 3904.34, + "close": 4131.65, + "volume": 3747.78369845 + }, + { + "open_time": "2018-12-01T12:00:00+00:00", + "close_time": "2018-12-02T00:00:00+00:00", + "open": 4131.65, + "high": 4264.47, + "low": 4119.52, + "close": 4140.39, + "volume": 2664.44883898 + }, + { + "open_time": "2018-12-02T00:00:00+00:00", + "close_time": "2018-12-02T12:00:00+00:00", + "open": 4140.4, + "high": 4265.0, + "low": 4030.0, + "close": 4072.77, + "volume": 3569.90074059 + }, + { + "open_time": "2018-12-02T12:00:00+00:00", + "close_time": "2018-12-03T00:00:00+00:00", + "open": 4072.77, + "high": 4184.47, + "low": 4060.0, + "close": 4102.05, + "volume": 3449.26131766 + }, + { + "open_time": "2018-12-03T00:00:00+00:00", + "close_time": "2018-12-03T12:00:00+00:00", + "open": 4099.63, + "high": 4115.15, + "low": 3905.5, + "close": 3969.0, + "volume": 3931.81849991 + }, + { + "open_time": "2018-12-03T12:00:00+00:00", + "close_time": "2018-12-04T00:00:00+00:00", + "open": 3969.0, + "high": 4030.4, + "low": 3747.0, + "close": 3834.34, + "volume": 6794.85880469 + }, + { + "open_time": "2018-12-04T00:00:00+00:00", + "close_time": "2018-12-04T12:00:00+00:00", + "open": 3830.81, + "high": 3994.0, + "low": 3730.0, + "close": 3959.99, + "volume": 6668.69020878 + }, + { + "open_time": "2018-12-04T12:00:00+00:00", + "close_time": "2018-12-05T00:00:00+00:00", + "open": 3960.0, + "high": 4033.98, + "low": 3853.55, + "close": 3903.52, + "volume": 5581.24667912 + }, + { + "open_time": "2018-12-05T00:00:00+00:00", + "close_time": "2018-12-05T12:00:00+00:00", + "open": 3903.52, + "high": 3913.62, + "low": 3774.73, + "close": 3869.47, + "volume": 5208.75736424 + }, + { + "open_time": "2018-12-05T12:00:00+00:00", + "close_time": "2018-12-06T00:00:00+00:00", + "open": 3869.42, + "high": 3878.15, + "low": 3662.35, + "close": 3696.69, + "volume": 8234.36974129 + }, + { + "open_time": "2018-12-06T00:00:00+00:00", + "close_time": "2018-12-06T12:00:00+00:00", + "open": 3694.03, + "high": 3844.79, + "low": 3629.41, + "close": 3773.63, + "volume": 5857.56022459 + }, + { + "open_time": "2018-12-06T12:00:00+00:00", + "close_time": "2018-12-07T00:00:00+00:00", + "open": 3770.0, + "high": 3785.34, + "low": 3415.22, + "close": 3437.26, + "volume": 9623.40674759 + }, + { + "open_time": "2018-12-07T00:00:00+00:00", + "close_time": "2018-12-07T12:00:00+00:00", + "open": 3437.22, + "high": 3476.56, + "low": 3300.0, + "close": 3381.0, + "volume": 10785.97472788 + }, + { + "open_time": "2018-12-07T12:00:00+00:00", + "close_time": "2018-12-08T00:00:00+00:00", + "open": 3380.76, + "high": 3531.0, + "low": 3210.0, + "close": 3380.68, + "volume": 15727.25689702 + }, + { + "open_time": "2018-12-08T00:00:00+00:00", + "close_time": "2018-12-08T12:00:00+00:00", + "open": 3376.27, + "high": 3495.99, + "low": 3367.6, + "close": 3414.29, + "volume": 4700.18496725 + }, + { + "open_time": "2018-12-08T12:00:00+00:00", + "close_time": "2018-12-09T00:00:00+00:00", + "open": 3414.54, + "high": 3474.15, + "low": 3241.0, + "close": 3398.8, + "volume": 5476.16430708 + }, + { + "open_time": "2018-12-09T00:00:00+00:00", + "close_time": "2018-12-09T12:00:00+00:00", + "open": 3398.8, + "high": 3450.0, + "low": 3371.09, + "close": 3421.56, + "volume": 2716.94806119 + }, + { + "open_time": "2018-12-09T12:00:00+00:00", + "close_time": "2018-12-10T00:00:00+00:00", + "open": 3419.0, + "high": 3633.2, + "low": 3415.51, + "close": 3529.75, + "volume": 5294.07489058 + }, + { + "open_time": "2018-12-10T00:00:00+00:00", + "close_time": "2018-12-10T12:00:00+00:00", + "open": 3528.68, + "high": 3588.43, + "low": 3442.81, + "close": 3490.37, + "volume": 3224.94300626 + }, + { + "open_time": "2018-12-10T12:00:00+00:00", + "close_time": "2018-12-11T00:00:00+00:00", + "open": 3489.5, + "high": 3522.27, + "low": 3355.0, + "close": 3408.0, + "volume": 7150.32576429 + }, + { + "open_time": "2018-12-11T00:00:00+00:00", + "close_time": "2018-12-11T12:00:00+00:00", + "open": 3406.41, + "high": 3427.27, + "low": 3324.45, + "close": 3345.0, + "volume": 4247.73328786 + }, + { + "open_time": "2018-12-11T12:00:00+00:00", + "close_time": "2018-12-12T00:00:00+00:00", + "open": 3342.72, + "high": 3392.79, + "low": 3292.65, + "close": 3353.42, + "volume": 4703.97742042 + }, + { + "open_time": "2018-12-12T00:00:00+00:00", + "close_time": "2018-12-12T12:00:00+00:00", + "open": 3345.01, + "high": 3450.28, + "low": 3325.7, + "close": 3411.96, + "volume": 2877.96909768 + }, + { + "open_time": "2018-12-12T12:00:00+00:00", + "close_time": "2018-12-13T00:00:00+00:00", + "open": 3411.97, + "high": 3490.0, + "low": 3381.21, + "close": 3430.18, + "volume": 4406.13468428 + }, + { + "open_time": "2018-12-13T00:00:00+00:00", + "close_time": "2018-12-13T12:00:00+00:00", + "open": 3430.2, + "high": 3441.13, + "low": 3334.64, + "close": 3364.2, + "volume": 3478.63271441 + }, + { + "open_time": "2018-12-13T12:00:00+00:00", + "close_time": "2018-12-14T00:00:00+00:00", + "open": 3364.2, + "high": 3420.01, + "low": 3221.14, + "close": 3262.73, + "volume": 8236.38636871 + }, + { + "open_time": "2018-12-14T00:00:00+00:00", + "close_time": "2018-12-14T12:00:00+00:00", + "open": 3263.55, + "high": 3294.81, + "low": 3200.0, + "close": 3254.5, + "volume": 4511.52166109 + }, + { + "open_time": "2018-12-14T12:00:00+00:00", + "close_time": "2018-12-15T00:00:00+00:00", + "open": 3254.8, + "high": 3275.46, + "low": 3135.55, + "close": 3195.75, + "volume": 9925.98360555 + }, + { + "open_time": "2018-12-15T00:00:00+00:00", + "close_time": "2018-12-15T12:00:00+00:00", + "open": 3194.04, + "high": 3230.0, + "low": 3130.0, + "close": 3162.85, + "volume": 3326.82117255 + }, + { + "open_time": "2018-12-15T12:00:00+00:00", + "close_time": "2018-12-16T00:00:00+00:00", + "open": 3161.66, + "high": 3217.0, + "low": 3122.28, + "close": 3179.54, + "volume": 2488.04735986 + }, + { + "open_time": "2018-12-16T00:00:00+00:00", + "close_time": "2018-12-16T12:00:00+00:00", + "open": 3180.84, + "high": 3256.68, + "low": 3178.23, + "close": 3237.88, + "volume": 3201.68925639 + }, + { + "open_time": "2018-12-16T12:00:00+00:00", + "close_time": "2018-12-17T00:00:00+00:00", + "open": 3237.88, + "high": 3259.43, + "low": 3180.0, + "close": 3193.78, + "volume": 2831.81788994 + }, + { + "open_time": "2018-12-17T00:00:00+00:00", + "close_time": "2018-12-17T12:00:00+00:00", + "open": 3191.41, + "high": 3260.0, + "low": 3181.26, + "close": 3237.16, + "volume": 3919.53994593 + }, + { + "open_time": "2018-12-17T12:00:00+00:00", + "close_time": "2018-12-18T00:00:00+00:00", + "open": 3239.65, + "high": 3590.0, + "low": 3238.47, + "close": 3496.73, + "volume": 12470.2545031 + }, + { + "open_time": "2018-12-18T00:00:00+00:00", + "close_time": "2018-12-18T12:00:00+00:00", + "open": 3499.37, + "high": 3541.09, + "low": 3422.77, + "close": 3478.86, + "volume": 6145.64057797 + }, + { + "open_time": "2018-12-18T12:00:00+00:00", + "close_time": "2018-12-19T00:00:00+00:00", + "open": 3478.98, + "high": 3684.0, + "low": 3462.08, + "close": 3667.16, + "volume": 7646.72369795 + }, + { + "open_time": "2018-12-19T00:00:00+00:00", + "close_time": "2018-12-19T12:00:00+00:00", + "open": 3667.16, + "high": 3825.0, + "low": 3642.69, + "close": 3813.59, + "volume": 10466.21938569 + }, + { + "open_time": "2018-12-19T12:00:00+00:00", + "close_time": "2018-12-20T00:00:00+00:00", + "open": 3815.34, + "high": 3924.01, + "low": 3650.0, + "close": 3684.5, + "volume": 10659.39498972 + }, + { + "open_time": "2018-12-20T00:00:00+00:00", + "close_time": "2018-12-20T12:00:00+00:00", + "open": 3684.03, + "high": 4118.0, + "low": 3656.75, + "close": 4021.13, + "volume": 11643.36923041 + }, + { + "open_time": "2018-12-20T12:00:00+00:00", + "close_time": "2018-12-21T00:00:00+00:00", + "open": 4019.79, + "high": 4172.07, + "low": 3886.66, + "close": 4073.77, + "volume": 14343.4836856 + }, + { + "open_time": "2018-12-21T00:00:00+00:00", + "close_time": "2018-12-21T12:00:00+00:00", + "open": 4073.58, + "high": 4162.0, + "low": 3894.05, + "close": 4024.49, + "volume": 7568.03127686 + }, + { + "open_time": "2018-12-21T12:00:00+00:00", + "close_time": "2018-12-22T00:00:00+00:00", + "open": 4020.0, + "high": 4094.0, + "low": 3770.0, + "close": 3841.08, + "volume": 9399.2033282 + }, + { + "open_time": "2018-12-22T00:00:00+00:00", + "close_time": "2018-12-22T12:00:00+00:00", + "open": 3842.59, + "high": 3930.15, + "low": 3780.09, + "close": 3872.77, + "volume": 3739.7688164 + }, + { + "open_time": "2018-12-22T12:00:00+00:00", + "close_time": "2018-12-23T00:00:00+00:00", + "open": 3878.3, + "high": 4010.16, + "low": 3791.29, + "close": 3980.9, + "volume": 3957.82933563 + }, + { + "open_time": "2018-12-23T00:00:00+00:00", + "close_time": "2018-12-23T12:00:00+00:00", + "open": 3977.65, + "high": 4051.0, + "low": 3952.08, + "close": 4014.28, + "volume": 2288.40116857 + }, + { + "open_time": "2018-12-23T12:00:00+00:00", + "close_time": "2018-12-24T00:00:00+00:00", + "open": 4014.15, + "high": 4034.7, + "low": 3900.0, + "close": 3943.83, + "volume": 2321.49144869 + }, + { + "open_time": "2018-12-24T00:00:00+00:00", + "close_time": "2018-12-24T12:00:00+00:00", + "open": 3947.82, + "high": 4235.0, + "low": 3944.84, + "close": 4133.7, + "volume": 7057.17300432 + }, + { + "open_time": "2018-12-24T12:00:00+00:00", + "close_time": "2018-12-25T00:00:00+00:00", + "open": 4128.03, + "high": 4236.84, + "low": 3970.01, + "close": 4036.0, + "volume": 4960.7441266 + }, + { + "open_time": "2018-12-25T00:00:00+00:00", + "close_time": "2018-12-25T12:00:00+00:00", + "open": 4034.54, + "high": 4049.23, + "low": 3703.69, + "close": 3756.78, + "volume": 7507.67679751 + }, + { + "open_time": "2018-12-25T12:00:00+00:00", + "close_time": "2018-12-26T00:00:00+00:00", + "open": 3755.22, + "high": 3819.81, + "low": 3674.73, + "close": 3779.99, + "volume": 4293.7576209 + }, + { + "open_time": "2018-12-26T00:00:00+00:00", + "close_time": "2018-12-26T12:00:00+00:00", + "open": 3780.0, + "high": 3863.34, + "low": 3722.26, + "close": 3754.55, + "volume": 4340.83855092 + }, + { + "open_time": "2018-12-26T12:00:00+00:00", + "close_time": "2018-12-27T00:00:00+00:00", + "open": 3754.55, + "high": 3833.0, + "low": 3678.8, + "close": 3810.01, + "volume": 5723.34427256 + }, + { + "open_time": "2018-12-27T00:00:00+00:00", + "close_time": "2018-12-27T12:00:00+00:00", + "open": 3810.01, + "high": 3841.17, + "low": 3692.71, + "close": 3746.45, + "volume": 4813.30078129 + }, + { + "open_time": "2018-12-27T12:00:00+00:00", + "close_time": "2018-12-28T00:00:00+00:00", + "open": 3746.45, + "high": 3777.1, + "low": 3566.0, + "close": 3591.69, + "volume": 7036.71160061 + }, + { + "open_time": "2018-12-28T00:00:00+00:00", + "close_time": "2018-12-28T12:00:00+00:00", + "open": 3590.26, + "high": 3642.58, + "low": 3575.0, + "close": 3639.37, + "volume": 4383.48991771 + }, + { + "open_time": "2018-12-28T12:00:00+00:00", + "close_time": "2018-12-29T00:00:00+00:00", + "open": 3639.44, + "high": 3970.0, + "low": 3597.48, + "close": 3884.97, + "volume": 8672.22848918 + }, + { + "open_time": "2018-12-29T00:00:00+00:00", + "close_time": "2018-12-29T12:00:00+00:00", + "open": 3884.66, + "high": 3961.85, + "low": 3840.02, + "close": 3867.84, + "volume": 2950.09268513 + }, + { + "open_time": "2018-12-29T12:00:00+00:00", + "close_time": "2018-12-30T00:00:00+00:00", + "open": 3860.48, + "high": 3942.9, + "low": 3702.51, + "close": 3725.48, + "volume": 3951.28964667 + }, + { + "open_time": "2018-12-30T00:00:00+00:00", + "close_time": "2018-12-30T12:00:00+00:00", + "open": 3728.96, + "high": 3870.0, + "low": 3688.76, + "close": 3825.83, + "volume": 3062.780329 + }, + { + "open_time": "2018-12-30T12:00:00+00:00", + "close_time": "2018-12-31T00:00:00+00:00", + "open": 3830.0, + "high": 3864.73, + "low": 3733.67, + "close": 3835.79, + "volume": 2673.67337918 + }, + { + "open_time": "2018-12-31T00:00:00+00:00", + "close_time": "2018-12-31T12:00:00+00:00", + "open": 3831.03, + "high": 3842.89, + "low": 3706.0, + "close": 3738.0, + "volume": 3303.36419464 + }, + { + "open_time": "2018-12-31T12:00:00+00:00", + "close_time": "2019-01-01T00:00:00+00:00", + "open": 3738.7, + "high": 3801.24, + "low": 3630.0, + "close": 3693.3, + "volume": 3363.79954279 + }, + { + "open_time": "2019-01-01T00:00:00+00:00", + "close_time": "2019-01-01T12:00:00+00:00", + "open": 3693.85, + "high": 3725.58, + "low": 3665.0, + "close": 3700.0, + "volume": 2245.72448128 + }, + { + "open_time": "2019-01-01T12:00:00+00:00", + "close_time": "2019-01-02T00:00:00+00:00", + "open": 3699.52, + "high": 3845.46, + "low": 3629.66, + "close": 3823.44, + "volume": 2903.88179601 + }, + { + "open_time": "2019-01-02T00:00:00+00:00", + "close_time": "2019-01-02T12:00:00+00:00", + "open": 3825.41, + "high": 3836.89, + "low": 3770.0, + "close": 3810.44, + "volume": 2189.36221239 + }, + { + "open_time": "2019-01-02T12:00:00+00:00", + "close_time": "2019-01-03T00:00:00+00:00", + "open": 3810.43, + "high": 3918.67, + "low": 3795.0, + "close": 3885.87, + "volume": 3345.10730214 + }, + { + "open_time": "2019-01-03T00:00:00+00:00", + "close_time": "2019-01-03T12:00:00+00:00", + "open": 3890.27, + "high": 3893.4, + "low": 3811.96, + "close": 3841.16, + "volume": 1712.34792114 + }, + { + "open_time": "2019-01-03T12:00:00+00:00", + "close_time": "2019-01-04T00:00:00+00:00", + "open": 3839.95, + "high": 3859.39, + "low": 3760.0, + "close": 3787.81, + "volume": 3090.80118806 + }, + { + "open_time": "2019-01-04T00:00:00+00:00", + "close_time": "2019-01-04T12:00:00+00:00", + "open": 3785.64, + "high": 3850.33, + "low": 3750.0, + "close": 3785.0, + "volume": 3594.16496899 + }, + { + "open_time": "2019-01-04T12:00:00+00:00", + "close_time": "2019-01-05T00:00:00+00:00", + "open": 3785.0, + "high": 3850.33, + "low": 3732.38, + "close": 3817.71, + "volume": 3857.89397457 + }, + { + "open_time": "2019-01-05T00:00:00+00:00", + "close_time": "2019-01-05T12:00:00+00:00", + "open": 3822.0, + "high": 3887.09, + "low": 3810.9, + "close": 3838.0, + "volume": 1322.77918607 + }, + { + "open_time": "2019-01-05T12:00:00+00:00", + "close_time": "2019-01-06T00:00:00+00:00", + "open": 3838.02, + "high": 3854.0, + "low": 3780.0, + "close": 3791.84, + "volume": 2333.59612832 + }, + { + "open_time": "2019-01-06T00:00:00+00:00", + "close_time": "2019-01-06T12:00:00+00:00", + "open": 3795.38, + "high": 3839.04, + "low": 3753.0, + "close": 3828.62, + "volume": 1027.75046488 + }, + { + "open_time": "2019-01-06T12:00:00+00:00", + "close_time": "2019-01-07T00:00:00+00:00", + "open": 3829.99, + "high": 4090.0, + "low": 3805.11, + "close": 4040.71, + "volume": 4372.96439919 + }, + { + "open_time": "2019-01-07T00:00:00+00:00", + "close_time": "2019-01-07T12:00:00+00:00", + "open": 4040.71, + "high": 4070.0, + "low": 3964.01, + "close": 4022.42, + "volume": 4356.92024678 + }, + { + "open_time": "2019-01-07T12:00:00+00:00", + "close_time": "2019-01-08T00:00:00+00:00", + "open": 4022.42, + "high": 4041.09, + "low": 3977.77, + "close": 4005.45, + "volume": 3088.17575748 + }, + { + "open_time": "2019-01-08T00:00:00+00:00", + "close_time": "2019-01-08T12:00:00+00:00", + "open": 4005.0, + "high": 4048.99, + "low": 3934.73, + "close": 4035.0, + "volume": 4993.68847287 + }, + { + "open_time": "2019-01-08T12:00:00+00:00", + "close_time": "2019-01-09T00:00:00+00:00", + "open": 4031.78, + "high": 4112.0, + "low": 3981.04, + "close": 3994.9, + "volume": 6826.29829679 + }, + { + "open_time": "2019-01-09T00:00:00+00:00", + "close_time": "2019-01-09T12:00:00+00:00", + "open": 3994.75, + "high": 4060.0, + "low": 3948.44, + "close": 4025.47, + "volume": 3823.82379249 + }, + { + "open_time": "2019-01-09T12:00:00+00:00", + "close_time": "2019-01-10T00:00:00+00:00", + "open": 4025.0, + "high": 4027.96, + "low": 3972.01, + "close": 4002.13, + "volume": 3566.31019954 + }, + { + "open_time": "2019-01-10T00:00:00+00:00", + "close_time": "2019-01-10T12:00:00+00:00", + "open": 4003.09, + "high": 4036.22, + "low": 3753.85, + "close": 3791.82, + "volume": 7555.7803245 + }, + { + "open_time": "2019-01-10T12:00:00+00:00", + "close_time": "2019-01-11T00:00:00+00:00", + "open": 3791.06, + "high": 3798.84, + "low": 3503.44, + "close": 3627.51, + "volume": 8562.64055798 + }, + { + "open_time": "2019-01-11T00:00:00+00:00", + "close_time": "2019-01-11T12:00:00+00:00", + "open": 3627.65, + "high": 3677.84, + "low": 3582.39, + "close": 3640.0, + "volume": 6219.55746378 + }, + { + "open_time": "2019-01-11T12:00:00+00:00", + "close_time": "2019-01-12T00:00:00+00:00", + "open": 3639.99, + "high": 3704.6, + "low": 3569.85, + "close": 3632.02, + "volume": 4351.52417885 + }, + { + "open_time": "2019-01-12T00:00:00+00:00", + "close_time": "2019-01-12T12:00:00+00:00", + "open": 3631.0, + "high": 3650.35, + "low": 3601.02, + "close": 3617.21, + "volume": 1589.16390709 + }, + { + "open_time": "2019-01-12T12:00:00+00:00", + "close_time": "2019-01-13T00:00:00+00:00", + "open": 3611.17, + "high": 3650.07, + "low": 3557.09, + "close": 3617.13, + "volume": 1595.18828705 + }, + { + "open_time": "2019-01-13T00:00:00+00:00", + "close_time": "2019-01-13T12:00:00+00:00", + "open": 3617.75, + "high": 3631.31, + "low": 3594.56, + "close": 3617.0, + "volume": 1039.1443258 + }, + { + "open_time": "2019-01-13T12:00:00+00:00", + "close_time": "2019-01-14T00:00:00+00:00", + "open": 3615.01, + "high": 3654.02, + "low": 3476.0, + "close": 3515.95, + "volume": 4869.37847874 + }, + { + "open_time": "2019-01-14T00:00:00+00:00", + "close_time": "2019-01-14T12:00:00+00:00", + "open": 3517.03, + "high": 3586.0, + "low": 3506.0, + "close": 3528.26, + "volume": 2782.50949477 + }, + { + "open_time": "2019-01-14T12:00:00+00:00", + "close_time": "2019-01-15T00:00:00+00:00", + "open": 3525.85, + "high": 3714.0, + "low": 3510.61, + "close": 3664.28, + "volume": 7143.48122688 + }, + { + "open_time": "2019-01-15T00:00:00+00:00", + "close_time": "2019-01-15T12:00:00+00:00", + "open": 3664.28, + "high": 3687.02, + "low": 3621.33, + "close": 3648.06, + "volume": 2648.36510453 + }, + { + "open_time": "2019-01-15T12:00:00+00:00", + "close_time": "2019-01-16T00:00:00+00:00", + "open": 3647.21, + "high": 3669.86, + "low": 3534.68, + "close": 3576.93, + "volume": 5411.45227317 + }, + { + "open_time": "2019-01-16T00:00:00+00:00", + "close_time": "2019-01-16T12:00:00+00:00", + "open": 3576.92, + "high": 3630.06, + "low": 3570.48, + "close": 3616.05, + "volume": 3558.79560434 + }, + { + "open_time": "2019-01-16T12:00:00+00:00", + "close_time": "2019-01-17T00:00:00+00:00", + "open": 3615.88, + "high": 3669.0, + "low": 3575.0, + "close": 3605.91, + "volume": 4116.27045937 + }, + { + "open_time": "2019-01-17T00:00:00+00:00", + "close_time": "2019-01-17T12:00:00+00:00", + "open": 3609.5, + "high": 3616.28, + "low": 3534.25, + "close": 3597.56, + "volume": 3758.02847024 + }, + { + "open_time": "2019-01-17T12:00:00+00:00", + "close_time": "2019-01-18T00:00:00+00:00", + "open": 3597.67, + "high": 3660.0, + "low": 3574.5, + "close": 3638.01, + "volume": 3741.49705947 + }, + { + "open_time": "2019-01-18T00:00:00+00:00", + "close_time": "2019-01-18T12:00:00+00:00", + "open": 3638.01, + "high": 3641.9, + "low": 3600.12, + "close": 3613.73, + "volume": 1965.020578 + }, + { + "open_time": "2019-01-18T12:00:00+00:00", + "close_time": "2019-01-19T00:00:00+00:00", + "open": 3613.01, + "high": 3629.42, + "low": 3577.0, + "close": 3609.21, + "volume": 3058.4897128 + }, + { + "open_time": "2019-01-19T00:00:00+00:00", + "close_time": "2019-01-19T12:00:00+00:00", + "open": 3609.29, + "high": 3774.0, + "low": 3602.6, + "close": 3718.82, + "volume": 2326.38993313 + }, + { + "open_time": "2019-01-19T12:00:00+00:00", + "close_time": "2019-01-20T00:00:00+00:00", + "open": 3722.91, + "high": 3724.43, + "low": 3676.46, + "close": 3681.0, + "volume": 1754.493531 + }, + { + "open_time": "2019-01-20T00:00:00+00:00", + "close_time": "2019-01-20T12:00:00+00:00", + "open": 3680.0, + "high": 3703.27, + "low": 3575.0, + "close": 3591.58, + "volume": 2052.35475602 + }, + { + "open_time": "2019-01-20T12:00:00+00:00", + "close_time": "2019-01-21T00:00:00+00:00", + "open": 3589.1, + "high": 3599.6, + "low": 3470.0, + "close": 3536.72, + "volume": 3538.6610782 + }, + { + "open_time": "2019-01-21T00:00:00+00:00", + "close_time": "2019-01-21T12:00:00+00:00", + "open": 3537.42, + "high": 3560.45, + "low": 3505.86, + "close": 3548.46, + "volume": 2342.17793998 + }, + { + "open_time": "2019-01-21T12:00:00+00:00", + "close_time": "2019-01-22T00:00:00+00:00", + "open": 3548.22, + "high": 3573.29, + "low": 3485.58, + "close": 3531.51, + "volume": 3479.72189139 + }, + { + "open_time": "2019-01-22T00:00:00+00:00", + "close_time": "2019-01-22T12:00:00+00:00", + "open": 3531.51, + "high": 3560.5, + "low": 3401.36, + "close": 3543.58, + "volume": 2714.72422958 + }, + { + "open_time": "2019-01-22T12:00:00+00:00", + "close_time": "2019-01-23T00:00:00+00:00", + "open": 3542.89, + "high": 3615.8, + "low": 3523.1, + "close": 3576.81, + "volume": 4162.33944592 + }, + { + "open_time": "2019-01-23T00:00:00+00:00", + "close_time": "2019-01-23T12:00:00+00:00", + "open": 3574.44, + "high": 3596.0, + "low": 3551.32, + "close": 3580.0, + "volume": 2094.94152624 + }, + { + "open_time": "2019-01-23T12:00:00+00:00", + "close_time": "2019-01-24T00:00:00+00:00", + "open": 3577.5, + "high": 3620.23, + "low": 3518.0, + "close": 3552.32, + "volume": 4075.901146 + }, + { + "open_time": "2019-01-24T00:00:00+00:00", + "close_time": "2019-01-24T12:00:00+00:00", + "open": 3553.2, + "high": 3570.85, + "low": 3524.0, + "close": 3559.09, + "volume": 2027.29654917 + }, + { + "open_time": "2019-01-24T12:00:00+00:00", + "close_time": "2019-01-25T00:00:00+00:00", + "open": 3557.77, + "high": 3598.0, + "low": 3545.0, + "close": 3570.73, + "volume": 2460.71808884 + }, + { + "open_time": "2019-01-25T00:00:00+00:00", + "close_time": "2019-01-25T12:00:00+00:00", + "open": 3570.67, + "high": 3578.79, + "low": 3511.0, + "close": 3534.39, + "volume": 2650.41096817 + }, + { + "open_time": "2019-01-25T12:00:00+00:00", + "close_time": "2019-01-26T00:00:00+00:00", + "open": 3533.9, + "high": 3572.0, + "low": 3528.38, + "close": 3560.0, + "volume": 2311.38415482 + }, + { + "open_time": "2019-01-26T00:00:00+00:00", + "close_time": "2019-01-26T12:00:00+00:00", + "open": 3560.94, + "high": 3657.89, + "low": 3555.7, + "close": 3584.96, + "volume": 1783.54488964 + }, + { + "open_time": "2019-01-26T12:00:00+00:00", + "close_time": "2019-01-27T00:00:00+00:00", + "open": 3584.96, + "high": 3587.08, + "low": 3536.51, + "close": 3555.56, + "volume": 914.33898971 + }, + { + "open_time": "2019-01-27T00:00:00+00:00", + "close_time": "2019-01-27T12:00:00+00:00", + "open": 3555.31, + "high": 3564.12, + "low": 3513.56, + "close": 3535.06, + "volume": 1777.45439187 + }, + { + "open_time": "2019-01-27T12:00:00+00:00", + "close_time": "2019-01-28T00:00:00+00:00", + "open": 3532.73, + "high": 3561.65, + "low": 3456.0, + "close": 3533.23, + "volume": 2075.20524903 + }, + { + "open_time": "2019-01-28T00:00:00+00:00", + "close_time": "2019-01-28T12:00:00+00:00", + "open": 3532.23, + "high": 3536.77, + "low": 3357.3, + "close": 3410.63, + "volume": 6728.271349 + }, + { + "open_time": "2019-01-28T12:00:00+00:00", + "close_time": "2019-01-29T00:00:00+00:00", + "open": 3410.5, + "high": 3442.01, + "low": 3371.92, + "close": 3429.5, + "volume": 3616.8295614 + }, + { + "open_time": "2019-01-29T00:00:00+00:00", + "close_time": "2019-01-29T12:00:00+00:00", + "open": 3431.43, + "high": 3438.76, + "low": 3322.19, + "close": 3377.04, + "volume": 3519.13048945 + }, + { + "open_time": "2019-01-29T12:00:00+00:00", + "close_time": "2019-01-30T00:00:00+00:00", + "open": 3377.72, + "high": 3420.0, + "low": 3372.99, + "close": 3390.5, + "volume": 3765.25637321 + }, + { + "open_time": "2019-01-30T00:00:00+00:00", + "close_time": "2019-01-30T12:00:00+00:00", + "open": 3391.25, + "high": 3436.0, + "low": 3372.34, + "close": 3415.1, + "volume": 2200.05935765 + }, + { + "open_time": "2019-01-30T12:00:00+00:00", + "close_time": "2019-01-31T00:00:00+00:00", + "open": 3414.69, + "high": 3465.05, + "low": 3413.03, + "close": 3437.35, + "volume": 3503.96404421 + }, + { + "open_time": "2019-01-31T00:00:00+00:00", + "close_time": "2019-01-31T12:00:00+00:00", + "open": 3438.0, + "high": 3474.2, + "low": 3392.6, + "close": 3408.65, + "volume": 2711.33711202 + }, + { + "open_time": "2019-01-31T12:00:00+00:00", + "close_time": "2019-02-01T00:00:00+00:00", + "open": 3408.65, + "high": 3427.69, + "low": 3395.72, + "close": 3413.11, + "volume": 3240.48105778 + }, + { + "open_time": "2019-02-01T00:00:00+00:00", + "close_time": "2019-02-01T12:00:00+00:00", + "open": 3413.69, + "high": 3442.89, + "low": 3364.53, + "close": 3419.75, + "volume": 3500.53297965 + }, + { + "open_time": "2019-02-01T12:00:00+00:00", + "close_time": "2019-02-02T00:00:00+00:00", + "open": 3419.68, + "high": 3460.0, + "low": 3418.0, + "close": 3434.83, + "volume": 3159.3145453 + }, + { + "open_time": "2019-02-02T00:00:00+00:00", + "close_time": "2019-02-02T12:00:00+00:00", + "open": 3434.83, + "high": 3446.63, + "low": 3406.38, + "close": 3439.44, + "volume": 1459.82531967 + }, + { + "open_time": "2019-02-02T12:00:00+00:00", + "close_time": "2019-02-03T00:00:00+00:00", + "open": 3442.88, + "high": 3485.0, + "low": 3419.79, + "close": 3462.82, + "volume": 1592.13328801 + }, + { + "open_time": "2019-02-03T00:00:00+00:00", + "close_time": "2019-02-03T12:00:00+00:00", + "open": 3470.5, + "high": 3476.33, + "low": 3402.6, + "close": 3421.24, + "volume": 1242.17466165 + }, + { + "open_time": "2019-02-03T12:00:00+00:00", + "close_time": "2019-02-04T00:00:00+00:00", + "open": 3418.91, + "high": 3430.51, + "low": 3384.67, + "close": 3414.82, + "volume": 1571.71756277 + }, + { + "open_time": "2019-02-04T00:00:00+00:00", + "close_time": "2019-02-04T12:00:00+00:00", + "open": 3413.75, + "high": 3439.46, + "low": 3396.54, + "close": 3397.57, + "volume": 1391.38920987 + }, + { + "open_time": "2019-02-04T12:00:00+00:00", + "close_time": "2019-02-05T00:00:00+00:00", + "open": 3397.69, + "high": 3423.96, + "low": 3394.85, + "close": 3410.87, + "volume": 1852.69576911 + }, + { + "open_time": "2019-02-05T00:00:00+00:00", + "close_time": "2019-02-05T12:00:00+00:00", + "open": 3409.81, + "high": 3434.05, + "low": 3396.0, + "close": 3422.12, + "volume": 1844.13352917 + }, + { + "open_time": "2019-02-05T12:00:00+00:00", + "close_time": "2019-02-06T00:00:00+00:00", + "open": 3422.22, + "high": 3435.0, + "low": 3413.0, + "close": 3431.39, + "volume": 2201.49177247 + }, + { + "open_time": "2019-02-06T00:00:00+00:00", + "close_time": "2019-02-06T12:00:00+00:00", + "open": 3431.81, + "high": 3445.6, + "low": 3353.0, + "close": 3363.2, + "volume": 3387.45348261 + }, + { + "open_time": "2019-02-06T12:00:00+00:00", + "close_time": "2019-02-07T00:00:00+00:00", + "open": 3361.82, + "high": 3387.1, + "low": 3328.7, + "close": 3364.62, + "volume": 2749.95291556 + }, + { + "open_time": "2019-02-07T00:00:00+00:00", + "close_time": "2019-02-07T12:00:00+00:00", + "open": 3364.0, + "high": 3383.29, + "low": 3360.97, + "close": 3366.81, + "volume": 1362.24926475 + }, + { + "open_time": "2019-02-07T12:00:00+00:00", + "close_time": "2019-02-08T00:00:00+00:00", + "open": 3368.04, + "high": 3373.41, + "low": 3350.0, + "close": 3359.33, + "volume": 2931.30654935 + }, + { + "open_time": "2019-02-08T00:00:00+00:00", + "close_time": "2019-02-08T12:00:00+00:00", + "open": 3358.39, + "high": 3410.0, + "low": 3337.91, + "close": 3393.04, + "volume": 3792.91550935 + }, + { + "open_time": "2019-02-08T12:00:00+00:00", + "close_time": "2019-02-09T00:00:00+00:00", + "open": 3392.74, + "high": 3711.04, + "low": 3388.38, + "close": 3622.94, + "volume": 10595.73203289 + }, + { + "open_time": "2019-02-09T00:00:00+00:00", + "close_time": "2019-02-09T12:00:00+00:00", + "open": 3626.12, + "high": 3638.68, + "low": 3599.99, + "close": 3622.51, + "volume": 2130.88374295 + }, + { + "open_time": "2019-02-09T12:00:00+00:00", + "close_time": "2019-02-10T00:00:00+00:00", + "open": 3622.51, + "high": 3639.74, + "low": 3589.52, + "close": 3622.62, + "volume": 1923.620874 + }, + { + "open_time": "2019-02-10T00:00:00+00:00", + "close_time": "2019-02-10T12:00:00+00:00", + "open": 3622.74, + "high": 3631.99, + "low": 3576.16, + "close": 3604.92, + "volume": 1922.89811867 + }, + { + "open_time": "2019-02-10T12:00:00+00:00", + "close_time": "2019-02-11T00:00:00+00:00", + "open": 3604.92, + "high": 3662.43, + "low": 3583.25, + "close": 3650.37, + "volume": 2232.60756406 + }, + { + "open_time": "2019-02-11T00:00:00+00:00", + "close_time": "2019-02-11T12:00:00+00:00", + "open": 3651.32, + "high": 3652.56, + "low": 3580.01, + "close": 3584.0, + "volume": 2983.61003011 + }, + { + "open_time": "2019-02-11T12:00:00+00:00", + "close_time": "2019-02-12T00:00:00+00:00", + "open": 3583.49, + "high": 3614.52, + "low": 3578.7, + "close": 3588.7, + "volume": 4947.79884396 + }, + { + "open_time": "2019-02-12T00:00:00+00:00", + "close_time": "2019-02-12T12:00:00+00:00", + "open": 3588.99, + "high": 3591.29, + "low": 3548.28, + "close": 3569.0, + "volume": 4009.85412497 + }, + { + "open_time": "2019-02-12T12:00:00+00:00", + "close_time": "2019-02-13T00:00:00+00:00", + "open": 3568.99, + "high": 3619.93, + "low": 3560.18, + "close": 3585.94, + "volume": 6064.79332618 + }, + { + "open_time": "2019-02-13T00:00:00+00:00", + "close_time": "2019-02-13T12:00:00+00:00", + "open": 3585.7, + "high": 3629.81, + "low": 3562.6, + "close": 3574.88, + "volume": 4077.15691844 + }, + { + "open_time": "2019-02-13T12:00:00+00:00", + "close_time": "2019-02-14T00:00:00+00:00", + "open": 3570.0, + "high": 3586.53, + "low": 3541.0, + "close": 3574.93, + "volume": 3915.5862929 + }, + { + "open_time": "2019-02-14T00:00:00+00:00", + "close_time": "2019-02-14T12:00:00+00:00", + "open": 3575.01, + "high": 3590.74, + "low": 3531.01, + "close": 3554.17, + "volume": 2957.66721132 + }, + { + "open_time": "2019-02-14T12:00:00+00:00", + "close_time": "2019-02-15T00:00:00+00:00", + "open": 3553.97, + "high": 3578.75, + "low": 3547.87, + "close": 3560.46, + "volume": 2952.57591744 + }, + { + "open_time": "2019-02-15T00:00:00+00:00", + "close_time": "2019-02-15T12:00:00+00:00", + "open": 3560.45, + "high": 3599.0, + "low": 3557.71, + "close": 3574.88, + "volume": 2591.16215473 + }, + { + "open_time": "2019-02-15T12:00:00+00:00", + "close_time": "2019-02-16T00:00:00+00:00", + "open": 3572.94, + "high": 3620.53, + "low": 3544.88, + "close": 3566.29, + "volume": 3627.60721278 + }, + { + "open_time": "2019-02-16T00:00:00+00:00", + "close_time": "2019-02-16T12:00:00+00:00", + "open": 3566.29, + "high": 3598.56, + "low": 3561.96, + "close": 3588.17, + "volume": 1737.99421507 + }, + { + "open_time": "2019-02-16T12:00:00+00:00", + "close_time": "2019-02-17T00:00:00+00:00", + "open": 3589.97, + "high": 3609.0, + "low": 3565.16, + "close": 3579.92, + "volume": 1704.48208886 + }, + { + "open_time": "2019-02-17T00:00:00+00:00", + "close_time": "2019-02-17T12:00:00+00:00", + "open": 3580.43, + "high": 3663.34, + "low": 3569.0, + "close": 3582.49, + "volume": 2399.51806938 + }, + { + "open_time": "2019-02-17T12:00:00+00:00", + "close_time": "2019-02-18T00:00:00+00:00", + "open": 3582.27, + "high": 3641.33, + "low": 3553.98, + "close": 3625.6, + "volume": 2612.943206 + }, + { + "open_time": "2019-02-18T00:00:00+00:00", + "close_time": "2019-02-18T12:00:00+00:00", + "open": 3625.6, + "high": 3727.19, + "low": 3614.82, + "close": 3708.3, + "volume": 6550.85334638 + }, + { + "open_time": "2019-02-18T12:00:00+00:00", + "close_time": "2019-02-19T00:00:00+00:00", + "open": 3708.3, + "high": 3916.47, + "low": 3691.8, + "close": 3869.8, + "volume": 9016.23150791 + }, + { + "open_time": "2019-02-19T00:00:00+00:00", + "close_time": "2019-02-19T12:00:00+00:00", + "open": 3870.97, + "high": 3955.0, + "low": 3840.08, + "close": 3875.29, + "volume": 6595.50650933 + }, + { + "open_time": "2019-02-19T12:00:00+00:00", + "close_time": "2019-02-20T00:00:00+00:00", + "open": 3875.29, + "high": 4000.0, + "low": 3873.0, + "close": 3888.46, + "volume": 5929.6300008 + }, + { + "open_time": "2019-02-20T00:00:00+00:00", + "close_time": "2019-02-20T12:00:00+00:00", + "open": 3889.92, + "high": 3947.5, + "low": 3861.49, + "close": 3927.51, + "volume": 5045.44822611 + }, + { + "open_time": "2019-02-20T12:00:00+00:00", + "close_time": "2019-02-21T00:00:00+00:00", + "open": 3929.2, + "high": 3967.52, + "low": 3900.56, + "close": 3936.53, + "volume": 4806.83471242 + }, + { + "open_time": "2019-02-21T00:00:00+00:00", + "close_time": "2019-02-21T12:00:00+00:00", + "open": 3936.8, + "high": 3989.99, + "low": 3866.25, + "close": 3893.95, + "volume": 5175.94032747 + }, + { + "open_time": "2019-02-21T12:00:00+00:00", + "close_time": "2019-02-22T00:00:00+00:00", + "open": 3893.95, + "high": 3913.12, + "low": 3877.34, + "close": 3900.4, + "volume": 2879.8586007 + }, + { + "open_time": "2019-02-22T00:00:00+00:00", + "close_time": "2019-02-22T12:00:00+00:00", + "open": 3900.64, + "high": 3933.02, + "low": 3882.59, + "close": 3925.55, + "volume": 3196.24452722 + }, + { + "open_time": "2019-02-22T12:00:00+00:00", + "close_time": "2019-02-23T00:00:00+00:00", + "open": 3926.5, + "high": 3957.0, + "low": 3915.09, + "close": 3939.82, + "volume": 3397.61540679 + }, + { + "open_time": "2019-02-23T00:00:00+00:00", + "close_time": "2019-02-23T12:00:00+00:00", + "open": 3939.83, + "high": 3948.05, + "low": 3905.63, + "close": 3933.22, + "volume": 1876.54699217 + }, + { + "open_time": "2019-02-23T12:00:00+00:00", + "close_time": "2019-02-24T00:00:00+00:00", + "open": 3935.14, + "high": 4157.87, + "low": 3910.75, + "close": 4113.53, + "volume": 6089.77021869 + }, + { + "open_time": "2019-02-24T00:00:00+00:00", + "close_time": "2019-02-24T12:00:00+00:00", + "open": 4113.56, + "high": 4190.0, + "low": 4109.94, + "close": 4131.61, + "volume": 3299.29804462 + }, + { + "open_time": "2019-02-24T12:00:00+00:00", + "close_time": "2019-02-25T00:00:00+00:00", + "open": 4130.0, + "high": 4133.83, + "low": 3714.42, + "close": 3730.68, + "volume": 10437.71594383 + }, + { + "open_time": "2019-02-25T00:00:00+00:00", + "close_time": "2019-02-25T12:00:00+00:00", + "open": 3733.78, + "high": 3790.9, + "low": 3732.6, + "close": 3778.36, + "volume": 3679.08818333 + }, + { + "open_time": "2019-02-25T12:00:00+00:00", + "close_time": "2019-02-26T00:00:00+00:00", + "open": 3776.02, + "high": 3861.81, + "low": 3762.72, + "close": 3820.71, + "volume": 5156.27406588 + }, + { + "open_time": "2019-02-26T00:00:00+00:00", + "close_time": "2019-02-26T12:00:00+00:00", + "open": 3817.93, + "high": 3830.0, + "low": 3760.09, + "close": 3788.83, + "volume": 3546.24368898 + }, + { + "open_time": "2019-02-26T12:00:00+00:00", + "close_time": "2019-02-27T00:00:00+00:00", + "open": 3789.12, + "high": 3818.74, + "low": 3773.17, + "close": 3795.06, + "volume": 2996.92084824 + }, + { + "open_time": "2019-02-27T00:00:00+00:00", + "close_time": "2019-02-27T12:00:00+00:00", + "open": 3794.42, + "high": 3817.24, + "low": 3774.0, + "close": 3813.92, + "volume": 2355.26411623 + }, + { + "open_time": "2019-02-27T12:00:00+00:00", + "close_time": "2019-02-28T00:00:00+00:00", + "open": 3811.47, + "high": 3822.85, + "low": 3658.19, + "close": 3798.47, + "volume": 5247.03572849 + }, + { + "open_time": "2019-02-28T00:00:00+00:00", + "close_time": "2019-02-28T12:00:00+00:00", + "open": 3796.49, + "high": 3839.31, + "low": 3790.87, + "close": 3822.05, + "volume": 2164.64767435 + }, + { + "open_time": "2019-02-28T12:00:00+00:00", + "close_time": "2019-03-01T00:00:00+00:00", + "open": 3821.42, + "high": 3897.62, + "low": 3755.0, + "close": 3791.36, + "volume": 4583.23259731 + }, + { + "open_time": "2019-03-01T00:00:00+00:00", + "close_time": "2019-03-01T12:00:00+00:00", + "open": 3791.02, + "high": 3827.02, + "low": 3789.94, + "close": 3810.0, + "volume": 1943.62945074 + }, + { + "open_time": "2019-03-01T12:00:00+00:00", + "close_time": "2019-03-02T00:00:00+00:00", + "open": 3808.6, + "high": 3845.3, + "low": 3789.5, + "close": 3807.05, + "volume": 2817.78070828 + }, + { + "open_time": "2019-03-02T00:00:00+00:00", + "close_time": "2019-03-02T12:00:00+00:00", + "open": 3805.0, + "high": 3818.31, + "low": 3760.0, + "close": 3808.69, + "volume": 2018.5863104 + }, + { + "open_time": "2019-03-02T12:00:00+00:00", + "close_time": "2019-03-03T00:00:00+00:00", + "open": 3808.99, + "high": 3818.75, + "low": 3790.23, + "close": 3810.46, + "volume": 1241.15681445 + }, + { + "open_time": "2019-03-03T00:00:00+00:00", + "close_time": "2019-03-03T12:00:00+00:00", + "open": 3810.47, + "high": 3822.39, + "low": 3790.34, + "close": 3805.89, + "volume": 1243.4943743 + }, + { + "open_time": "2019-03-03T12:00:00+00:00", + "close_time": "2019-03-04T00:00:00+00:00", + "open": 3805.89, + "high": 3813.91, + "low": 3756.0, + "close": 3789.52, + "volume": 1264.59211642 + }, + { + "open_time": "2019-03-04T00:00:00+00:00", + "close_time": "2019-03-04T12:00:00+00:00", + "open": 3789.7, + "high": 3806.9, + "low": 3670.0, + "close": 3707.27, + "volume": 4423.27007635 + }, + { + "open_time": "2019-03-04T12:00:00+00:00", + "close_time": "2019-03-05T00:00:00+00:00", + "open": 3707.0, + "high": 3720.4, + "low": 3680.2, + "close": 3698.66, + "volume": 2870.44955204 + }, + { + "open_time": "2019-03-05T00:00:00+00:00", + "close_time": "2019-03-05T12:00:00+00:00", + "open": 3698.65, + "high": 3734.0, + "low": 3690.0, + "close": 3724.55, + "volume": 2686.80055334 + }, + { + "open_time": "2019-03-05T12:00:00+00:00", + "close_time": "2019-03-06T00:00:00+00:00", + "open": 3724.55, + "high": 3877.1, + "low": 3723.56, + "close": 3844.07, + "volume": 4594.02342217 + }, + { + "open_time": "2019-03-06T00:00:00+00:00", + "close_time": "2019-03-06T12:00:00+00:00", + "open": 3844.07, + "high": 3895.12, + "low": 3808.8, + "close": 3853.41, + "volume": 3904.50355482 + }, + { + "open_time": "2019-03-06T12:00:00+00:00", + "close_time": "2019-03-07T00:00:00+00:00", + "open": 3851.3, + "high": 3858.52, + "low": 3822.35, + "close": 3851.55, + "volume": 2498.17152011 + }, + { + "open_time": "2019-03-07T00:00:00+00:00", + "close_time": "2019-03-07T12:00:00+00:00", + "open": 3851.26, + "high": 3891.04, + "low": 3826.13, + "close": 3852.1, + "volume": 5111.45772869 + }, + { + "open_time": "2019-03-07T12:00:00+00:00", + "close_time": "2019-03-08T00:00:00+00:00", + "open": 3851.21, + "high": 3884.65, + "low": 3840.1, + "close": 3856.64, + "volume": 2853.05052502 + }, + { + "open_time": "2019-03-08T00:00:00+00:00", + "close_time": "2019-03-08T12:00:00+00:00", + "open": 3856.78, + "high": 3924.37, + "low": 3844.97, + "close": 3874.31, + "volume": 3384.84126286 + }, + { + "open_time": "2019-03-08T12:00:00+00:00", + "close_time": "2019-03-09T00:00:00+00:00", + "open": 3874.52, + "high": 3912.02, + "low": 3760.1, + "close": 3844.64, + "volume": 4322.55540763 + }, + { + "open_time": "2019-03-09T00:00:00+00:00", + "close_time": "2019-03-09T12:00:00+00:00", + "open": 3841.27, + "high": 3927.0, + "low": 3835.66, + "close": 3892.88, + "volume": 2443.91459607 + }, + { + "open_time": "2019-03-09T12:00:00+00:00", + "close_time": "2019-03-10T00:00:00+00:00", + "open": 3894.04, + "high": 3950.25, + "low": 3875.27, + "close": 3916.43, + "volume": 2681.98370776 + }, + { + "open_time": "2019-03-10T00:00:00+00:00", + "close_time": "2019-03-10T12:00:00+00:00", + "open": 3916.42, + "high": 3916.43, + "low": 3862.0, + "close": 3893.88, + "volume": 1900.05513136 + }, + { + "open_time": "2019-03-10T12:00:00+00:00", + "close_time": "2019-03-11T00:00:00+00:00", + "open": 3891.44, + "high": 3909.98, + "low": 3864.01, + "close": 3897.92, + "volume": 1100.55158719 + }, + { + "open_time": "2019-03-11T00:00:00+00:00", + "close_time": "2019-03-11T12:00:00+00:00", + "open": 3898.14, + "high": 3912.89, + "low": 3847.24, + "close": 3851.41, + "volume": 3641.35479309 + }, + { + "open_time": "2019-03-11T12:00:00+00:00", + "close_time": "2019-03-12T00:00:00+00:00", + "open": 3855.52, + "high": 3859.18, + "low": 3812.64, + "close": 3849.25, + "volume": 2970.76036816 + }, + { + "open_time": "2019-03-12T00:00:00+00:00", + "close_time": "2019-03-12T12:00:00+00:00", + "open": 3848.86, + "high": 3873.99, + "low": 3791.07, + "close": 3860.0, + "volume": 3414.92967803 + }, + { + "open_time": "2019-03-12T12:00:00+00:00", + "close_time": "2019-03-13T00:00:00+00:00", + "open": 3860.0, + "high": 3877.69, + "low": 3835.72, + "close": 3859.74, + "volume": 2379.68505625 + }, + { + "open_time": "2019-03-13T00:00:00+00:00", + "close_time": "2019-03-13T12:00:00+00:00", + "open": 3861.37, + "high": 3872.4, + "low": 3820.0, + "close": 3839.32, + "volume": 2213.48544648 + }, + { + "open_time": "2019-03-13T12:00:00+00:00", + "close_time": "2019-03-14T00:00:00+00:00", + "open": 3840.73, + "high": 3874.68, + "low": 3832.32, + "close": 3848.48, + "volume": 2062.05455377 + }, + { + "open_time": "2019-03-14T00:00:00+00:00", + "close_time": "2019-03-14T12:00:00+00:00", + "open": 3848.1, + "high": 3867.0, + "low": 3832.57, + "close": 3843.08, + "volume": 2140.80134169 + }, + { + "open_time": "2019-03-14T12:00:00+00:00", + "close_time": "2019-03-15T00:00:00+00:00", + "open": 3843.09, + "high": 3903.98, + "low": 3775.01, + "close": 3854.77, + "volume": 3026.7648344 + }, + { + "open_time": "2019-03-15T00:00:00+00:00", + "close_time": "2019-03-15T12:00:00+00:00", + "open": 3857.33, + "high": 3890.0, + "low": 3843.09, + "close": 3883.87, + "volume": 2856.29560296 + }, + { + "open_time": "2019-03-15T12:00:00+00:00", + "close_time": "2019-03-16T00:00:00+00:00", + "open": 3884.15, + "high": 3912.06, + "low": 3868.49, + "close": 3901.21, + "volume": 3555.68772455 + }, + { + "open_time": "2019-03-16T00:00:00+00:00", + "close_time": "2019-03-16T12:00:00+00:00", + "open": 3899.19, + "high": 4040.0, + "low": 3899.12, + "close": 3999.89, + "volume": 5061.84479582 + }, + { + "open_time": "2019-03-16T12:00:00+00:00", + "close_time": "2019-03-17T00:00:00+00:00", + "open": 3998.96, + "high": 4003.19, + "low": 3960.0, + "close": 3990.0, + "volume": 1897.63308757 + }, + { + "open_time": "2019-03-17T00:00:00+00:00", + "close_time": "2019-03-17T12:00:00+00:00", + "open": 3990.0, + "high": 3992.42, + "low": 3927.28, + "close": 3966.25, + "volume": 1622.80005571 + }, + { + "open_time": "2019-03-17T12:00:00+00:00", + "close_time": "2019-03-18T00:00:00+00:00", + "open": 3966.63, + "high": 3980.0, + "low": 3950.76, + "close": 3965.5, + "volume": 1089.15011225 + }, + { + "open_time": "2019-03-18T00:00:00+00:00", + "close_time": "2019-03-18T12:00:00+00:00", + "open": 3965.63, + "high": 4016.63, + "low": 3929.83, + "close": 3959.92, + "volume": 3243.56186859 + }, + { + "open_time": "2019-03-18T12:00:00+00:00", + "close_time": "2019-03-19T00:00:00+00:00", + "open": 3960.14, + "high": 3978.0, + "low": 3954.66, + "close": 3969.59, + "volume": 2176.66850942 + }, + { + "open_time": "2019-03-19T00:00:00+00:00", + "close_time": "2019-03-19T12:00:00+00:00", + "open": 3969.94, + "high": 3985.0, + "low": 3947.15, + "close": 3967.53, + "volume": 2317.5595891 + }, + { + "open_time": "2019-03-19T12:00:00+00:00", + "close_time": "2019-03-20T00:00:00+00:00", + "open": 3966.14, + "high": 4012.63, + "low": 3962.12, + "close": 3998.13, + "volume": 2999.89096614 + }, + { + "open_time": "2019-03-20T00:00:00+00:00", + "close_time": "2019-03-20T12:00:00+00:00", + "open": 3999.5, + "high": 4018.54, + "low": 3962.6, + "close": 3996.5, + "volume": 3064.06726172 + }, + { + "open_time": "2019-03-20T12:00:00+00:00", + "close_time": "2019-03-21T00:00:00+00:00", + "open": 3994.35, + "high": 4050.0, + "low": 3984.67, + "close": 4031.59, + "volume": 3180.8864401 + }, + { + "open_time": "2019-03-21T00:00:00+00:00", + "close_time": "2019-03-21T12:00:00+00:00", + "open": 4033.7, + "high": 4044.21, + "low": 4011.63, + "close": 4036.06, + "volume": 1919.44060316 + }, + { + "open_time": "2019-03-21T12:00:00+00:00", + "close_time": "2019-03-22T00:00:00+00:00", + "open": 4036.73, + "high": 4055.35, + "low": 3919.63, + "close": 3974.21, + "volume": 5642.31929378 + }, + { + "open_time": "2019-03-22T00:00:00+00:00", + "close_time": "2019-03-22T12:00:00+00:00", + "open": 3974.5, + "high": 3986.66, + "low": 3958.94, + "close": 3983.64, + "volume": 1746.04662278 + }, + { + "open_time": "2019-03-22T12:00:00+00:00", + "close_time": "2019-03-23T00:00:00+00:00", + "open": 3983.6, + "high": 4000.81, + "low": 3974.25, + "close": 3982.07, + "volume": 1707.32230543 + }, + { + "open_time": "2019-03-23T00:00:00+00:00", + "close_time": "2019-03-23T12:00:00+00:00", + "open": 3980.4, + "high": 4001.17, + "low": 3966.74, + "close": 3982.13, + "volume": 1437.56227711 + }, + { + "open_time": "2019-03-23T12:00:00+00:00", + "close_time": "2019-03-24T00:00:00+00:00", + "open": 3982.25, + "high": 3987.17, + "low": 3957.11, + "close": 3982.52, + "volume": 822.00224899 + }, + { + "open_time": "2019-03-24T00:00:00+00:00", + "close_time": "2019-03-24T12:00:00+00:00", + "open": 3979.19, + "high": 3980.97, + "low": 3956.36, + "close": 3974.04, + "volume": 1076.25387425 + }, + { + "open_time": "2019-03-24T12:00:00+00:00", + "close_time": "2019-03-25T00:00:00+00:00", + "open": 3973.85, + "high": 3977.79, + "low": 3942.04, + "close": 3969.99, + "volume": 1127.81173516 + }, + { + "open_time": "2019-03-25T00:00:00+00:00", + "close_time": "2019-03-25T12:00:00+00:00", + "open": 3970.23, + "high": 3980.22, + "low": 3960.29, + "close": 3969.44, + "volume": 1741.54269311 + }, + { + "open_time": "2019-03-25T12:00:00+00:00", + "close_time": "2019-03-26T00:00:00+00:00", + "open": 3968.58, + "high": 3970.9, + "low": 3850.45, + "close": 3910.51, + "volume": 5171.8244041 + }, + { + "open_time": "2019-03-26T00:00:00+00:00", + "close_time": "2019-03-26T12:00:00+00:00", + "open": 3910.0, + "high": 3936.36, + "low": 3887.34, + "close": 3898.2, + "volume": 1977.76302027 + }, + { + "open_time": "2019-03-26T12:00:00+00:00", + "close_time": "2019-03-27T00:00:00+00:00", + "open": 3896.11, + "high": 3923.17, + "low": 3879.5, + "close": 3922.58, + "volume": 2337.84185681 + }, + { + "open_time": "2019-03-27T00:00:00+00:00", + "close_time": "2019-03-27T12:00:00+00:00", + "open": 3922.58, + "high": 4036.43, + "low": 3912.19, + "close": 4024.8, + "volume": 5198.0404855 + }, + { + "open_time": "2019-03-27T12:00:00+00:00", + "close_time": "2019-03-28T00:00:00+00:00", + "open": 4024.8, + "high": 4037.11, + "low": 3993.64, + "close": 4025.5, + "volume": 2953.63456338 + }, + { + "open_time": "2019-03-28T00:00:00+00:00", + "close_time": "2019-03-28T12:00:00+00:00", + "open": 4025.5, + "high": 4025.56, + "low": 3992.6, + "close": 4000.64, + "volume": 2152.67193342 + }, + { + "open_time": "2019-03-28T12:00:00+00:00", + "close_time": "2019-03-29T00:00:00+00:00", + "open": 4002.0, + "high": 4020.0, + "low": 3996.76, + "close": 4012.23, + "volume": 1774.87488815 + }, + { + "open_time": "2019-03-29T00:00:00+00:00", + "close_time": "2019-03-29T12:00:00+00:00", + "open": 4011.0, + "high": 4102.57, + "low": 4005.0, + "close": 4099.81, + "volume": 5491.41979412 + }, + { + "open_time": "2019-03-29T12:00:00+00:00", + "close_time": "2019-03-30T00:00:00+00:00", + "open": 4097.8, + "high": 4097.8, + "low": 4061.05, + "close": 4090.0, + "volume": 2899.61483002 + }, + { + "open_time": "2019-03-30T00:00:00+00:00", + "close_time": "2019-03-30T12:00:00+00:00", + "open": 4090.0, + "high": 4130.36, + "low": 4040.0, + "close": 4084.1, + "volume": 2963.82023421 + }, + { + "open_time": "2019-03-30T12:00:00+00:00", + "close_time": "2019-03-31T00:00:00+00:00", + "open": 4084.1, + "high": 4094.92, + "low": 4053.39, + "close": 4094.92, + "volume": 959.30858181 + }, + { + "open_time": "2019-03-31T00:00:00+00:00", + "close_time": "2019-03-31T12:00:00+00:00", + "open": 4094.92, + "high": 4101.7, + "low": 4074.29, + "close": 4095.74, + "volume": 1384.43232409 + }, + { + "open_time": "2019-03-31T12:00:00+00:00", + "close_time": "2019-04-01T00:00:00+00:00", + "open": 4095.74, + "high": 4098.39, + "low": 4081.94, + "close": 4096.08, + "volume": 1018.15588132 + }, + { + "open_time": "2019-04-01T00:00:00+00:00", + "close_time": "2019-04-01T12:00:00+00:00", + "open": 4092.02, + "high": 4139.99, + "low": 4052.56, + "close": 4111.24, + "volume": 4401.14083476 + }, + { + "open_time": "2019-04-01T12:00:00+00:00", + "close_time": "2019-04-02T00:00:00+00:00", + "open": 4112.5, + "high": 4150.0, + "low": 4112.5, + "close": 4136.32, + "volume": 2831.84647725 + }, + { + "open_time": "2019-04-02T00:00:00+00:00", + "close_time": "2019-04-02T12:00:00+00:00", + "open": 4133.93, + "high": 5080.0, + "low": 4130.64, + "close": 4778.92, + "volume": 18751.68562366 + }, + { + "open_time": "2019-04-02T12:00:00+00:00", + "close_time": "2019-04-03T00:00:00+00:00", + "open": 4778.92, + "high": 4949.0, + "low": 4672.04, + "close": 4899.63, + "volume": 11934.48789076 + }, + { + "open_time": "2019-04-03T00:00:00+00:00", + "close_time": "2019-04-03T12:00:00+00:00", + "open": 4899.01, + "high": 5087.62, + "low": 4872.96, + "close": 4967.99, + "volume": 10471.48516114 + }, + { + "open_time": "2019-04-03T12:00:00+00:00", + "close_time": "2019-04-04T00:00:00+00:00", + "open": 4967.06, + "high": 5345.0, + "low": 4800.5, + "close": 4978.23, + "volume": 18849.78752291 + }, + { + "open_time": "2019-04-04T00:00:00+00:00", + "close_time": "2019-04-04T12:00:00+00:00", + "open": 4972.83, + "high": 5077.35, + "low": 4898.84, + "close": 4995.0, + "volume": 7463.60435551 + }, + { + "open_time": "2019-04-04T12:00:00+00:00", + "close_time": "2019-04-05T00:00:00+00:00", + "open": 4995.66, + "high": 5045.21, + "low": 4778.59, + "close": 4907.94, + "volume": 8434.51079257 + }, + { + "open_time": "2019-04-05T00:00:00+00:00", + "close_time": "2019-04-05T12:00:00+00:00", + "open": 4911.14, + "high": 5021.9, + "low": 4883.83, + "close": 5004.01, + "volume": 5924.21129077 + }, + { + "open_time": "2019-04-05T12:00:00+00:00", + "close_time": "2019-04-06T00:00:00+00:00", + "open": 5004.73, + "high": 5067.62, + "low": 4951.8, + "close": 5039.73, + "volume": 7099.53522533 + }, + { + "open_time": "2019-04-06T00:00:00+00:00", + "close_time": "2019-04-06T12:00:00+00:00", + "open": 5041.0, + "high": 5041.0, + "low": 4963.26, + "close": 4998.15, + "volume": 2159.58444874 + }, + { + "open_time": "2019-04-06T12:00:00+00:00", + "close_time": "2019-04-07T00:00:00+00:00", + "open": 4997.05, + "high": 5240.0, + "low": 4900.0, + "close": 5041.39, + "volume": 7890.26033955 + }, + { + "open_time": "2019-04-07T00:00:00+00:00", + "close_time": "2019-04-07T12:00:00+00:00", + "open": 5041.92, + "high": 5176.96, + "low": 5028.3, + "close": 5119.12, + "volume": 4774.18365901 + }, + { + "open_time": "2019-04-07T12:00:00+00:00", + "close_time": "2019-04-08T00:00:00+00:00", + "open": 5120.4, + "high": 5253.49, + "low": 5050.0, + "close": 5190.85, + "volume": 6098.33569715 + }, + { + "open_time": "2019-04-08T00:00:00+00:00", + "close_time": "2019-04-08T12:00:00+00:00", + "open": 5192.92, + "high": 5347.37, + "low": 5132.32, + "close": 5132.32, + "volume": 7268.2756752 + }, + { + "open_time": "2019-04-08T12:00:00+00:00", + "close_time": "2019-04-09T00:00:00+00:00", + "open": 5131.55, + "high": 5317.54, + "low": 5127.68, + "close": 5287.88, + "volume": 6076.70583967 + }, + { + "open_time": "2019-04-09T00:00:00+00:00", + "close_time": "2019-04-09T12:00:00+00:00", + "open": 5287.97, + "high": 5288.95, + "low": 5136.01, + "close": 5208.93, + "volume": 5379.27277143 + }, + { + "open_time": "2019-04-09T12:00:00+00:00", + "close_time": "2019-04-10T00:00:00+00:00", + "open": 5210.93, + "high": 5248.83, + "low": 5155.0, + "close": 5192.6, + "volume": 4031.0807289 + }, + { + "open_time": "2019-04-10T00:00:00+00:00", + "close_time": "2019-04-10T12:00:00+00:00", + "open": 5184.03, + "high": 5282.91, + "low": 5161.0, + "close": 5241.13, + "volume": 3765.66782624 + }, + { + "open_time": "2019-04-10T12:00:00+00:00", + "close_time": "2019-04-11T00:00:00+00:00", + "open": 5240.0, + "high": 5466.06, + "low": 5200.92, + "close": 5323.47, + "volume": 6958.26692072 + }, + { + "open_time": "2019-04-11T00:00:00+00:00", + "close_time": "2019-04-11T12:00:00+00:00", + "open": 5323.47, + "high": 5344.31, + "low": 4966.87, + "close": 5048.12, + "volume": 8964.10049899 + }, + { + "open_time": "2019-04-11T12:00:00+00:00", + "close_time": "2019-04-12T00:00:00+00:00", + "open": 5048.88, + "high": 5088.56, + "low": 4971.28, + "close": 5040.2, + "volume": 6088.85556434 + }, + { + "open_time": "2019-04-12T00:00:00+00:00", + "close_time": "2019-04-12T12:00:00+00:00", + "open": 5037.82, + "high": 5104.63, + "low": 4912.0, + "close": 5077.63, + "volume": 4837.98555073 + }, + { + "open_time": "2019-04-12T12:00:00+00:00", + "close_time": "2019-04-13T00:00:00+00:00", + "open": 5082.02, + "high": 5122.48, + "low": 5027.7, + "close": 5076.35, + "volume": 3219.05292611 + }, + { + "open_time": "2019-04-13T00:00:00+00:00", + "close_time": "2019-04-13T12:00:00+00:00", + "open": 5075.74, + "high": 5122.01, + "low": 5046.31, + "close": 5064.59, + "volume": 3118.71511377 + }, + { + "open_time": "2019-04-13T12:00:00+00:00", + "close_time": "2019-04-14T00:00:00+00:00", + "open": 5062.9, + "high": 5116.71, + "low": 5033.73, + "close": 5063.63, + "volume": 1401.72191594 + }, + { + "open_time": "2019-04-14T00:00:00+00:00", + "close_time": "2019-04-14T12:00:00+00:00", + "open": 5064.0, + "high": 5086.37, + "low": 5012.73, + "close": 5065.96, + "volume": 1586.07400255 + }, + { + "open_time": "2019-04-14T12:00:00+00:00", + "close_time": "2019-04-15T00:00:00+00:00", + "open": 5065.96, + "high": 5185.26, + "low": 5053.9, + "close": 5162.72, + "volume": 1857.37328061 + }, + { + "open_time": "2019-04-15T00:00:00+00:00", + "close_time": "2019-04-15T12:00:00+00:00", + "open": 5160.54, + "high": 5192.01, + "low": 5126.95, + "close": 5135.99, + "volume": 2980.95464835 + }, + { + "open_time": "2019-04-15T12:00:00+00:00", + "close_time": "2019-04-16T00:00:00+00:00", + "open": 5136.61, + "high": 5173.9, + "low": 4948.57, + "close": 5027.31, + "volume": 4442.05911023 + }, + { + "open_time": "2019-04-16T00:00:00+00:00", + "close_time": "2019-04-16T12:00:00+00:00", + "open": 5027.33, + "high": 5086.8, + "low": 5019.92, + "close": 5072.41, + "volume": 2288.45511998 + }, + { + "open_time": "2019-04-16T12:00:00+00:00", + "close_time": "2019-04-17T00:00:00+00:00", + "open": 5071.35, + "high": 5231.96, + "low": 5014.77, + "close": 5202.43, + "volume": 5386.94900017 + }, + { + "open_time": "2019-04-17T00:00:00+00:00", + "close_time": "2019-04-17T12:00:00+00:00", + "open": 5201.47, + "high": 5275.07, + "low": 5185.27, + "close": 5253.83, + "volume": 3230.5740756 + }, + { + "open_time": "2019-04-17T12:00:00+00:00", + "close_time": "2019-04-18T00:00:00+00:00", + "open": 5255.0, + "high": 5267.37, + "low": 5170.01, + "close": 5233.72, + "volume": 3510.50313426 + }, + { + "open_time": "2019-04-18T00:00:00+00:00", + "close_time": "2019-04-18T12:00:00+00:00", + "open": 5227.6, + "high": 5303.76, + "low": 5218.23, + "close": 5237.58, + "volume": 3283.24055539 + }, + { + "open_time": "2019-04-18T12:00:00+00:00", + "close_time": "2019-04-19T00:00:00+00:00", + "open": 5237.47, + "high": 5325.0, + "low": 5230.0, + "close": 5281.58, + "volume": 3092.65513175 + }, + { + "open_time": "2019-04-19T00:00:00+00:00", + "close_time": "2019-04-19T12:00:00+00:00", + "open": 5283.0, + "high": 5283.0, + "low": 5180.37, + "close": 5256.42, + "volume": 2729.79444974 + }, + { + "open_time": "2019-04-19T12:00:00+00:00", + "close_time": "2019-04-20T00:00:00+00:00", + "open": 5256.42, + "high": 5357.96, + "low": 5236.06, + "close": 5289.91, + "volume": 2555.81192043 + }, + { + "open_time": "2019-04-20T00:00:00+00:00", + "close_time": "2019-04-20T12:00:00+00:00", + "open": 5289.91, + "high": 5362.97, + "low": 5281.67, + "close": 5310.56, + "volume": 2131.80317148 + }, + { + "open_time": "2019-04-20T12:00:00+00:00", + "close_time": "2019-04-21T00:00:00+00:00", + "open": 5310.56, + "high": 5339.15, + "low": 5253.82, + "close": 5318.89, + "volume": 1533.7664496 + }, + { + "open_time": "2019-04-21T00:00:00+00:00", + "close_time": "2019-04-21T12:00:00+00:00", + "open": 5318.94, + "high": 5346.91, + "low": 5230.4, + "close": 5258.04, + "volume": 2408.67907755 + }, + { + "open_time": "2019-04-21T12:00:00+00:00", + "close_time": "2019-04-22T00:00:00+00:00", + "open": 5260.38, + "high": 5310.5, + "low": 5212.8, + "close": 5295.65, + "volume": 2222.36008997 + }, + { + "open_time": "2019-04-22T00:00:00+00:00", + "close_time": "2019-04-22T12:00:00+00:00", + "open": 5295.96, + "high": 5329.09, + "low": 5249.0, + "close": 5311.24, + "volume": 2386.66633215 + }, + { + "open_time": "2019-04-22T12:00:00+00:00", + "close_time": "2019-04-23T00:00:00+00:00", + "open": 5310.21, + "high": 5439.12, + "low": 5281.56, + "close": 5386.8, + "volume": 4740.44553564 + }, + { + "open_time": "2019-04-23T00:00:00+00:00", + "close_time": "2019-04-23T12:00:00+00:00", + "open": 5388.22, + "high": 5627.0, + "low": 5363.24, + "close": 5555.54, + "volume": 5577.79253095 + }, + { + "open_time": "2019-04-23T12:00:00+00:00", + "close_time": "2019-04-24T00:00:00+00:00", + "open": 5555.04, + "high": 5616.44, + "low": 5507.16, + "close": 5531.32, + "volume": 4554.61064059 + }, + { + "open_time": "2019-04-24T00:00:00+00:00", + "close_time": "2019-04-24T12:00:00+00:00", + "open": 5531.29, + "high": 5623.3, + "low": 5404.01, + "close": 5432.03, + "volume": 6419.0687684 + }, + { + "open_time": "2019-04-24T12:00:00+00:00", + "close_time": "2019-04-25T00:00:00+00:00", + "open": 5432.44, + "high": 5479.73, + "low": 5372.0, + "close": 5440.95, + "volume": 4101.96886287 + }, + { + "open_time": "2019-04-25T00:00:00+00:00", + "close_time": "2019-04-25T12:00:00+00:00", + "open": 5440.95, + "high": 5469.81, + "low": 5373.47, + "close": 5466.11, + "volume": 2979.46890425 + }, + { + "open_time": "2019-04-25T12:00:00+00:00", + "close_time": "2019-04-26T00:00:00+00:00", + "open": 5469.03, + "high": 5510.0, + "low": 4991.42, + "close": 5132.55, + "volume": 6914.46700439 + }, + { + "open_time": "2019-04-26T00:00:00+00:00", + "close_time": "2019-04-26T12:00:00+00:00", + "open": 5132.5, + "high": 5291.48, + "low": 5061.0, + "close": 5156.0, + "volume": 8794.83060852 + }, + { + "open_time": "2019-04-26T12:00:00+00:00", + "close_time": "2019-04-27T00:00:00+00:00", + "open": 5157.76, + "high": 5186.26, + "low": 5046.31, + "close": 5155.19, + "volume": 6238.27117078 + }, + { + "open_time": "2019-04-27T00:00:00+00:00", + "close_time": "2019-04-27T12:00:00+00:00", + "open": 5154.11, + "high": 5180.0, + "low": 5113.0, + "close": 5154.34, + "volume": 2385.35935404 + }, + { + "open_time": "2019-04-27T12:00:00+00:00", + "close_time": "2019-04-28T00:00:00+00:00", + "open": 5154.04, + "high": 5218.31, + "low": 5139.27, + "close": 5168.91, + "volume": 1655.97419937 + }, + { + "open_time": "2019-04-28T00:00:00+00:00", + "close_time": "2019-04-28T12:00:00+00:00", + "open": 5171.51, + "high": 5213.0, + "low": 5140.0, + "close": 5209.14, + "volume": 1657.17375574 + }, + { + "open_time": "2019-04-28T12:00:00+00:00", + "close_time": "2019-04-29T00:00:00+00:00", + "open": 5210.17, + "high": 5213.23, + "low": 5099.0, + "close": 5160.98, + "volume": 2300.08060063 + }, + { + "open_time": "2019-04-29T00:00:00+00:00", + "close_time": "2019-04-29T12:00:00+00:00", + "open": 5152.98, + "high": 5191.96, + "low": 5122.48, + "close": 5154.0, + "volume": 2260.82604982 + }, + { + "open_time": "2019-04-29T12:00:00+00:00", + "close_time": "2019-04-30T00:00:00+00:00", + "open": 5154.0, + "high": 5178.34, + "low": 5071.58, + "close": 5149.11, + "volume": 3492.78908732 + }, + { + "open_time": "2019-04-30T00:00:00+00:00", + "close_time": "2019-04-30T12:00:00+00:00", + "open": 5150.21, + "high": 5214.18, + "low": 5127.05, + "close": 5212.8, + "volume": 1970.8674154 + }, + { + "open_time": "2019-04-30T12:00:00+00:00", + "close_time": "2019-05-01T00:00:00+00:00", + "open": 5213.85, + "high": 5287.4, + "low": 5190.94, + "close": 5269.0, + "volume": 3084.4054203 + }, + { + "open_time": "2019-05-01T00:00:00+00:00", + "close_time": "2019-05-01T12:00:00+00:00", + "open": 5267.86, + "high": 5339.13, + "low": 5263.03, + "close": 5313.73, + "volume": 1777.06821769 + }, + { + "open_time": "2019-05-01T12:00:00+00:00", + "close_time": "2019-05-02T00:00:00+00:00", + "open": 5311.02, + "high": 5357.96, + "low": 5271.0, + "close": 5318.42, + "volume": 2432.21619584 + }, + { + "open_time": "2019-05-02T00:00:00+00:00", + "close_time": "2019-05-02T12:00:00+00:00", + "open": 5322.28, + "high": 5384.0, + "low": 5304.99, + "close": 5368.48, + "volume": 2474.75441479 + }, + { + "open_time": "2019-05-02T12:00:00+00:00", + "close_time": "2019-05-03T00:00:00+00:00", + "open": 5366.0, + "high": 5422.94, + "low": 5336.73, + "close": 5385.0, + "volume": 3433.76730846 + }, + { + "open_time": "2019-05-03T00:00:00+00:00", + "close_time": "2019-05-03T12:00:00+00:00", + "open": 5385.0, + "high": 5796.56, + "low": 5363.1, + "close": 5696.65, + "volume": 8881.66702108 + }, + { + "open_time": "2019-05-03T12:00:00+00:00", + "close_time": "2019-05-04T00:00:00+00:00", + "open": 5696.98, + "high": 5773.65, + "low": 5618.27, + "close": 5658.22, + "volume": 3818.92197149 + }, + { + "open_time": "2019-05-04T00:00:00+00:00", + "close_time": "2019-05-04T12:00:00+00:00", + "open": 5659.82, + "high": 5820.0, + "low": 5655.1, + "close": 5728.75, + "volume": 3541.5479506 + }, + { + "open_time": "2019-05-04T12:00:00+00:00", + "close_time": "2019-05-05T00:00:00+00:00", + "open": 5728.74, + "high": 5846.13, + "low": 5510.0, + "close": 5764.65, + "volume": 4983.90775695 + }, + { + "open_time": "2019-05-05T00:00:00+00:00", + "close_time": "2019-05-05T12:00:00+00:00", + "open": 5766.46, + "high": 5777.9, + "low": 5667.62, + "close": 5711.33, + "volume": 2631.81748833 + }, + { + "open_time": "2019-05-05T12:00:00+00:00", + "close_time": "2019-05-06T00:00:00+00:00", + "open": 5709.04, + "high": 5782.55, + "low": 5624.25, + "close": 5709.32, + "volume": 2530.74434155 + }, + { + "open_time": "2019-05-06T00:00:00+00:00", + "close_time": "2019-05-06T12:00:00+00:00", + "open": 5714.4, + "high": 5729.9, + "low": 5562.44, + "close": 5641.12, + "volume": 3738.21374624 + }, + { + "open_time": "2019-05-06T12:00:00+00:00", + "close_time": "2019-05-07T00:00:00+00:00", + "open": 5640.45, + "high": 5755.79, + "low": 5610.72, + "close": 5685.46, + "volume": 3088.76712909 + }, + { + "open_time": "2019-05-07T00:00:00+00:00", + "close_time": "2019-05-07T12:00:00+00:00", + "open": 5686.88, + "high": 5970.0, + "low": 5686.88, + "close": 5887.59, + "volume": 5655.75580053 + }, + { + "open_time": "2019-05-07T12:00:00+00:00", + "close_time": "2019-05-08T00:00:00+00:00", + "open": 5890.01, + "high": 5967.77, + "low": 5712.0, + "close": 5751.54, + "volume": 5085.80606016 + }, + { + "open_time": "2019-05-08T00:00:00+00:00", + "close_time": "2019-05-08T12:00:00+00:00", + "open": 5751.54, + "high": 5876.9, + "low": 5658.66, + "close": 5842.06, + "volume": 2899.16262263 + }, + { + "open_time": "2019-05-08T12:00:00+00:00", + "close_time": "2019-05-09T00:00:00+00:00", + "open": 5842.06, + "high": 5986.0, + "low": 5820.29, + "close": 5940.89, + "volume": 3421.25092277 + }, + { + "open_time": "2019-05-09T00:00:00+00:00", + "close_time": "2019-05-09T12:00:00+00:00", + "open": 5945.32, + "high": 6099.0, + "low": 5932.83, + "close": 6032.27, + "volume": 4761.69086295 + }, + { + "open_time": "2019-05-09T12:00:00+00:00", + "close_time": "2019-05-10T00:00:00+00:00", + "open": 6035.68, + "high": 6172.0, + "low": 5955.69, + "close": 6156.7, + "volume": 4319.54991512 + }, + { + "open_time": "2019-05-10T00:00:00+00:00", + "close_time": "2019-05-10T12:00:00+00:00", + "open": 6151.66, + "high": 6336.93, + "low": 6105.0, + "close": 6284.19, + "volume": 6893.65113947 + }, + { + "open_time": "2019-05-10T12:00:00+00:00", + "close_time": "2019-05-11T00:00:00+00:00", + "open": 6282.48, + "high": 6426.8, + "low": 6230.0, + "close": 6342.84, + "volume": 6928.06246742 + }, + { + "open_time": "2019-05-11T00:00:00+00:00", + "close_time": "2019-05-11T12:00:00+00:00", + "open": 6338.93, + "high": 6964.01, + "low": 6338.93, + "close": 6785.42, + "volume": 10711.22795464 + }, + { + "open_time": "2019-05-11T12:00:00+00:00", + "close_time": "2019-05-12T00:00:00+00:00", + "open": 6785.42, + "high": 7445.0, + "low": 6726.37, + "close": 7217.47, + "volume": 11620.20735805 + }, + { + "open_time": "2019-05-12T00:00:00+00:00", + "close_time": "2019-05-12T12:00:00+00:00", + "open": 7214.4, + "high": 7585.0, + "low": 6946.64, + "close": 7193.77, + "volume": 16837.55180525 + }, + { + "open_time": "2019-05-12T12:00:00+00:00", + "close_time": "2019-05-13T00:00:00+00:00", + "open": 7184.99, + "high": 7249.63, + "low": 6762.57, + "close": 6974.35, + "volume": 10560.66255878 + }, + { + "open_time": "2019-05-13T00:00:00+00:00", + "close_time": "2019-05-13T12:00:00+00:00", + "open": 6968.84, + "high": 7333.09, + "low": 6863.75, + "close": 7261.93, + "volume": 6097.95275312 + }, + { + "open_time": "2019-05-13T12:00:00+00:00", + "close_time": "2019-05-14T00:00:00+00:00", + "open": 7259.04, + "high": 8167.5, + "low": 7240.77, + "close": 7810.05, + "volume": 21201.39198611 + }, + { + "open_time": "2019-05-14T00:00:00+00:00", + "close_time": "2019-05-14T12:00:00+00:00", + "open": 7810.72, + "high": 8335.56, + "low": 7792.54, + "close": 8048.14, + "volume": 9062.49467527 + }, + { + "open_time": "2019-05-14T12:00:00+00:00", + "close_time": "2019-05-15T00:00:00+00:00", + "open": 8041.0, + "high": 8230.0, + "low": 7618.99, + "close": 7986.0, + "volume": 9818.9464843 + }, + { + "open_time": "2019-05-15T00:00:00+00:00", + "close_time": "2019-05-15T12:00:00+00:00", + "open": 7991.72, + "high": 8191.14, + "low": 7838.0, + "close": 7980.98, + "volume": 7957.66372092 + }, + { + "open_time": "2019-05-15T12:00:00+00:00", + "close_time": "2019-05-16T00:00:00+00:00", + "open": 7980.97, + "high": 8300.0, + "low": 7886.24, + "close": 8208.69, + "volume": 8655.40751366 + }, + { + "open_time": "2019-05-16T00:00:00+00:00", + "close_time": "2019-05-16T12:00:00+00:00", + "open": 8203.97, + "high": 8390.95, + "low": 7746.75, + "close": 7859.49, + "volume": 9943.95993211 + }, + { + "open_time": "2019-05-16T12:00:00+00:00", + "close_time": "2019-05-17T00:00:00+00:00", + "open": 7858.04, + "high": 8036.67, + "low": 7654.93, + "close": 7880.0, + "volume": 7134.74382749 + }, + { + "open_time": "2019-05-17T00:00:00+00:00", + "close_time": "2019-05-17T12:00:00+00:00", + "open": 7879.28, + "high": 7942.09, + "low": 6178.0, + "close": 7150.48, + "volume": 17042.46507521 + }, + { + "open_time": "2019-05-17T12:00:00+00:00", + "close_time": "2019-05-18T00:00:00+00:00", + "open": 7145.89, + "high": 7388.0, + "low": 6894.8, + "close": 7351.71, + "volume": 10265.11462448 + }, + { + "open_time": "2019-05-18T00:00:00+00:00", + "close_time": "2019-05-18T12:00:00+00:00", + "open": 7352.39, + "high": 7493.85, + "low": 7205.57, + "close": 7321.05, + "volume": 5060.69892198 + }, + { + "open_time": "2019-05-18T12:00:00+00:00", + "close_time": "2019-05-19T00:00:00+00:00", + "open": 7326.52, + "high": 7407.42, + "low": 7211.75, + "close": 7260.12, + "volume": 2504.2007679 + }, + { + "open_time": "2019-05-19T00:00:00+00:00", + "close_time": "2019-05-19T12:00:00+00:00", + "open": 7257.82, + "high": 8150.33, + "low": 7247.86, + "close": 8028.96, + "volume": 8895.54905956 + }, + { + "open_time": "2019-05-19T12:00:00+00:00", + "close_time": "2019-05-20T00:00:00+00:00", + "open": 8030.66, + "high": 8299.99, + "low": 7777.11, + "close": 8200.0, + "volume": 6699.71839209 + }, + { + "open_time": "2019-05-20T00:00:00+00:00", + "close_time": "2019-05-20T12:00:00+00:00", + "open": 8193.45, + "high": 8199.97, + "low": 7771.17, + "close": 7859.2, + "volume": 6852.15356081 + }, + { + "open_time": "2019-05-20T12:00:00+00:00", + "close_time": "2019-05-21T00:00:00+00:00", + "open": 7870.82, + "high": 8150.0, + "low": 7581.03, + "close": 8005.64, + "volume": 6574.63394808 + }, + { + "open_time": "2019-05-21T00:00:00+00:00", + "close_time": "2019-05-21T12:00:00+00:00", + "open": 8007.67, + "high": 8065.18, + "low": 7676.27, + "close": 7877.3, + "volume": 3799.78559177 + }, + { + "open_time": "2019-05-21T12:00:00+00:00", + "close_time": "2019-05-22T00:00:00+00:00", + "open": 7877.3, + "high": 8117.48, + "low": 7820.0, + "close": 7955.16, + "volume": 3718.77008513 + }, + { + "open_time": "2019-05-22T00:00:00+00:00", + "close_time": "2019-05-22T12:00:00+00:00", + "open": 7949.18, + "high": 8029.14, + "low": 7754.97, + "close": 7820.4, + "volume": 2606.3532903 + }, + { + "open_time": "2019-05-22T12:00:00+00:00", + "close_time": "2019-05-23T00:00:00+00:00", + "open": 7821.85, + "high": 8049.22, + "low": 7505.69, + "close": 7624.95, + "volume": 5790.46874667 + }, + { + "open_time": "2019-05-23T00:00:00+00:00", + "close_time": "2019-05-23T12:00:00+00:00", + "open": 7622.9, + "high": 7695.46, + "low": 7468.31, + "close": 7600.07, + "volume": 3538.6899303 + }, + { + "open_time": "2019-05-23T12:00:00+00:00", + "close_time": "2019-05-24T00:00:00+00:00", + "open": 7598.94, + "high": 7980.0, + "low": 7556.73, + "close": 7880.22, + "volume": 4831.66632288 + }, + { + "open_time": "2019-05-24T00:00:00+00:00", + "close_time": "2019-05-24T12:00:00+00:00", + "open": 7880.4, + "high": 8074.84, + "low": 7795.95, + "close": 8035.47, + "volume": 4148.01274868 + }, + { + "open_time": "2019-05-24T12:00:00+00:00", + "close_time": "2019-05-25T00:00:00+00:00", + "open": 8035.47, + "high": 8188.87, + "low": 7935.0, + "close": 7999.02, + "volume": 5210.95906343 + }, + { + "open_time": "2019-05-25T00:00:00+00:00", + "close_time": "2019-05-25T12:00:00+00:00", + "open": 7999.02, + "high": 8158.45, + "low": 7939.76, + "close": 8115.0, + "volume": 1848.01701554 + }, + { + "open_time": "2019-05-25T12:00:00+00:00", + "close_time": "2019-05-26T00:00:00+00:00", + "open": 8113.05, + "high": 8128.9, + "low": 7987.0, + "close": 8064.64, + "volume": 1513.6362357 + }, + { + "open_time": "2019-05-26T00:00:00+00:00", + "close_time": "2019-05-26T12:00:00+00:00", + "open": 8066.15, + "high": 8085.0, + "low": 7888.91, + "close": 7936.6, + "volume": 1279.03822164 + }, + { + "open_time": "2019-05-26T12:00:00+00:00", + "close_time": "2019-05-27T00:00:00+00:00", + "open": 7938.51, + "high": 8802.29, + "low": 7907.8, + "close": 8733.26, + "volume": 7247.77342283 + }, + { + "open_time": "2019-05-27T00:00:00+00:00", + "close_time": "2019-05-27T12:00:00+00:00", + "open": 8733.27, + "high": 8939.18, + "low": 8675.31, + "close": 8714.81, + "volume": 5496.70854051 + }, + { + "open_time": "2019-05-27T12:00:00+00:00", + "close_time": "2019-05-28T00:00:00+00:00", + "open": 8723.28, + "high": 8917.77, + "low": 8653.68, + "close": 8770.73, + "volume": 3451.31613325 + }, + { + "open_time": "2019-05-28T00:00:00+00:00", + "close_time": "2019-05-28T12:00:00+00:00", + "open": 8774.45, + "high": 8817.41, + "low": 8660.28, + "close": 8745.96, + "volume": 2508.1887878 + }, + { + "open_time": "2019-05-28T12:00:00+00:00", + "close_time": "2019-05-29T00:00:00+00:00", + "open": 8749.46, + "high": 8806.26, + "low": 8540.94, + "close": 8717.96, + "volume": 3634.70728539 + }, + { + "open_time": "2019-05-29T00:00:00+00:00", + "close_time": "2019-05-29T12:00:00+00:00", + "open": 8715.35, + "high": 8718.01, + "low": 8421.12, + "close": 8624.15, + "volume": 4496.28477268 + }, + { + "open_time": "2019-05-29T12:00:00+00:00", + "close_time": "2019-05-30T00:00:00+00:00", + "open": 8626.0, + "high": 8762.39, + "low": 8612.74, + "close": 8663.41, + "volume": 3087.97308626 + }, + { + "open_time": "2019-05-30T00:00:00+00:00", + "close_time": "2019-05-30T12:00:00+00:00", + "open": 8663.07, + "high": 8784.29, + "low": 8553.97, + "close": 8712.01, + "volume": 3727.62819362 + }, + { + "open_time": "2019-05-30T12:00:00+00:00", + "close_time": "2019-05-31T00:00:00+00:00", + "open": 8713.83, + "high": 9096.79, + "low": 8000.0, + "close": 8277.76, + "volume": 11525.35051358 + }, + { + "open_time": "2019-05-31T00:00:00+00:00", + "close_time": "2019-05-31T12:00:00+00:00", + "open": 8277.76, + "high": 8377.29, + "low": 8109.74, + "close": 8238.0, + "volume": 5329.10215223 + }, + { + "open_time": "2019-05-31T12:00:00+00:00", + "close_time": "2019-06-01T00:00:00+00:00", + "open": 8231.34, + "high": 8589.99, + "low": 8222.71, + "close": 8547.2, + "volume": 4627.70603559 + }, + { + "open_time": "2019-06-01T00:00:00+00:00", + "close_time": "2019-06-01T12:00:00+00:00", + "open": 8545.8, + "high": 8624.72, + "low": 8457.33, + "close": 8578.66, + "volume": 2976.28321025 + }, + { + "open_time": "2019-06-01T12:00:00+00:00", + "close_time": "2019-06-02T00:00:00+00:00", + "open": 8578.66, + "high": 8609.0, + "low": 8461.38, + "close": 8556.27, + "volume": 2190.76809681 + }, + { + "open_time": "2019-06-02T00:00:00+00:00", + "close_time": "2019-06-02T12:00:00+00:00", + "open": 8560.1, + "high": 8770.0, + "low": 8546.01, + "close": 8740.42, + "volume": 1942.25030804 + }, + { + "open_time": "2019-06-02T12:00:00+00:00", + "close_time": "2019-06-03T00:00:00+00:00", + "open": 8741.26, + "high": 8833.97, + "low": 8615.89, + "close": 8734.49, + "volume": 2320.78585726 + }, + { + "open_time": "2019-06-03T00:00:00+00:00", + "close_time": "2019-06-03T12:00:00+00:00", + "open": 8735.84, + "high": 8745.96, + "low": 8335.56, + "close": 8492.19, + "volume": 4202.90827042 + }, + { + "open_time": "2019-06-03T12:00:00+00:00", + "close_time": "2019-06-04T00:00:00+00:00", + "open": 8489.94, + "high": 8591.01, + "low": 8049.22, + "close": 8103.64, + "volume": 5745.89337292 + }, + { + "open_time": "2019-06-04T00:00:00+00:00", + "close_time": "2019-06-04T12:00:00+00:00", + "open": 8103.63, + "high": 8103.63, + "low": 7732.0, + "close": 7903.21, + "volume": 7916.38286982 + }, + { + "open_time": "2019-06-04T12:00:00+00:00", + "close_time": "2019-06-05T00:00:00+00:00", + "open": 7909.94, + "high": 8018.41, + "low": 7432.84, + "close": 7665.53, + "volume": 7569.31928039 + }, + { + "open_time": "2019-06-05T00:00:00+00:00", + "close_time": "2019-06-05T12:00:00+00:00", + "open": 7673.41, + "high": 7894.98, + "low": 7672.73, + "close": 7784.9, + "volume": 4050.3472712 + }, + { + "open_time": "2019-06-05T12:00:00+00:00", + "close_time": "2019-06-06T00:00:00+00:00", + "open": 7785.68, + "high": 7924.48, + "low": 7570.9, + "close": 7785.94, + "volume": 5143.17875135 + }, + { + "open_time": "2019-06-06T00:00:00+00:00", + "close_time": "2019-06-06T12:00:00+00:00", + "open": 7784.62, + "high": 7878.62, + "low": 7743.32, + "close": 7850.71, + "volume": 1976.30132591 + }, + { + "open_time": "2019-06-06T12:00:00+00:00", + "close_time": "2019-06-07T00:00:00+00:00", + "open": 7850.71, + "high": 7862.5, + "low": 7449.68, + "close": 7806.07, + "volume": 6762.36503305 + }, + { + "open_time": "2019-06-07T00:00:00+00:00", + "close_time": "2019-06-07T12:00:00+00:00", + "open": 7801.97, + "high": 8046.23, + "low": 7758.93, + "close": 7923.47, + "volume": 4089.83000962 + }, + { + "open_time": "2019-06-07T12:00:00+00:00", + "close_time": "2019-06-08T00:00:00+00:00", + "open": 7922.01, + "high": 8134.99, + "low": 7880.53, + "close": 8001.25, + "volume": 4922.19473724 + }, + { + "open_time": "2019-06-08T00:00:00+00:00", + "close_time": "2019-06-08T12:00:00+00:00", + "open": 8002.68, + "high": 8061.12, + "low": 7888.0, + "close": 8017.15, + "volume": 1742.66897532 + }, + { + "open_time": "2019-06-08T12:00:00+00:00", + "close_time": "2019-06-09T00:00:00+00:00", + "open": 8008.45, + "high": 8011.73, + "low": 7777.67, + "close": 7932.27, + "volume": 3127.0065663 + }, + { + "open_time": "2019-06-09T00:00:00+00:00", + "close_time": "2019-06-09T12:00:00+00:00", + "open": 7933.17, + "high": 7966.58, + "low": 7855.97, + "close": 7875.06, + "volume": 745.66109444 + }, + { + "open_time": "2019-06-09T12:00:00+00:00", + "close_time": "2019-06-10T00:00:00+00:00", + "open": 7882.05, + "high": 7882.05, + "low": 7511.41, + "close": 7632.99, + "volume": 3150.18701094 + }, + { + "open_time": "2019-06-10T00:00:00+00:00", + "close_time": "2019-06-10T12:00:00+00:00", + "open": 7629.98, + "high": 8000.09, + "low": 7523.16, + "close": 7943.08, + "volume": 3648.40260729 + }, + { + "open_time": "2019-06-10T12:00:00+00:00", + "close_time": "2019-06-11T00:00:00+00:00", + "open": 7941.59, + "high": 8090.0, + "low": 7890.0, + "close": 8021.1, + "volume": 3502.19169026 + }, + { + "open_time": "2019-06-11T00:00:00+00:00", + "close_time": "2019-06-11T12:00:00+00:00", + "open": 8017.99, + "high": 8057.32, + "low": 7733.99, + "close": 7794.0, + "volume": 2569.94820047 + }, + { + "open_time": "2019-06-11T12:00:00+00:00", + "close_time": "2019-06-12T00:00:00+00:00", + "open": 7794.0, + "high": 7985.0, + "low": 7713.34, + "close": 7919.1, + "volume": 2982.73983724 + }, + { + "open_time": "2019-06-12T00:00:00+00:00", + "close_time": "2019-06-12T12:00:00+00:00", + "open": 7915.7, + "high": 8089.51, + "low": 7821.73, + "close": 7998.74, + "volume": 3804.99337728 + }, + { + "open_time": "2019-06-12T12:00:00+00:00", + "close_time": "2019-06-13T00:00:00+00:00", + "open": 7998.74, + "high": 8266.0, + "low": 7929.53, + "close": 8176.27, + "volume": 4772.16911959 + }, + { + "open_time": "2019-06-13T00:00:00+00:00", + "close_time": "2019-06-13T12:00:00+00:00", + "open": 8171.12, + "high": 8200.0, + "low": 8050.0, + "close": 8125.0, + "volume": 2875.33609608 + }, + { + "open_time": "2019-06-13T12:00:00+00:00", + "close_time": "2019-06-14T00:00:00+00:00", + "open": 8123.18, + "high": 8335.56, + "low": 8049.22, + "close": 8238.0, + "volume": 4362.46429487 + }, + { + "open_time": "2019-06-14T00:00:00+00:00", + "close_time": "2019-06-14T12:00:00+00:00", + "open": 8235.44, + "high": 8325.18, + "low": 8174.92, + "close": 8277.07, + "volume": 3142.22084604 + }, + { + "open_time": "2019-06-14T12:00:00+00:00", + "close_time": "2019-06-15T00:00:00+00:00", + "open": 8277.04, + "high": 8737.37, + "low": 8269.99, + "close": 8697.54, + "volume": 5536.02946026 + }, + { + "open_time": "2019-06-15T00:00:00+00:00", + "close_time": "2019-06-15T12:00:00+00:00", + "open": 8694.74, + "high": 8780.0, + "low": 8623.52, + "close": 8670.98, + "volume": 2421.72416362 + }, + { + "open_time": "2019-06-15T12:00:00+00:00", + "close_time": "2019-06-16T00:00:00+00:00", + "open": 8667.31, + "high": 8911.98, + "low": 8626.66, + "close": 8857.19, + "volume": 2854.02890548 + }, + { + "open_time": "2019-06-16T00:00:00+00:00", + "close_time": "2019-06-16T12:00:00+00:00", + "open": 8857.19, + "high": 9391.85, + "low": 8805.0, + "close": 9138.72, + "volume": 9376.45808004 + }, + { + "open_time": "2019-06-16T12:00:00+00:00", + "close_time": "2019-06-17T00:00:00+00:00", + "open": 9138.7, + "high": 9326.79, + "low": 8821.0, + "close": 8974.19, + "volume": 5642.39527609 + }, + { + "open_time": "2019-06-17T00:00:00+00:00", + "close_time": "2019-06-17T12:00:00+00:00", + "open": 8973.02, + "high": 9341.0, + "low": 8973.02, + "close": 9297.6, + "volume": 5795.10669466 + }, + { + "open_time": "2019-06-17T12:00:00+00:00", + "close_time": "2019-06-18T00:00:00+00:00", + "open": 9304.16, + "high": 9477.7, + "low": 9051.48, + "close": 9333.48, + "volume": 6965.8540028 + }, + { + "open_time": "2019-06-18T00:00:00+00:00", + "close_time": "2019-06-18T12:00:00+00:00", + "open": 9333.48, + "high": 9361.87, + "low": 9029.8, + "close": 9178.42, + "volume": 4034.01822269 + }, + { + "open_time": "2019-06-18T12:00:00+00:00", + "close_time": "2019-06-19T00:00:00+00:00", + "open": 9178.42, + "high": 9206.38, + "low": 8918.0, + "close": 9078.84, + "volume": 7293.43572029 + }, + { + "open_time": "2019-06-19T00:00:00+00:00", + "close_time": "2019-06-19T12:00:00+00:00", + "open": 9076.51, + "high": 9211.04, + "low": 9036.19, + "close": 9142.57, + "volume": 1971.98255166 + }, + { + "open_time": "2019-06-19T12:00:00+00:00", + "close_time": "2019-06-20T00:00:00+00:00", + "open": 9140.79, + "high": 9325.85, + "low": 9050.0, + "close": 9278.27, + "volume": 2715.27729139 + }, + { + "open_time": "2019-06-20T00:00:00+00:00", + "close_time": "2019-06-20T12:00:00+00:00", + "open": 9280.17, + "high": 9362.0, + "low": 9211.08, + "close": 9269.3, + "volume": 2939.56064031 + }, + { + "open_time": "2019-06-20T12:00:00+00:00", + "close_time": "2019-06-21T00:00:00+00:00", + "open": 9269.3, + "high": 9600.0, + "low": 9248.15, + "close": 9534.99, + "volume": 4930.75519907 + }, + { + "open_time": "2019-06-21T00:00:00+00:00", + "close_time": "2019-06-21T12:00:00+00:00", + "open": 9534.99, + "high": 9863.57, + "low": 9534.97, + "close": 9832.91, + "volume": 5354.6698778 + }, + { + "open_time": "2019-06-21T12:00:00+00:00", + "close_time": "2019-06-22T00:00:00+00:00", + "open": 9834.58, + "high": 10229.49, + "low": 9684.66, + "close": 10222.12, + "volume": 7198.42975644 + }, + { + "open_time": "2019-06-22T00:00:00+00:00", + "close_time": "2019-06-22T12:00:00+00:00", + "open": 10222.13, + "high": 10960.34, + "low": 10085.5, + "close": 10879.85, + "volume": 6218.43329219 + }, + { + "open_time": "2019-06-22T12:00:00+00:00", + "close_time": "2019-06-23T00:00:00+00:00", + "open": 10879.83, + "high": 11200.0, + "low": 10255.07, + "close": 10661.3, + "volume": 7490.86703003 + }, + { + "open_time": "2019-06-23T00:00:00+00:00", + "close_time": "2019-06-23T12:00:00+00:00", + "open": 10665.66, + "high": 10888.39, + "low": 10483.33, + "close": 10554.02, + "volume": 2268.1850548 + }, + { + "open_time": "2019-06-23T12:00:00+00:00", + "close_time": "2019-06-24T00:00:00+00:00", + "open": 10554.02, + "high": 11247.62, + "low": 10554.02, + "close": 10831.95, + "volume": 5002.4607568 + }, + { + "open_time": "2019-06-24T00:00:00+00:00", + "close_time": "2019-06-24T12:00:00+00:00", + "open": 10827.23, + "high": 10971.04, + "low": 10551.51, + "close": 10881.26, + "volume": 4126.09587909 + }, + { + "open_time": "2019-06-24T12:00:00+00:00", + "close_time": "2019-06-25T00:00:00+00:00", + "open": 10888.39, + "high": 11099.0, + "low": 10765.9, + "close": 11029.63, + "volume": 4121.29793189 + }, + { + "open_time": "2019-06-25T00:00:00+00:00", + "close_time": "2019-06-25T12:00:00+00:00", + "open": 11030.0, + "high": 11470.81, + "low": 11000.02, + "close": 11385.81, + "volume": 5969.95630583 + }, + { + "open_time": "2019-06-25T12:00:00+00:00", + "close_time": "2019-06-26T00:00:00+00:00", + "open": 11383.32, + "high": 11796.37, + "low": 11059.0, + "close": 11751.01, + "volume": 6163.61545284 + }, + { + "open_time": "2019-06-26T00:00:00+00:00", + "close_time": "2019-06-26T12:00:00+00:00", + "open": 11760.0, + "high": 12935.58, + "low": 11647.07, + "close": 12635.57, + "volume": 12011.30663259 + }, + { + "open_time": "2019-06-26T12:00:00+00:00", + "close_time": "2019-06-27T00:00:00+00:00", + "open": 12625.36, + "high": 13880.0, + "low": 11794.07, + "close": 12920.54, + "volume": 25475.55485789 + }, + { + "open_time": "2019-06-27T00:00:00+00:00", + "close_time": "2019-06-27T12:00:00+00:00", + "open": 12927.44, + "high": 13355.61, + "low": 11200.0, + "close": 12078.66, + "volume": 15942.94906535 + }, + { + "open_time": "2019-06-27T12:00:00+00:00", + "close_time": "2019-06-28T00:00:00+00:00", + "open": 12088.66, + "high": 12183.18, + "low": 10300.0, + "close": 11153.74, + "volume": 20164.01148788 + }, + { + "open_time": "2019-06-28T00:00:00+00:00", + "close_time": "2019-06-28T12:00:00+00:00", + "open": 11153.73, + "high": 12100.0, + "low": 10739.1, + "close": 12075.08, + "volume": 10523.15916321 + }, + { + "open_time": "2019-06-28T12:00:00+00:00", + "close_time": "2019-06-29T00:00:00+00:00", + "open": 12070.75, + "high": 12447.46, + "low": 11530.0, + "close": 12354.43, + "volume": 8194.94242451 + }, + { + "open_time": "2019-06-29T00:00:00+00:00", + "close_time": "2019-06-29T12:00:00+00:00", + "open": 12354.45, + "high": 12386.76, + "low": 11317.03, + "close": 11934.92, + "volume": 7233.73958527 + }, + { + "open_time": "2019-06-29T12:00:00+00:00", + "close_time": "2019-06-30T00:00:00+00:00", + "open": 11938.0, + "high": 12250.0, + "low": 11612.96, + "close": 11858.62, + "volume": 5032.25777525 + }, + { + "open_time": "2019-06-30T00:00:00+00:00", + "close_time": "2019-06-30T12:00:00+00:00", + "open": 11867.35, + "high": 12200.06, + "low": 11388.92, + "close": 11508.5, + "volume": 4043.53702683 + }, + { + "open_time": "2019-06-30T12:00:00+00:00", + "close_time": "2019-07-01T00:00:00+00:00", + "open": 11506.96, + "high": 11598.23, + "low": 10651.3, + "close": 10760.1, + "volume": 8599.08069594 + }, + { + "open_time": "2019-07-01T00:00:00+00:00", + "close_time": "2019-07-01T12:00:00+00:00", + "open": 10759.24, + "high": 11200.41, + "low": 10606.59, + "close": 10947.92, + "volume": 9681.3016676 + }, + { + "open_time": "2019-07-01T12:00:00+00:00", + "close_time": "2019-07-02T00:00:00+00:00", + "open": 10947.93, + "high": 10974.63, + "low": 9950.0, + "close": 10577.43, + "volume": 13236.13543644 + }, + { + "open_time": "2019-07-02T00:00:00+00:00", + "close_time": "2019-07-02T12:00:00+00:00", + "open": 10581.78, + "high": 10661.1, + "low": 9614.08, + "close": 9952.31, + "volume": 12300.4186186 + }, + { + "open_time": "2019-07-02T12:00:00+00:00", + "close_time": "2019-07-03T00:00:00+00:00", + "open": 9944.52, + "high": 10942.63, + "low": 9853.45, + "close": 10828.9, + "volume": 7984.82793435 + }, + { + "open_time": "2019-07-03T00:00:00+00:00", + "close_time": "2019-07-03T12:00:00+00:00", + "open": 10830.1, + "high": 11574.99, + "low": 10830.1, + "close": 11221.41, + "volume": 10888.258757 + }, + { + "open_time": "2019-07-03T12:00:00+00:00", + "close_time": "2019-07-04T00:00:00+00:00", + "open": 11214.23, + "high": 12009.0, + "low": 11025.18, + "close": 11967.43, + "volume": 8501.59600067 + }, + { + "open_time": "2019-07-04T00:00:00+00:00", + "close_time": "2019-07-04T12:00:00+00:00", + "open": 11970.0, + "high": 12061.04, + "low": 11520.26, + "close": 11745.0, + "volume": 5919.76380644 + }, + { + "open_time": "2019-07-04T12:00:00+00:00", + "close_time": "2019-07-05T00:00:00+00:00", + "open": 11748.78, + "high": 11938.0, + "low": 11052.74, + "close": 11146.34, + "volume": 5265.53039732 + }, + { + "open_time": "2019-07-05T00:00:00+00:00", + "close_time": "2019-07-05T12:00:00+00:00", + "open": 11144.82, + "high": 11345.0, + "low": 10769.15, + "close": 11211.76, + "volume": 5983.69413969 + }, + { + "open_time": "2019-07-05T12:00:00+00:00", + "close_time": "2019-07-06T00:00:00+00:00", + "open": 11205.88, + "high": 11440.0, + "low": 10807.13, + "close": 10997.84, + "volume": 5909.74381001 + }, + { + "open_time": "2019-07-06T00:00:00+00:00", + "close_time": "2019-07-06T12:00:00+00:00", + "open": 10996.82, + "high": 11637.21, + "low": 10982.89, + "close": 11416.13, + "volume": 4160.95317151 + }, + { + "open_time": "2019-07-06T12:00:00+00:00", + "close_time": "2019-07-07T00:00:00+00:00", + "open": 11421.43, + "high": 11735.0, + "low": 11050.0, + "close": 11240.0, + "volume": 3731.22549661 + }, + { + "open_time": "2019-07-07T00:00:00+00:00", + "close_time": "2019-07-07T12:00:00+00:00", + "open": 11233.21, + "high": 11380.57, + "low": 11083.76, + "close": 11349.0, + "volume": 2362.51736714 + }, + { + "open_time": "2019-07-07T12:00:00+00:00", + "close_time": "2019-07-08T00:00:00+00:00", + "open": 11350.07, + "high": 11627.0, + "low": 11138.88, + "close": 11469.96, + "volume": 4320.53810001 + }, + { + "open_time": "2019-07-08T00:00:00+00:00", + "close_time": "2019-07-08T12:00:00+00:00", + "open": 11478.43, + "high": 12010.0, + "low": 11332.19, + "close": 11942.11, + "volume": 4459.2863639 + }, + { + "open_time": "2019-07-08T12:00:00+00:00", + "close_time": "2019-07-09T00:00:00+00:00", + "open": 11947.0, + "high": 12398.0, + "low": 11788.72, + "close": 12286.14, + "volume": 7442.61453072 + }, + { + "open_time": "2019-07-09T00:00:00+00:00", + "close_time": "2019-07-09T12:00:00+00:00", + "open": 12299.94, + "high": 12883.48, + "low": 12030.43, + "close": 12315.95, + "volume": 9651.67840012 + }, + { + "open_time": "2019-07-09T12:00:00+00:00", + "close_time": "2019-07-10T00:00:00+00:00", + "open": 12309.7, + "high": 12679.76, + "low": 12181.49, + "close": 12567.23, + "volume": 5463.87398378 + }, + { + "open_time": "2019-07-10T00:00:00+00:00", + "close_time": "2019-07-10T12:00:00+00:00", + "open": 12574.88, + "high": 13154.78, + "low": 12537.67, + "close": 13005.2, + "volume": 6926.23434742 + }, + { + "open_time": "2019-07-10T12:00:00+00:00", + "close_time": "2019-07-11T00:00:00+00:00", + "open": 13011.01, + "high": 13200.0, + "low": 11550.0, + "close": 12098.95, + "volume": 12912.15560155 + }, + { + "open_time": "2019-07-11T00:00:00+00:00", + "close_time": "2019-07-11T12:00:00+00:00", + "open": 12101.44, + "high": 12104.97, + "low": 11163.68, + "close": 11608.2, + "volume": 9021.04440064 + }, + { + "open_time": "2019-07-11T12:00:00+00:00", + "close_time": "2019-07-12T00:00:00+00:00", + "open": 11604.96, + "high": 11873.52, + "low": 10966.81, + "close": 11349.24, + "volume": 9447.64159979 + }, + { + "open_time": "2019-07-12T00:00:00+00:00", + "close_time": "2019-07-12T12:00:00+00:00", + "open": 11352.74, + "high": 11797.2, + "low": 11083.52, + "close": 11700.02, + "volume": 5454.34598606 + }, + { + "open_time": "2019-07-12T12:00:00+00:00", + "close_time": "2019-07-13T00:00:00+00:00", + "open": 11702.52, + "high": 11942.39, + "low": 11450.0, + "close": 11808.91, + "volume": 3722.33344387 + }, + { + "open_time": "2019-07-13T00:00:00+00:00", + "close_time": "2019-07-13T12:00:00+00:00", + "open": 11811.08, + "high": 11846.61, + "low": 11200.0, + "close": 11309.38, + "volume": 3559.03319595 + }, + { + "open_time": "2019-07-13T12:00:00+00:00", + "close_time": "2019-07-14T00:00:00+00:00", + "open": 11305.49, + "high": 11485.0, + "low": 10810.0, + "close": 11378.79, + "volume": 5832.3202184 + }, + { + "open_time": "2019-07-14T00:00:00+00:00", + "close_time": "2019-07-14T12:00:00+00:00", + "open": 11382.03, + "high": 11467.3, + "low": 10555.16, + "close": 10671.14, + "volume": 4342.66143485 + }, + { + "open_time": "2019-07-14T12:00:00+00:00", + "close_time": "2019-07-15T00:00:00+00:00", + "open": 10686.15, + "high": 10762.4, + "low": 10090.0, + "close": 10191.87, + "volume": 7827.74680278 + }, + { + "open_time": "2019-07-15T00:00:00+00:00", + "close_time": "2019-07-15T12:00:00+00:00", + "open": 10191.87, + "high": 10398.99, + "low": 9855.0, + "close": 10309.99, + "volume": 8042.77021013 + }, + { + "open_time": "2019-07-15T12:00:00+00:00", + "close_time": "2019-07-16T00:00:00+00:00", + "open": 10305.63, + "high": 11080.37, + "low": 10044.83, + "close": 10850.0, + "volume": 8005.25697393 + }, + { + "open_time": "2019-07-16T00:00:00+00:00", + "close_time": "2019-07-16T12:00:00+00:00", + "open": 10848.27, + "high": 11042.11, + "low": 10514.35, + "close": 10714.33, + "volume": 3749.63810394 + }, + { + "open_time": "2019-07-16T12:00:00+00:00", + "close_time": "2019-07-17T00:00:00+00:00", + "open": 10719.45, + "high": 10724.56, + "low": 9366.0, + "close": 9412.81, + "volume": 17011.38937607 + }, + { + "open_time": "2019-07-17T00:00:00+00:00", + "close_time": "2019-07-17T12:00:00+00:00", + "open": 9427.45, + "high": 9622.4, + "low": 9049.54, + "close": 9169.7, + "volume": 8377.5308786 + }, + { + "open_time": "2019-07-17T12:00:00+00:00", + "close_time": "2019-07-18T00:00:00+00:00", + "open": 9170.88, + "high": 9993.0, + "low": 9092.0, + "close": 9699.35, + "volume": 8615.25438072 + }, + { + "open_time": "2019-07-18T00:00:00+00:00", + "close_time": "2019-07-18T12:00:00+00:00", + "open": 9712.15, + "high": 10027.19, + "low": 9580.71, + "close": 9780.44, + "volume": 4447.47443529 + }, + { + "open_time": "2019-07-18T12:00:00+00:00", + "close_time": "2019-07-19T00:00:00+00:00", + "open": 9767.0, + "high": 10797.0, + "low": 9280.33, + "close": 10648.6, + "volume": 13842.06774056 + }, + { + "open_time": "2019-07-19T00:00:00+00:00", + "close_time": "2019-07-19T12:00:00+00:00", + "open": 10638.44, + "high": 10776.99, + "low": 10225.08, + "close": 10284.33, + "volume": 7252.32877559 + }, + { + "open_time": "2019-07-19T12:00:00+00:00", + "close_time": "2019-07-20T00:00:00+00:00", + "open": 10298.24, + "high": 10670.22, + "low": 10102.58, + "close": 10535.43, + "volume": 6535.12769159 + }, + { + "open_time": "2019-07-20T00:00:00+00:00", + "close_time": "2019-07-20T12:00:00+00:00", + "open": 10533.71, + "high": 10740.92, + "low": 10359.17, + "close": 10597.86, + "volume": 2761.52097126 + }, + { + "open_time": "2019-07-20T12:00:00+00:00", + "close_time": "2019-07-21T00:00:00+00:00", + "open": 10597.86, + "high": 11120.0, + "low": 10488.13, + "close": 10750.11, + "volume": 7203.15291156 + }, + { + "open_time": "2019-07-21T00:00:00+00:00", + "close_time": "2019-07-21T12:00:00+00:00", + "open": 10757.15, + "high": 10839.09, + "low": 10480.0, + "close": 10590.0, + "volume": 3043.81884228 + }, + { + "open_time": "2019-07-21T12:00:00+00:00", + "close_time": "2019-07-22T00:00:00+00:00", + "open": 10588.57, + "high": 10647.4, + "low": 10325.0, + "close": 10600.24, + "volume": 2584.34292436 + }, + { + "open_time": "2019-07-22T00:00:00+00:00", + "close_time": "2019-07-22T12:00:00+00:00", + "open": 10605.03, + "high": 10686.89, + "low": 10405.0, + "close": 10554.13, + "volume": 3412.21403133 + }, + { + "open_time": "2019-07-22T12:00:00+00:00", + "close_time": "2019-07-23T00:00:00+00:00", + "open": 10553.96, + "high": 10578.58, + "low": 10052.25, + "close": 10328.83, + "volume": 5959.09241098 + }, + { + "open_time": "2019-07-23T00:00:00+00:00", + "close_time": "2019-07-23T12:00:00+00:00", + "open": 10315.87, + "high": 10327.33, + "low": 9860.8, + "close": 10013.31, + "volume": 5312.15350176 + }, + { + "open_time": "2019-07-23T12:00:00+00:00", + "close_time": "2019-07-24T00:00:00+00:00", + "open": 10013.95, + "high": 10222.21, + "low": 9801.88, + "close": 9847.02, + "volume": 3728.69532445 + }, + { + "open_time": "2019-07-24T00:00:00+00:00", + "close_time": "2019-07-24T12:00:00+00:00", + "open": 9841.42, + "high": 9854.0, + "low": 9565.96, + "close": 9716.07, + "volume": 4504.77583302 + }, + { + "open_time": "2019-07-24T12:00:00+00:00", + "close_time": "2019-07-25T00:00:00+00:00", + "open": 9715.82, + "high": 9911.5, + "low": 9514.96, + "close": 9763.67, + "volume": 4928.56936715 + }, + { + "open_time": "2019-07-25T00:00:00+00:00", + "close_time": "2019-07-25T12:00:00+00:00", + "open": 9781.52, + "high": 10187.0, + "low": 9734.19, + "close": 10100.08, + "volume": 2631.78129589 + }, + { + "open_time": "2019-07-25T12:00:00+00:00", + "close_time": "2019-07-26T00:00:00+00:00", + "open": 10100.08, + "high": 10177.52, + "low": 9804.37, + "close": 9883.96, + "volume": 3746.17622196 + }, + { + "open_time": "2019-07-26T00:00:00+00:00", + "close_time": "2019-07-26T12:00:00+00:00", + "open": 9886.08, + "high": 9886.08, + "low": 9650.0, + "close": 9806.84, + "volume": 2509.73510296 + }, + { + "open_time": "2019-07-26T12:00:00+00:00", + "close_time": "2019-07-27T00:00:00+00:00", + "open": 9795.53, + "high": 9897.46, + "low": 9710.76, + "close": 9846.94, + "volume": 3060.3740445 + }, + { + "open_time": "2019-07-27T00:00:00+00:00", + "close_time": "2019-07-27T12:00:00+00:00", + "open": 9846.94, + "high": 10235.0, + "low": 9410.0, + "close": 9500.0, + "volume": 4799.19013385 + }, + { + "open_time": "2019-07-27T12:00:00+00:00", + "close_time": "2019-07-28T00:00:00+00:00", + "open": 9496.28, + "high": 9538.75, + "low": 9299.0, + "close": 9481.37, + "volume": 4814.91194134 + }, + { + "open_time": "2019-07-28T00:00:00+00:00", + "close_time": "2019-07-28T12:00:00+00:00", + "open": 9467.84, + "high": 9563.77, + "low": 9352.7, + "close": 9514.02, + "volume": 986.57835875 + }, + { + "open_time": "2019-07-28T12:00:00+00:00", + "close_time": "2019-07-29T00:00:00+00:00", + "open": 9514.02, + "high": 9634.5, + "low": 9111.0, + "close": 9533.19, + "volume": 2874.25645815 + }, + { + "open_time": "2019-07-29T00:00:00+00:00", + "close_time": "2019-07-29T12:00:00+00:00", + "open": 9538.73, + "high": 9725.17, + "low": 9363.02, + "close": 9455.76, + "volume": 2400.37527534 + }, + { + "open_time": "2019-07-29T12:00:00+00:00", + "close_time": "2019-07-30T00:00:00+00:00", + "open": 9452.3, + "high": 9658.58, + "low": 9360.0, + "close": 9495.39, + "volume": 2668.27903396 + }, + { + "open_time": "2019-07-30T00:00:00+00:00", + "close_time": "2019-07-30T12:00:00+00:00", + "open": 9508.21, + "high": 9616.17, + "low": 9373.48, + "close": 9530.38, + "volume": 1965.06828636 + }, + { + "open_time": "2019-07-30T12:00:00+00:00", + "close_time": "2019-07-31T00:00:00+00:00", + "open": 9538.71, + "high": 9775.0, + "low": 9505.88, + "close": 9593.62, + "volume": 3568.90289893 + }, + { + "open_time": "2019-07-31T00:00:00+00:00", + "close_time": "2019-07-31T12:00:00+00:00", + "open": 9592.26, + "high": 9828.88, + "low": 9574.09, + "close": 9767.2, + "volume": 3052.5119776 + }, + { + "open_time": "2019-07-31T12:00:00+00:00", + "close_time": "2019-08-01T00:00:00+00:00", + "open": 9764.74, + "high": 10143.2, + "low": 9764.74, + "close": 10085.34, + "volume": 4864.9964996 + }, + { + "open_time": "2019-08-01T00:00:00+00:00", + "close_time": "2019-08-01T12:00:00+00:00", + "open": 10096.01, + "high": 10172.0, + "low": 9878.09, + "close": 9974.97, + "volume": 2831.0503674 + }, + { + "open_time": "2019-08-01T12:00:00+00:00", + "close_time": "2019-08-02T00:00:00+00:00", + "open": 9973.93, + "high": 10499.0, + "low": 9967.02, + "close": 10407.71, + "volume": 4850.68199246 + }, + { + "open_time": "2019-08-02T00:00:00+00:00", + "close_time": "2019-08-02T12:00:00+00:00", + "open": 10416.79, + "high": 10583.88, + "low": 10318.47, + "close": 10490.78, + "volume": 4688.28210527 + }, + { + "open_time": "2019-08-02T12:00:00+00:00", + "close_time": "2019-08-03T00:00:00+00:00", + "open": 10490.81, + "high": 10670.0, + "low": 10355.0, + "close": 10529.51, + "volume": 4598.57962214 + }, + { + "open_time": "2019-08-03T00:00:00+00:00", + "close_time": "2019-08-03T12:00:00+00:00", + "open": 10529.51, + "high": 10890.0, + "low": 10502.8, + "close": 10771.25, + "volume": 4548.82646822 + }, + { + "open_time": "2019-08-03T12:00:00+00:00", + "close_time": "2019-08-04T00:00:00+00:00", + "open": 10774.47, + "high": 10919.0, + "low": 10682.0, + "close": 10821.52, + "volume": 2447.29075996 + }, + { + "open_time": "2019-08-04T00:00:00+00:00", + "close_time": "2019-08-04T12:00:00+00:00", + "open": 10812.58, + "high": 10913.27, + "low": 10564.96, + "close": 10686.74, + "volume": 2337.55957729 + }, + { + "open_time": "2019-08-04T12:00:00+00:00", + "close_time": "2019-08-05T00:00:00+00:00", + "open": 10688.52, + "high": 11085.99, + "low": 10654.87, + "close": 10986.96, + "volume": 5218.76965295 + }, + { + "open_time": "2019-08-05T00:00:00+00:00", + "close_time": "2019-08-05T12:00:00+00:00", + "open": 10986.55, + "high": 11867.81, + "low": 10986.55, + "close": 11814.0, + "volume": 9169.40698733 + }, + { + "open_time": "2019-08-05T12:00:00+00:00", + "close_time": "2019-08-06T00:00:00+00:00", + "open": 11810.24, + "high": 11959.36, + "low": 11663.07, + "close": 11800.0, + "volume": 8091.04878599 + }, + { + "open_time": "2019-08-06T00:00:00+00:00", + "close_time": "2019-08-06T12:00:00+00:00", + "open": 11800.0, + "high": 12325.0, + "low": 11500.0, + "close": 11780.0, + "volume": 8721.64811591 + }, + { + "open_time": "2019-08-06T12:00:00+00:00", + "close_time": "2019-08-07T00:00:00+00:00", + "open": 11778.62, + "high": 11843.96, + "low": 11200.0, + "close": 11470.0, + "volume": 7698.93104763 + }, + { + "open_time": "2019-08-07T00:00:00+00:00", + "close_time": "2019-08-07T12:00:00+00:00", + "open": 11471.58, + "high": 11737.38, + "low": 11388.01, + "close": 11721.19, + "volume": 5163.18584296 + }, + { + "open_time": "2019-08-07T12:00:00+00:00", + "close_time": "2019-08-08T00:00:00+00:00", + "open": 11721.19, + "high": 12145.42, + "low": 11438.0, + "close": 11971.57, + "volume": 10317.26939953 + }, + { + "open_time": "2019-08-08T00:00:00+00:00", + "close_time": "2019-08-08T12:00:00+00:00", + "open": 11973.46, + "high": 12031.31, + "low": 11750.0, + "close": 11815.61, + "volume": 4259.42078388 + }, + { + "open_time": "2019-08-08T12:00:00+00:00", + "close_time": "2019-08-09T00:00:00+00:00", + "open": 11818.81, + "high": 12061.1, + "low": 11450.93, + "close": 11983.43, + "volume": 5885.04132496 + }, + { + "open_time": "2019-08-09T00:00:00+00:00", + "close_time": "2019-08-09T12:00:00+00:00", + "open": 11985.6, + "high": 12040.0, + "low": 11653.0, + "close": 11697.58, + "volume": 3388.3157848 + }, + { + "open_time": "2019-08-09T12:00:00+00:00", + "close_time": "2019-08-10T00:00:00+00:00", + "open": 11680.88, + "high": 11948.99, + "low": 11650.0, + "close": 11859.32, + "volume": 3948.59906425 + }, + { + "open_time": "2019-08-10T00:00:00+00:00", + "close_time": "2019-08-10T12:00:00+00:00", + "open": 11859.32, + "high": 11976.68, + "low": 11200.0, + "close": 11352.71, + "volume": 4305.11341955 + }, + { + "open_time": "2019-08-10T12:00:00+00:00", + "close_time": "2019-08-11T00:00:00+00:00", + "open": 11354.97, + "high": 11445.94, + "low": 11228.0, + "close": 11273.2, + "volume": 3142.13492169 + }, + { + "open_time": "2019-08-11T00:00:00+00:00", + "close_time": "2019-08-11T12:00:00+00:00", + "open": 11273.03, + "high": 11466.55, + "low": 11080.37, + "close": 11458.84, + "volume": 2768.31086215 + }, + { + "open_time": "2019-08-11T12:00:00+00:00", + "close_time": "2019-08-12T00:00:00+00:00", + "open": 11458.84, + "high": 11589.73, + "low": 11276.41, + "close": 11528.73, + "volume": 1593.07982967 + }, + { + "open_time": "2019-08-12T00:00:00+00:00", + "close_time": "2019-08-12T12:00:00+00:00", + "open": 11527.44, + "high": 11551.57, + "low": 11283.97, + "close": 11309.86, + "volume": 1295.7235168 + }, + { + "open_time": "2019-08-12T12:00:00+00:00", + "close_time": "2019-08-13T00:00:00+00:00", + "open": 11323.6, + "high": 11454.06, + "low": 11194.04, + "close": 11385.11, + "volume": 2121.98583984 + }, + { + "open_time": "2019-08-13T00:00:00+00:00", + "close_time": "2019-08-13T12:00:00+00:00", + "open": 11380.61, + "high": 11446.94, + "low": 11166.4, + "close": 11241.11, + "volume": 2554.40926843 + }, + { + "open_time": "2019-08-13T12:00:00+00:00", + "close_time": "2019-08-14T00:00:00+00:00", + "open": 11251.86, + "high": 11258.42, + "low": 10738.58, + "close": 10862.28, + "volume": 6448.76961791 + }, + { + "open_time": "2019-08-14T00:00:00+00:00", + "close_time": "2019-08-14T12:00:00+00:00", + "open": 10862.25, + "high": 10862.25, + "low": 10349.0, + "close": 10517.78, + "volume": 4891.73876039 + }, + { + "open_time": "2019-08-14T12:00:00+00:00", + "close_time": "2019-08-15T00:00:00+00:00", + "open": 10517.78, + "high": 10646.44, + "low": 9888.57, + "close": 10022.99, + "volume": 7787.20243431 + }, + { + "open_time": "2019-08-15T00:00:00+00:00", + "close_time": "2019-08-15T12:00:00+00:00", + "open": 10022.5, + "high": 10203.98, + "low": 9467.57, + "close": 10154.78, + "volume": 9389.47228387 + }, + { + "open_time": "2019-08-15T12:00:00+00:00", + "close_time": "2019-08-16T00:00:00+00:00", + "open": 10150.9, + "high": 10444.66, + "low": 9880.0, + "close": 10301.44, + "volume": 5693.70097945 + }, + { + "open_time": "2019-08-16T00:00:00+00:00", + "close_time": "2019-08-16T12:00:00+00:00", + "open": 10294.9, + "high": 10410.75, + "low": 9736.96, + "close": 10149.95, + "volume": 6845.75127617 + }, + { + "open_time": "2019-08-16T12:00:00+00:00", + "close_time": "2019-08-17T00:00:00+00:00", + "open": 10131.63, + "high": 10540.0, + "low": 10035.17, + "close": 10354.34, + "volume": 4234.64838514 + }, + { + "open_time": "2019-08-17T00:00:00+00:00", + "close_time": "2019-08-17T12:00:00+00:00", + "open": 10351.18, + "high": 10472.93, + "low": 10211.34, + "close": 10348.7, + "volume": 1178.70405094 + }, + { + "open_time": "2019-08-17T12:00:00+00:00", + "close_time": "2019-08-18T00:00:00+00:00", + "open": 10337.74, + "high": 10377.77, + "low": 9974.51, + "close": 10210.89, + "volume": 2728.82434755 + }, + { + "open_time": "2019-08-18T00:00:00+00:00", + "close_time": "2019-08-18T12:00:00+00:00", + "open": 10221.94, + "high": 10444.0, + "low": 10065.41, + "close": 10415.19, + "volume": 1688.51843764 + }, + { + "open_time": "2019-08-18T12:00:00+00:00", + "close_time": "2019-08-19T00:00:00+00:00", + "open": 10415.19, + "high": 10515.0, + "low": 10292.98, + "close": 10318.99, + "volume": 1709.90142907 + }, + { + "open_time": "2019-08-19T00:00:00+00:00", + "close_time": "2019-08-19T12:00:00+00:00", + "open": 10318.99, + "high": 10798.0, + "low": 10267.56, + "close": 10705.18, + "volume": 4066.26723021 + }, + { + "open_time": "2019-08-19T12:00:00+00:00", + "close_time": "2019-08-20T00:00:00+00:00", + "open": 10691.97, + "high": 10940.0, + "low": 10630.0, + "close": 10927.3, + "volume": 3977.75411807 + }, + { + "open_time": "2019-08-20T00:00:00+00:00", + "close_time": "2019-08-20T12:00:00+00:00", + "open": 10927.3, + "high": 10955.48, + "low": 10549.74, + "close": 10704.73, + "volume": 3604.91761495 + }, + { + "open_time": "2019-08-20T12:00:00+00:00", + "close_time": "2019-08-21T00:00:00+00:00", + "open": 10709.87, + "high": 10843.0, + "low": 10560.32, + "close": 10772.22, + "volume": 2278.6823378 + }, + { + "open_time": "2019-08-21T00:00:00+00:00", + "close_time": "2019-08-21T12:00:00+00:00", + "open": 10778.75, + "high": 10807.54, + "low": 10035.17, + "close": 10165.27, + "volume": 4870.45708129 + }, + { + "open_time": "2019-08-21T12:00:00+00:00", + "close_time": "2019-08-22T00:00:00+00:00", + "open": 10157.67, + "high": 10178.54, + "low": 9853.45, + "close": 10134.75, + "volume": 4942.16463 + }, + { + "open_time": "2019-08-22T00:00:00+00:00", + "close_time": "2019-08-22T12:00:00+00:00", + "open": 10123.56, + "high": 10149.0, + "low": 9755.53, + "close": 9957.51, + "volume": 4023.52299149 + }, + { + "open_time": "2019-08-22T12:00:00+00:00", + "close_time": "2019-08-23T00:00:00+00:00", + "open": 9957.13, + "high": 10238.29, + "low": 9935.0, + "close": 10112.01, + "volume": 2686.78365639 + }, + { + "open_time": "2019-08-23T00:00:00+00:00", + "close_time": "2019-08-23T12:00:00+00:00", + "open": 10112.45, + "high": 10255.07, + "low": 10051.0, + "close": 10136.43, + "volume": 2146.82628294 + }, + { + "open_time": "2019-08-23T12:00:00+00:00", + "close_time": "2019-08-24T00:00:00+00:00", + "open": 10135.73, + "high": 10479.0, + "low": 10118.12, + "close": 10401.6, + "volume": 3410.46516048 + }, + { + "open_time": "2019-08-24T00:00:00+00:00", + "close_time": "2019-08-24T12:00:00+00:00", + "open": 10401.87, + "high": 10432.0, + "low": 9885.48, + "close": 10027.56, + "volume": 2804.6317304 + }, + { + "open_time": "2019-08-24T12:00:00+00:00", + "close_time": "2019-08-25T00:00:00+00:00", + "open": 10027.46, + "high": 10209.91, + "low": 9934.0, + "close": 10149.7, + "volume": 2301.92500647 + }, + { + "open_time": "2019-08-25T00:00:00+00:00", + "close_time": "2019-08-25T12:00:00+00:00", + "open": 10149.38, + "high": 10183.24, + "low": 10029.68, + "close": 10124.22, + "volume": 936.5085771 + }, + { + "open_time": "2019-08-25T12:00:00+00:00", + "close_time": "2019-08-26T00:00:00+00:00", + "open": 10130.0, + "high": 10355.89, + "low": 9907.86, + "close": 10136.75, + "volume": 3016.88670407 + }, + { + "open_time": "2019-08-26T00:00:00+00:00", + "close_time": "2019-08-26T12:00:00+00:00", + "open": 10136.75, + "high": 10650.0, + "low": 10136.75, + "close": 10378.92, + "volume": 4846.04168161 + }, + { + "open_time": "2019-08-26T12:00:00+00:00", + "close_time": "2019-08-27T00:00:00+00:00", + "open": 10384.8, + "high": 10402.66, + "low": 10167.0, + "close": 10360.97, + "volume": 2320.63365924 + }, + { + "open_time": "2019-08-27T00:00:00+00:00", + "close_time": "2019-08-27T12:00:00+00:00", + "open": 10355.11, + "high": 10375.53, + "low": 10076.2, + "close": 10104.83, + "volume": 2837.08502474 + }, + { + "open_time": "2019-08-27T12:00:00+00:00", + "close_time": "2019-08-28T00:00:00+00:00", + "open": 10104.83, + "high": 10227.83, + "low": 10019.1, + "close": 10167.29, + "volume": 1944.24999706 + }, + { + "open_time": "2019-08-28T00:00:00+00:00", + "close_time": "2019-08-28T12:00:00+00:00", + "open": 10171.39, + "high": 10215.0, + "low": 10027.83, + "close": 10138.94, + "volume": 1891.44362227 + }, + { + "open_time": "2019-08-28T12:00:00+00:00", + "close_time": "2019-08-29T00:00:00+00:00", + "open": 10133.37, + "high": 10280.71, + "low": 9555.0, + "close": 9711.78, + "volume": 7411.71229679 + }, + { + "open_time": "2019-08-29T00:00:00+00:00", + "close_time": "2019-08-29T12:00:00+00:00", + "open": 9720.2, + "high": 9720.2, + "low": 9320.0, + "close": 9448.11, + "volume": 4425.92946575 + }, + { + "open_time": "2019-08-29T12:00:00+00:00", + "close_time": "2019-08-30T00:00:00+00:00", + "open": 9455.66, + "high": 9586.5, + "low": 9369.65, + "close": 9490.0, + "volume": 3291.17690993 + }, + { + "open_time": "2019-08-30T00:00:00+00:00", + "close_time": "2019-08-30T12:00:00+00:00", + "open": 9490.56, + "high": 9630.0, + "low": 9350.1, + "close": 9565.13, + "volume": 2508.79859363 + }, + { + "open_time": "2019-08-30T12:00:00+00:00", + "close_time": "2019-08-31T00:00:00+00:00", + "open": 9575.74, + "high": 9700.0, + "low": 9446.79, + "close": 9579.75, + "volume": 2808.51110647 + }, + { + "open_time": "2019-08-31T00:00:00+00:00", + "close_time": "2019-08-31T12:00:00+00:00", + "open": 9569.3, + "high": 9657.16, + "low": 9526.64, + "close": 9569.74, + "volume": 513.9095863 + }, + { + "open_time": "2019-08-31T12:00:00+00:00", + "close_time": "2019-09-01T00:00:00+00:00", + "open": 9570.15, + "high": 9682.73, + "low": 9443.19, + "close": 9594.15, + "volume": 1058.24584079 + }, + { + "open_time": "2019-09-01T00:00:00+00:00", + "close_time": "2019-09-01T12:00:00+00:00", + "open": 9593.5, + "high": 9644.87, + "low": 9563.83, + "close": 9581.93, + "volume": 587.10054422 + }, + { + "open_time": "2019-09-01T12:00:00+00:00", + "close_time": "2019-09-02T00:00:00+00:00", + "open": 9594.64, + "high": 9832.0, + "low": 9538.75, + "close": 9767.53, + "volume": 1212.26665699 + }, + { + "open_time": "2019-09-02T00:00:00+00:00", + "close_time": "2019-09-02T12:00:00+00:00", + "open": 9767.56, + "high": 9865.31, + "low": 9753.24, + "close": 9845.4, + "volume": 1022.19466302 + }, + { + "open_time": "2019-09-02T12:00:00+00:00", + "close_time": "2019-09-03T00:00:00+00:00", + "open": 9843.0, + "high": 10471.0, + "low": 9815.87, + "close": 10384.48, + "volume": 5122.60417213 + }, + { + "open_time": "2019-09-03T00:00:00+00:00", + "close_time": "2019-09-03T12:00:00+00:00", + "open": 10384.07, + "high": 10506.19, + "low": 10286.0, + "close": 10435.93, + "volume": 3818.43076412 + }, + { + "open_time": "2019-09-03T12:00:00+00:00", + "close_time": "2019-09-04T00:00:00+00:00", + "open": 10436.93, + "high": 10783.0, + "low": 10406.22, + "close": 10617.61, + "volume": 7625.10773315 + }, + { + "open_time": "2019-09-04T00:00:00+00:00", + "close_time": "2019-09-04T12:00:00+00:00", + "open": 10617.72, + "high": 10656.41, + "low": 10434.91, + "close": 10528.09, + "volume": 3140.7312092 + }, + { + "open_time": "2019-09-04T12:00:00+00:00", + "close_time": "2019-09-05T00:00:00+00:00", + "open": 10541.08, + "high": 10834.15, + "low": 10378.7, + "close": 10586.26, + "volume": 6947.9924209 + }, + { + "open_time": "2019-09-05T00:00:00+00:00", + "close_time": "2019-09-05T12:00:00+00:00", + "open": 10586.26, + "high": 10664.13, + "low": 10461.97, + "close": 10577.82, + "volume": 2133.57879326 + }, + { + "open_time": "2019-09-05T12:00:00+00:00", + "close_time": "2019-09-06T00:00:00+00:00", + "open": 10575.38, + "high": 10620.34, + "low": 10485.47, + "close": 10573.66, + "volume": 2422.04584103 + }, + { + "open_time": "2019-09-06T00:00:00+00:00", + "close_time": "2019-09-06T12:00:00+00:00", + "open": 10573.04, + "high": 10923.18, + "low": 10560.64, + "close": 10875.0, + "volume": 4071.99934086 + }, + { + "open_time": "2019-09-06T12:00:00+00:00", + "close_time": "2019-09-07T00:00:00+00:00", + "open": 10875.0, + "high": 10949.0, + "low": 10204.18, + "close": 10311.09, + "volume": 6629.51060336 + }, + { + "open_time": "2019-09-07T00:00:00+00:00", + "close_time": "2019-09-07T12:00:00+00:00", + "open": 10309.04, + "high": 10435.88, + "low": 10297.58, + "close": 10435.88, + "volume": 776.60098097 + }, + { + "open_time": "2019-09-07T12:00:00+00:00", + "close_time": "2019-09-08T00:00:00+00:00", + "open": 10424.15, + "high": 10580.0, + "low": 10367.01, + "close": 10484.39, + "volume": 2371.90797239 + }, + { + "open_time": "2019-09-08T00:00:00+00:00", + "close_time": "2019-09-08T12:00:00+00:00", + "open": 10497.57, + "high": 10594.88, + "low": 10229.49, + "close": 10409.16, + "volume": 1443.87219917 + }, + { + "open_time": "2019-09-08T12:00:00+00:00", + "close_time": "2019-09-09T00:00:00+00:00", + "open": 10398.02, + "high": 10452.26, + "low": 10322.65, + "close": 10400.18, + "volume": 1686.98883631 + }, + { + "open_time": "2019-09-09T00:00:00+00:00", + "close_time": "2019-09-09T12:00:00+00:00", + "open": 10387.33, + "high": 10542.93, + "low": 10060.0, + "close": 10425.3, + "volume": 3819.4370849 + }, + { + "open_time": "2019-09-09T12:00:00+00:00", + "close_time": "2019-09-10T00:00:00+00:00", + "open": 10433.82, + "high": 10433.82, + "low": 10167.62, + "close": 10307.45, + "volume": 2240.32565874 + }, + { + "open_time": "2019-09-10T00:00:00+00:00", + "close_time": "2019-09-10T12:00:00+00:00", + "open": 10317.62, + "high": 10390.09, + "low": 10186.69, + "close": 10248.44, + "volume": 1123.89431943 + }, + { + "open_time": "2019-09-10T12:00:00+00:00", + "close_time": "2019-09-11T00:00:00+00:00", + "open": 10248.44, + "high": 10278.7, + "low": 9910.0, + "close": 10096.0, + "volume": 3535.02709113 + }, + { + "open_time": "2019-09-11T00:00:00+00:00", + "close_time": "2019-09-11T12:00:00+00:00", + "open": 10093.39, + "high": 10243.01, + "low": 9855.11, + "close": 10049.2, + "volume": 2464.07275185 + }, + { + "open_time": "2019-09-11T12:00:00+00:00", + "close_time": "2019-09-12T00:00:00+00:00", + "open": 10060.1, + "high": 10177.62, + "low": 9927.54, + "close": 10154.46, + "volume": 2150.27574158 + }, + { + "open_time": "2019-09-12T00:00:00+00:00", + "close_time": "2019-09-12T12:00:00+00:00", + "open": 10163.81, + "high": 10207.21, + "low": 10027.52, + "close": 10161.78, + "volume": 1242.26970191 + }, + { + "open_time": "2019-09-12T12:00:00+00:00", + "close_time": "2019-09-13T00:00:00+00:00", + "open": 10162.35, + "high": 10465.0, + "low": 10162.35, + "close": 10420.34, + "volume": 3476.77698451 + }, + { + "open_time": "2019-09-13T00:00:00+00:00", + "close_time": "2019-09-13T12:00:00+00:00", + "open": 10423.99, + "high": 10458.13, + "low": 10244.84, + "close": 10321.4, + "volume": 1919.29417261 + }, + { + "open_time": "2019-09-13T12:00:00+00:00", + "close_time": "2019-09-14T00:00:00+00:00", + "open": 10326.23, + "high": 10389.14, + "low": 10153.87, + "close": 10368.65, + "volume": 1836.12324983 + }, + { + "open_time": "2019-09-14T00:00:00+00:00", + "close_time": "2019-09-14T12:00:00+00:00", + "open": 10365.81, + "high": 10385.74, + "low": 10280.71, + "close": 10301.3, + "volume": 591.10316967 + }, + { + "open_time": "2019-09-14T12:00:00+00:00", + "close_time": "2019-09-15T00:00:00+00:00", + "open": 10301.3, + "high": 10441.47, + "low": 10217.01, + "close": 10355.37, + "volume": 2065.05136082 + }, + { + "open_time": "2019-09-15T00:00:00+00:00", + "close_time": "2019-09-15T12:00:00+00:00", + "open": 10362.52, + "high": 10383.2, + "low": 10275.0, + "close": 10311.25, + "volume": 872.81566651 + }, + { + "open_time": "2019-09-15T12:00:00+00:00", + "close_time": "2019-09-16T00:00:00+00:00", + "open": 10320.0, + "high": 10345.28, + "low": 10258.49, + "close": 10305.74, + "volume": 1424.90710227 + }, + { + "open_time": "2019-09-16T00:00:00+00:00", + "close_time": "2019-09-16T12:00:00+00:00", + "open": 10320.36, + "high": 10378.07, + "low": 10271.22, + "close": 10272.24, + "volume": 1728.46949976 + }, + { + "open_time": "2019-09-16T12:00:00+00:00", + "close_time": "2019-09-17T00:00:00+00:00", + "open": 10279.91, + "high": 10369.67, + "low": 10060.95, + "close": 10269.98, + "volume": 3767.56799412 + }, + { + "open_time": "2019-09-17T00:00:00+00:00", + "close_time": "2019-09-17T12:00:00+00:00", + "open": 10257.2, + "high": 10273.16, + "low": 10130.59, + "close": 10159.5, + "volume": 2618.56744327 + }, + { + "open_time": "2019-09-17T12:00:00+00:00", + "close_time": "2019-09-18T00:00:00+00:00", + "open": 10167.34, + "high": 10280.53, + "low": 10150.4, + "close": 10195.73, + "volume": 2460.03121249 + }, + { + "open_time": "2019-09-18T00:00:00+00:00", + "close_time": "2019-09-18T12:00:00+00:00", + "open": 10182.96, + "high": 10263.65, + "low": 10145.87, + "close": 10155.96, + "volume": 1673.46816603 + }, + { + "open_time": "2019-09-18T12:00:00+00:00", + "close_time": "2019-09-19T00:00:00+00:00", + "open": 10160.85, + "high": 10227.87, + "low": 10080.0, + "close": 10152.09, + "volume": 2278.53866984 + }, + { + "open_time": "2019-09-19T00:00:00+00:00", + "close_time": "2019-09-19T12:00:00+00:00", + "open": 10161.59, + "high": 10185.95, + "low": 9600.0, + "close": 9845.79, + "volume": 4157.29405005 + }, + { + "open_time": "2019-09-19T12:00:00+00:00", + "close_time": "2019-09-20T00:00:00+00:00", + "open": 9853.54, + "high": 10380.07, + "low": 9845.79, + "close": 10271.53, + "volume": 3298.61736161 + }, + { + "open_time": "2019-09-20T00:00:00+00:00", + "close_time": "2019-09-20T12:00:00+00:00", + "open": 10284.72, + "high": 10308.04, + "low": 10121.0, + "close": 10158.85, + "volume": 2055.98543764 + }, + { + "open_time": "2019-09-20T12:00:00+00:00", + "close_time": "2019-09-21T00:00:00+00:00", + "open": 10167.72, + "high": 10229.49, + "low": 10055.0, + "close": 10169.02, + "volume": 2407.39658305 + }, + { + "open_time": "2019-09-21T00:00:00+00:00", + "close_time": "2019-09-21T12:00:00+00:00", + "open": 10169.02, + "high": 10180.43, + "low": 9952.36, + "close": 10048.64, + "volume": 2048.09943918 + }, + { + "open_time": "2019-09-21T12:00:00+00:00", + "close_time": "2019-09-22T00:00:00+00:00", + "open": 10046.54, + "high": 10077.38, + "low": 9913.35, + "close": 9985.28, + "volume": 2100.80037578 + }, + { + "open_time": "2019-09-22T00:00:00+00:00", + "close_time": "2019-09-22T12:00:00+00:00", + "open": 9973.0, + "high": 10093.24, + "low": 9842.35, + "close": 9995.42, + "volume": 1449.55716584 + }, + { + "open_time": "2019-09-22T12:00:00+00:00", + "close_time": "2019-09-23T00:00:00+00:00", + "open": 9995.44, + "high": 10080.0, + "low": 9925.0, + "close": 10020.58, + "volume": 1764.39692986 + }, + { + "open_time": "2019-09-23T00:00:00+00:00", + "close_time": "2019-09-23T12:00:00+00:00", + "open": 10022.38, + "high": 10048.06, + "low": 9864.3, + "close": 9905.04, + "volume": 1296.3650888 + }, + { + "open_time": "2019-09-23T12:00:00+00:00", + "close_time": "2019-09-24T00:00:00+00:00", + "open": 9912.89, + "high": 9948.0, + "low": 9606.0, + "close": 9682.19, + "volume": 4151.59804366 + }, + { + "open_time": "2019-09-24T00:00:00+00:00", + "close_time": "2019-09-24T12:00:00+00:00", + "open": 9685.69, + "high": 9782.0, + "low": 9600.0, + "close": 9706.32, + "volume": 2012.86987695 + }, + { + "open_time": "2019-09-24T12:00:00+00:00", + "close_time": "2019-09-25T00:00:00+00:00", + "open": 9720.29, + "high": 9720.29, + "low": 7998.0, + "close": 8536.82, + "volume": 26141.54368031 + }, + { + "open_time": "2019-09-25T00:00:00+00:00", + "close_time": "2019-09-25T12:00:00+00:00", + "open": 8536.71, + "high": 8746.83, + "low": 8216.0, + "close": 8329.15, + "volume": 8602.30845263 + }, + { + "open_time": "2019-09-25T12:00:00+00:00", + "close_time": "2019-09-26T00:00:00+00:00", + "open": 8329.02, + "high": 8649.0, + "low": 8225.25, + "close": 8432.16, + "volume": 8833.55943867 + }, + { + "open_time": "2019-09-26T00:00:00+00:00", + "close_time": "2019-09-26T12:00:00+00:00", + "open": 8443.44, + "high": 8467.89, + "low": 8318.25, + "close": 8391.97, + "volume": 2945.67700263 + }, + { + "open_time": "2019-09-26T12:00:00+00:00", + "close_time": "2019-09-27T00:00:00+00:00", + "open": 8380.97, + "high": 8437.0, + "low": 7733.99, + "close": 8055.03, + "volume": 13716.64320889 + }, + { + "open_time": "2019-09-27T00:00:00+00:00", + "close_time": "2019-09-27T12:00:00+00:00", + "open": 8055.25, + "high": 8123.03, + "low": 7932.48, + "close": 7974.04, + "volume": 4313.15053242 + }, + { + "open_time": "2019-09-27T12:00:00+00:00", + "close_time": "2019-09-28T00:00:00+00:00", + "open": 7986.97, + "high": 8294.04, + "low": 7866.0, + "close": 8187.72, + "volume": 5852.70240452 + }, + { + "open_time": "2019-09-28T00:00:00+00:00", + "close_time": "2019-09-28T12:00:00+00:00", + "open": 8199.96, + "high": 8263.49, + "low": 8126.3, + "close": 8155.01, + "volume": 2514.01153418 + }, + { + "open_time": "2019-09-28T12:00:00+00:00", + "close_time": "2019-09-29T00:00:00+00:00", + "open": 8146.74, + "high": 8356.4, + "low": 8009.84, + "close": 8218.07, + "volume": 3801.47800476 + }, + { + "open_time": "2019-09-29T00:00:00+00:00", + "close_time": "2019-09-29T12:00:00+00:00", + "open": 8218.07, + "high": 8244.07, + "low": 8047.95, + "close": 8093.85, + "volume": 1570.21903316 + }, + { + "open_time": "2019-09-29T12:00:00+00:00", + "close_time": "2019-09-30T00:00:00+00:00", + "open": 8094.76, + "high": 8143.96, + "low": 7902.66, + "close": 8047.6, + "volume": 3796.35168454 + }, + { + "open_time": "2019-09-30T00:00:00+00:00", + "close_time": "2019-09-30T12:00:00+00:00", + "open": 8060.13, + "high": 8103.0, + "low": 7714.7, + "close": 8052.3, + "volume": 4855.32462881 + }, + { + "open_time": "2019-09-30T12:00:00+00:00", + "close_time": "2019-10-01T00:00:00+00:00", + "open": 8044.88, + "high": 8368.5, + "low": 7995.73, + "close": 8298.45, + "volume": 4663.66747896 + }, + { + "open_time": "2019-10-01T00:00:00+00:00", + "close_time": "2019-10-01T12:00:00+00:00", + "open": 8304.47, + "high": 8518.75, + "low": 8195.42, + "close": 8373.84, + "volume": 4813.8160177 + }, + { + "open_time": "2019-10-01T12:00:00+00:00", + "close_time": "2019-10-02T00:00:00+00:00", + "open": 8380.56, + "high": 8531.25, + "low": 8232.14, + "close": 8319.01, + "volume": 5410.77596483 + }, + { + "open_time": "2019-10-02T00:00:00+00:00", + "close_time": "2019-10-02T12:00:00+00:00", + "open": 8326.41, + "high": 8352.43, + "low": 8170.91, + "close": 8280.98, + "volume": 1941.99711328 + }, + { + "open_time": "2019-10-02T12:00:00+00:00", + "close_time": "2019-10-03T00:00:00+00:00", + "open": 8290.94, + "high": 8393.39, + "low": 8187.84, + "close": 8373.42, + "volume": 3010.53700192 + }, + { + "open_time": "2019-10-03T00:00:00+00:00", + "close_time": "2019-10-03T12:00:00+00:00", + "open": 8377.68, + "high": 8419.23, + "low": 8194.79, + "close": 8230.49, + "volume": 2580.63205474 + }, + { + "open_time": "2019-10-03T12:00:00+00:00", + "close_time": "2019-10-04T00:00:00+00:00", + "open": 8234.98, + "high": 8299.19, + "low": 8029.14, + "close": 8239.92, + "volume": 6120.48834133 + }, + { + "open_time": "2019-10-04T00:00:00+00:00", + "close_time": "2019-10-04T12:00:00+00:00", + "open": 8243.39, + "high": 8244.93, + "low": 7986.65, + "close": 8156.97, + "volume": 2935.25203701 + }, + { + "open_time": "2019-10-04T12:00:00+00:00", + "close_time": "2019-10-05T00:00:00+00:00", + "open": 8158.14, + "high": 8238.74, + "low": 8124.98, + "close": 8152.07, + "volume": 3343.52938203 + }, + { + "open_time": "2019-10-05T00:00:00+00:00", + "close_time": "2019-10-05T12:00:00+00:00", + "open": 8157.89, + "high": 8165.29, + "low": 8078.43, + "close": 8096.13, + "volume": 1762.44669582 + }, + { + "open_time": "2019-10-05T12:00:00+00:00", + "close_time": "2019-10-06T00:00:00+00:00", + "open": 8101.6, + "high": 8195.0, + "low": 8016.26, + "close": 8145.17, + "volume": 2682.65737205 + }, + { + "open_time": "2019-10-06T00:00:00+00:00", + "close_time": "2019-10-06T12:00:00+00:00", + "open": 8150.73, + "high": 8176.46, + "low": 7880.0, + "close": 7962.03, + "volume": 2600.19879217 + }, + { + "open_time": "2019-10-06T12:00:00+00:00", + "close_time": "2019-10-07T00:00:00+00:00", + "open": 7955.66, + "high": 8071.4, + "low": 7772.71, + "close": 7854.12, + "volume": 3854.33693477 + }, + { + "open_time": "2019-10-07T00:00:00+00:00", + "close_time": "2019-10-07T12:00:00+00:00", + "open": 7863.75, + "high": 8064.57, + "low": 7763.54, + "close": 7991.09, + "volume": 4063.48137793 + }, + { + "open_time": "2019-10-07T12:00:00+00:00", + "close_time": "2019-10-08T00:00:00+00:00", + "open": 7993.91, + "high": 8313.7, + "low": 7986.78, + "close": 8205.53, + "volume": 5299.84580666 + }, + { + "open_time": "2019-10-08T00:00:00+00:00", + "close_time": "2019-10-08T12:00:00+00:00", + "open": 8211.04, + "high": 8344.12, + "low": 8150.33, + "close": 8185.04, + "volume": 1746.78879301 + }, + { + "open_time": "2019-10-08T12:00:00+00:00", + "close_time": "2019-10-09T00:00:00+00:00", + "open": 8185.55, + "high": 8254.26, + "low": 8109.74, + "close": 8178.54, + "volume": 1830.93408018 + }, + { + "open_time": "2019-10-09T00:00:00+00:00", + "close_time": "2019-10-09T12:00:00+00:00", + "open": 8185.85, + "high": 8240.0, + "low": 8110.0, + "close": 8186.42, + "volume": 1760.95601666 + }, + { + "open_time": "2019-10-09T12:00:00+00:00", + "close_time": "2019-10-10T00:00:00+00:00", + "open": 8192.9, + "high": 8707.8, + "low": 8160.0, + "close": 8586.34, + "volume": 9873.23882957 + }, + { + "open_time": "2019-10-10T00:00:00+00:00", + "close_time": "2019-10-10T12:00:00+00:00", + "open": 8586.57, + "high": 8666.84, + "low": 8483.96, + "close": 8554.06, + "volume": 4214.12844902 + }, + { + "open_time": "2019-10-10T12:00:00+00:00", + "close_time": "2019-10-11T00:00:00+00:00", + "open": 8550.0, + "high": 8615.93, + "low": 8450.61, + "close": 8582.11, + "volume": 3221.30354131 + }, + { + "open_time": "2019-10-11T00:00:00+00:00", + "close_time": "2019-10-11T12:00:00+00:00", + "open": 8589.08, + "high": 8820.0, + "low": 8288.0, + "close": 8305.98, + "volume": 5497.92592918 + }, + { + "open_time": "2019-10-11T12:00:00+00:00", + "close_time": "2019-10-12T00:00:00+00:00", + "open": 8305.04, + "high": 8370.0, + "low": 8222.88, + "close": 8265.55, + "volume": 2326.66125834 + }, + { + "open_time": "2019-10-12T00:00:00+00:00", + "close_time": "2019-10-12T12:00:00+00:00", + "open": 8265.16, + "high": 8371.87, + "low": 8254.68, + "close": 8320.85, + "volume": 838.39502362 + }, + { + "open_time": "2019-10-12T12:00:00+00:00", + "close_time": "2019-10-13T00:00:00+00:00", + "open": 8329.17, + "high": 8427.76, + "low": 8288.99, + "close": 8303.43, + "volume": 990.43810085 + }, + { + "open_time": "2019-10-13T00:00:00+00:00", + "close_time": "2019-10-13T12:00:00+00:00", + "open": 8303.43, + "high": 8395.64, + "low": 8287.84, + "close": 8367.77, + "volume": 673.38389371 + }, + { + "open_time": "2019-10-13T12:00:00+00:00", + "close_time": "2019-10-14T00:00:00+00:00", + "open": 8371.66, + "high": 8474.48, + "low": 8132.91, + "close": 8282.96, + "volume": 3771.89991997 + }, + { + "open_time": "2019-10-14T00:00:00+00:00", + "close_time": "2019-10-14T12:00:00+00:00", + "open": 8278.39, + "high": 8342.51, + "low": 8253.46, + "close": 8290.34, + "volume": 1143.63180714 + }, + { + "open_time": "2019-10-14T12:00:00+00:00", + "close_time": "2019-10-15T00:00:00+00:00", + "open": 8295.49, + "high": 8416.67, + "low": 8215.41, + "close": 8362.99, + "volume": 3150.97558206 + }, + { + "open_time": "2019-10-15T00:00:00+00:00", + "close_time": "2019-10-15T12:00:00+00:00", + "open": 8353.33, + "high": 8420.85, + "low": 8262.87, + "close": 8296.0, + "volume": 1909.93088931 + }, + { + "open_time": "2019-10-15T12:00:00+00:00", + "close_time": "2019-10-16T00:00:00+00:00", + "open": 8296.88, + "high": 8370.0, + "low": 8086.0, + "close": 8155.13, + "volume": 3134.73039007 + }, + { + "open_time": "2019-10-16T00:00:00+00:00", + "close_time": "2019-10-16T12:00:00+00:00", + "open": 8162.45, + "high": 8179.1, + "low": 8000.0, + "close": 8049.01, + "volume": 2320.49112977 + }, + { + "open_time": "2019-10-16T12:00:00+00:00", + "close_time": "2019-10-17T00:00:00+00:00", + "open": 8051.5, + "high": 8051.5, + "low": 7912.66, + "close": 7995.89, + "volume": 6323.90898669 + }, + { + "open_time": "2019-10-17T00:00:00+00:00", + "close_time": "2019-10-17T12:00:00+00:00", + "open": 7995.73, + "high": 8130.71, + "low": 7936.71, + "close": 8065.0, + "volume": 2853.42743459 + }, + { + "open_time": "2019-10-17T12:00:00+00:00", + "close_time": "2019-10-18T00:00:00+00:00", + "open": 8069.47, + "high": 8130.01, + "low": 8019.45, + "close": 8073.32, + "volume": 2542.45855747 + }, + { + "open_time": "2019-10-18T00:00:00+00:00", + "close_time": "2019-10-18T12:00:00+00:00", + "open": 8069.26, + "high": 8120.77, + "low": 7811.62, + "close": 7924.59, + "volume": 3288.37773127 + }, + { + "open_time": "2019-10-18T12:00:00+00:00", + "close_time": "2019-10-19T00:00:00+00:00", + "open": 7926.0, + "high": 7990.88, + "low": 7893.49, + "close": 7955.08, + "volume": 2322.7158061 + }, + { + "open_time": "2019-10-19T00:00:00+00:00", + "close_time": "2019-10-19T12:00:00+00:00", + "open": 7950.48, + "high": 8005.15, + "low": 7905.38, + "close": 7950.72, + "volume": 1544.16315052 + }, + { + "open_time": "2019-10-19T12:00:00+00:00", + "close_time": "2019-10-20T00:00:00+00:00", + "open": 7951.87, + "high": 8096.76, + "low": 7875.0, + "close": 7960.49, + "volume": 1916.96214155 + }, + { + "open_time": "2019-10-20T00:00:00+00:00", + "close_time": "2019-10-20T12:00:00+00:00", + "open": 7965.39, + "high": 7998.77, + "low": 7874.68, + "close": 7941.79, + "volume": 1449.85922598 + }, + { + "open_time": "2019-10-20T12:00:00+00:00", + "close_time": "2019-10-21T00:00:00+00:00", + "open": 7942.61, + "high": 8314.77, + "low": 7942.0, + "close": 8235.74, + "volume": 4909.06576474 + }, + { + "open_time": "2019-10-21T00:00:00+00:00", + "close_time": "2019-10-21T12:00:00+00:00", + "open": 8236.49, + "high": 8291.72, + "low": 8200.0, + "close": 8237.35, + "volume": 1570.36931417 + }, + { + "open_time": "2019-10-21T12:00:00+00:00", + "close_time": "2019-10-22T00:00:00+00:00", + "open": 8239.16, + "high": 8352.0, + "low": 8156.0, + "close": 8213.65, + "volume": 3349.36485414 + }, + { + "open_time": "2019-10-22T00:00:00+00:00", + "close_time": "2019-10-22T12:00:00+00:00", + "open": 8206.53, + "high": 8294.42, + "low": 8172.27, + "close": 8286.6, + "volume": 1601.10787569 + }, + { + "open_time": "2019-10-22T12:00:00+00:00", + "close_time": "2019-10-23T00:00:00+00:00", + "open": 8286.71, + "high": 8314.77, + "low": 7989.15, + "close": 8025.9, + "volume": 4077.8269549 + }, + { + "open_time": "2019-10-23T00:00:00+00:00", + "close_time": "2019-10-23T12:00:00+00:00", + "open": 8021.57, + "high": 8052.04, + "low": 7920.4, + "close": 7963.26, + "volume": 1973.18541534 + }, + { + "open_time": "2019-10-23T12:00:00+00:00", + "close_time": "2019-10-24T00:00:00+00:00", + "open": 7962.94, + "high": 7969.27, + "low": 7293.55, + "close": 7470.77, + "volume": 11332.88175728 + }, + { + "open_time": "2019-10-24T00:00:00+00:00", + "close_time": "2019-10-24T12:00:00+00:00", + "open": 7470.77, + "high": 7499.5, + "low": 7356.0, + "close": 7437.0, + "volume": 2516.68713921 + }, + { + "open_time": "2019-10-24T12:00:00+00:00", + "close_time": "2019-10-25T00:00:00+00:00", + "open": 7441.07, + "high": 7512.0, + "low": 7421.29, + "close": 7435.0, + "volume": 2480.73595429 + }, + { + "open_time": "2019-10-25T00:00:00+00:00", + "close_time": "2019-10-25T12:00:00+00:00", + "open": 7427.0, + "high": 7650.88, + "low": 7393.14, + "close": 7591.1, + "volume": 4057.47737164 + }, + { + "open_time": "2019-10-25T12:00:00+00:00", + "close_time": "2019-10-26T00:00:00+00:00", + "open": 7592.1, + "high": 8784.29, + "low": 7581.33, + "close": 8662.66, + "volume": 15056.31812458 + }, + { + "open_time": "2019-10-26T00:00:00+00:00", + "close_time": "2019-10-26T12:00:00+00:00", + "open": 8677.09, + "high": 10350.0, + "low": 8642.46, + "close": 9239.28, + "volume": 27218.62072713 + }, + { + "open_time": "2019-10-26T12:00:00+00:00", + "close_time": "2019-10-27T00:00:00+00:00", + "open": 9240.49, + "high": 9450.16, + "low": 8894.65, + "close": 9252.75, + "volume": 11533.17952763 + }, + { + "open_time": "2019-10-27T00:00:00+00:00", + "close_time": "2019-10-27T12:00:00+00:00", + "open": 9262.72, + "high": 9660.0, + "low": 9092.66, + "close": 9296.14, + "volume": 6671.49507366 + }, + { + "open_time": "2019-10-27T12:00:00+00:00", + "close_time": "2019-10-28T00:00:00+00:00", + "open": 9289.7, + "high": 9819.92, + "low": 9218.06, + "close": 9557.08, + "volume": 11111.53008228 + }, + { + "open_time": "2019-10-28T00:00:00+00:00", + "close_time": "2019-10-28T12:00:00+00:00", + "open": 9547.32, + "high": 9950.0, + "low": 9288.42, + "close": 9425.37, + "volume": 8461.35820137 + }, + { + "open_time": "2019-10-28T12:00:00+00:00", + "close_time": "2019-10-29T00:00:00+00:00", + "open": 9416.59, + "high": 9517.21, + "low": 9177.84, + "close": 9216.44, + "volume": 6260.66039659 + }, + { + "open_time": "2019-10-29T00:00:00+00:00", + "close_time": "2019-10-29T12:00:00+00:00", + "open": 9216.39, + "high": 9573.35, + "low": 9204.13, + "close": 9451.77, + "volume": 4357.70088457 + }, + { + "open_time": "2019-10-29T12:00:00+00:00", + "close_time": "2019-10-30T00:00:00+00:00", + "open": 9456.14, + "high": 9514.96, + "low": 9051.48, + "close": 9426.94, + "volume": 4701.91069397 + }, + { + "open_time": "2019-10-30T00:00:00+00:00", + "close_time": "2019-10-30T12:00:00+00:00", + "open": 9426.94, + "high": 9437.06, + "low": 9018.91, + "close": 9101.58, + "volume": 4825.18888675 + }, + { + "open_time": "2019-10-30T12:00:00+00:00", + "close_time": "2019-10-31T00:00:00+00:00", + "open": 9110.87, + "high": 9243.99, + "low": 8985.25, + "close": 9159.94, + "volume": 3989.24916143 + }, + { + "open_time": "2019-10-31T00:00:00+00:00", + "close_time": "2019-10-31T12:00:00+00:00", + "open": 9169.55, + "high": 9225.11, + "low": 8961.53, + "close": 9131.44, + "volume": 4328.19325366 + }, + { + "open_time": "2019-10-31T12:00:00+00:00", + "close_time": "2019-11-01T00:00:00+00:00", + "open": 9123.03, + "high": 9438.61, + "low": 9028.9, + "close": 9150.07, + "volume": 5784.96615563 + }, + { + "open_time": "2019-11-01T00:00:00+00:00", + "close_time": "2019-11-01T12:00:00+00:00", + "open": 9158.08, + "high": 9303.53, + "low": 9054.6, + "close": 9173.18, + "volume": 2859.75476809 + }, + { + "open_time": "2019-11-01T12:00:00+00:00", + "close_time": "2019-11-02T00:00:00+00:00", + "open": 9174.06, + "high": 9300.0, + "low": 9062.36, + "close": 9250.45, + "volume": 3780.79761647 + }, + { + "open_time": "2019-11-02T00:00:00+00:00", + "close_time": "2019-11-02T12:00:00+00:00", + "open": 9250.7, + "high": 9295.28, + "low": 9201.19, + "close": 9257.15, + "volume": 1165.76464068 + }, + { + "open_time": "2019-11-02T12:00:00+00:00", + "close_time": "2019-11-03T00:00:00+00:00", + "open": 9257.41, + "high": 9396.91, + "low": 9220.0, + "close": 9304.75, + "volume": 1535.3723221 + }, + { + "open_time": "2019-11-03T00:00:00+00:00", + "close_time": "2019-11-03T12:00:00+00:00", + "open": 9304.75, + "high": 9384.32, + "low": 9119.53, + "close": 9164.95, + "volume": 1196.13956006 + }, + { + "open_time": "2019-11-03T12:00:00+00:00", + "close_time": "2019-11-04T00:00:00+00:00", + "open": 9164.9, + "high": 9248.46, + "low": 9067.0, + "close": 9207.0, + "volume": 1343.07877105 + }, + { + "open_time": "2019-11-04T00:00:00+00:00", + "close_time": "2019-11-04T12:00:00+00:00", + "open": 9207.0, + "high": 9285.17, + "low": 9122.33, + "close": 9271.17, + "volume": 1332.5111971 + }, + { + "open_time": "2019-11-04T12:00:00+00:00", + "close_time": "2019-11-05T00:00:00+00:00", + "open": 9273.31, + "high": 9586.5, + "low": 9236.44, + "close": 9410.76, + "volume": 3629.93111838 + }, + { + "open_time": "2019-11-05T00:00:00+00:00", + "close_time": "2019-11-05T12:00:00+00:00", + "open": 9410.76, + "high": 9485.0, + "low": 9165.2, + "close": 9290.31, + "volume": 2489.39247169 + }, + { + "open_time": "2019-11-05T12:00:00+00:00", + "close_time": "2019-11-06T00:00:00+00:00", + "open": 9285.0, + "high": 9431.13, + "low": 9222.0, + "close": 9320.14, + "volume": 2490.18652008 + }, + { + "open_time": "2019-11-06T00:00:00+00:00", + "close_time": "2019-11-06T12:00:00+00:00", + "open": 9319.1, + "high": 9448.19, + "low": 9272.31, + "close": 9392.26, + "volume": 1969.78639949 + }, + { + "open_time": "2019-11-06T12:00:00+00:00", + "close_time": "2019-11-07T00:00:00+00:00", + "open": 9392.88, + "high": 9409.02, + "low": 9254.68, + "close": 9344.78, + "volume": 2700.44825724 + }, + { + "open_time": "2019-11-07T00:00:00+00:00", + "close_time": "2019-11-07T12:00:00+00:00", + "open": 9346.02, + "high": 9373.48, + "low": 9132.15, + "close": 9188.71, + "volume": 2299.89110936 + }, + { + "open_time": "2019-11-07T12:00:00+00:00", + "close_time": "2019-11-08T00:00:00+00:00", + "open": 9185.0, + "high": 9257.18, + "low": 9080.0, + "close": 9199.36, + "volume": 1676.08550745 + }, + { + "open_time": "2019-11-08T00:00:00+00:00", + "close_time": "2019-11-08T12:00:00+00:00", + "open": 9209.3, + "high": 9253.39, + "low": 8909.0, + "close": 9010.58, + "volume": 3899.95055817 + }, + { + "open_time": "2019-11-08T12:00:00+00:00", + "close_time": "2019-11-09T00:00:00+00:00", + "open": 9010.58, + "high": 9020.58, + "low": 8661.0, + "close": 8767.37, + "volume": 5799.79621226 + }, + { + "open_time": "2019-11-09T00:00:00+00:00", + "close_time": "2019-11-09T12:00:00+00:00", + "open": 8760.38, + "high": 8876.94, + "low": 8720.0, + "close": 8820.19, + "volume": 878.60907366 + }, + { + "open_time": "2019-11-09T12:00:00+00:00", + "close_time": "2019-11-10T00:00:00+00:00", + "open": 8817.28, + "high": 8876.05, + "low": 8720.0, + "close": 8812.21, + "volume": 1392.90884801 + }, + { + "open_time": "2019-11-10T00:00:00+00:00", + "close_time": "2019-11-10T12:00:00+00:00", + "open": 8806.85, + "high": 8900.0, + "low": 8750.85, + "close": 8836.2, + "volume": 523.22256034 + }, + { + "open_time": "2019-11-10T12:00:00+00:00", + "close_time": "2019-11-11T00:00:00+00:00", + "open": 8836.32, + "high": 9142.33, + "low": 8787.86, + "close": 9024.49, + "volume": 2140.05568978 + }, + { + "open_time": "2019-11-11T00:00:00+00:00", + "close_time": "2019-11-11T12:00:00+00:00", + "open": 9029.88, + "high": 9075.32, + "low": 8593.0, + "close": 8718.28, + "volume": 4988.7268196 + }, + { + "open_time": "2019-11-11T12:00:00+00:00", + "close_time": "2019-11-12T00:00:00+00:00", + "open": 8729.06, + "high": 8784.29, + "low": 8673.79, + "close": 8720.36, + "volume": 1404.24823993 + }, + { + "open_time": "2019-11-12T00:00:00+00:00", + "close_time": "2019-11-12T12:00:00+00:00", + "open": 8720.36, + "high": 8806.26, + "low": 8696.86, + "close": 8731.69, + "volume": 1228.07316417 + }, + { + "open_time": "2019-11-12T12:00:00+00:00", + "close_time": "2019-11-13T00:00:00+00:00", + "open": 8731.69, + "high": 8872.47, + "low": 8549.0, + "close": 8813.91, + "volume": 3493.77678626 + }, + { + "open_time": "2019-11-13T00:00:00+00:00", + "close_time": "2019-11-13T12:00:00+00:00", + "open": 8817.0, + "high": 8839.46, + "low": 8701.01, + "close": 8751.58, + "volume": 1778.01267006 + }, + { + "open_time": "2019-11-13T12:00:00+00:00", + "close_time": "2019-11-14T00:00:00+00:00", + "open": 8762.26, + "high": 8784.4, + "low": 8700.0, + "close": 8755.24, + "volume": 1407.80831868 + }, + { + "open_time": "2019-11-14T00:00:00+00:00", + "close_time": "2019-11-14T12:00:00+00:00", + "open": 8765.53, + "high": 8791.78, + "low": 8555.0, + "close": 8620.14, + "volume": 2103.24931424 + }, + { + "open_time": "2019-11-14T12:00:00+00:00", + "close_time": "2019-11-15T00:00:00+00:00", + "open": 8620.14, + "high": 8675.31, + "low": 8570.29, + "close": 8636.9, + "volume": 1309.556501 + }, + { + "open_time": "2019-11-15T00:00:00+00:00", + "close_time": "2019-11-15T12:00:00+00:00", + "open": 8632.07, + "high": 8799.03, + "low": 8492.85, + "close": 8611.53, + "volume": 3121.08350268 + }, + { + "open_time": "2019-11-15T12:00:00+00:00", + "close_time": "2019-11-16T00:00:00+00:00", + "open": 8616.51, + "high": 8682.52, + "low": 8363.0, + "close": 8463.49, + "volume": 2092.61791166 + }, + { + "open_time": "2019-11-16T00:00:00+00:00", + "close_time": "2019-11-16T12:00:00+00:00", + "open": 8459.38, + "high": 8539.53, + "low": 8423.0, + "close": 8466.87, + "volume": 543.98739231 + }, + { + "open_time": "2019-11-16T12:00:00+00:00", + "close_time": "2019-11-17T00:00:00+00:00", + "open": 8471.99, + "high": 8528.4, + "low": 8444.02, + "close": 8484.63, + "volume": 636.58599798 + }, + { + "open_time": "2019-11-17T00:00:00+00:00", + "close_time": "2019-11-17T12:00:00+00:00", + "open": 8485.61, + "high": 8589.1, + "low": 8375.0, + "close": 8517.85, + "volume": 1035.17176103 + }, + { + "open_time": "2019-11-17T12:00:00+00:00", + "close_time": "2019-11-18T00:00:00+00:00", + "open": 8529.09, + "high": 8631.6, + "low": 8485.0, + "close": 8499.31, + "volume": 1038.83594023 + }, + { + "open_time": "2019-11-18T00:00:00+00:00", + "close_time": "2019-11-18T12:00:00+00:00", + "open": 8499.53, + "high": 8508.4, + "low": 8406.46, + "close": 8429.3, + "volume": 1293.20638721 + }, + { + "open_time": "2019-11-18T12:00:00+00:00", + "close_time": "2019-11-19T00:00:00+00:00", + "open": 8425.1, + "high": 8455.43, + "low": 8010.7, + "close": 8170.65, + "volume": 3532.44923785 + }, + { + "open_time": "2019-11-19T00:00:00+00:00", + "close_time": "2019-11-19T12:00:00+00:00", + "open": 8176.9, + "high": 8197.77, + "low": 7989.15, + "close": 8053.11, + "volume": 2434.98152438 + }, + { + "open_time": "2019-11-19T12:00:00+00:00", + "close_time": "2019-11-20T00:00:00+00:00", + "open": 8059.97, + "high": 8150.33, + "low": 8005.0, + "close": 8121.63, + "volume": 1977.41311736 + }, + { + "open_time": "2019-11-20T00:00:00+00:00", + "close_time": "2019-11-20T12:00:00+00:00", + "open": 8124.08, + "high": 8150.33, + "low": 8027.28, + "close": 8083.76, + "volume": 1415.29038103 + }, + { + "open_time": "2019-11-20T12:00:00+00:00", + "close_time": "2019-11-21T00:00:00+00:00", + "open": 8080.0, + "high": 8231.04, + "low": 8051.0, + "close": 8088.44, + "volume": 1580.715811 + }, + { + "open_time": "2019-11-21T00:00:00+00:00", + "close_time": "2019-11-21T12:00:00+00:00", + "open": 8085.54, + "high": 8116.92, + "low": 7831.15, + "close": 7850.26, + "volume": 2907.93376443 + }, + { + "open_time": "2019-11-21T12:00:00+00:00", + "close_time": "2019-11-22T00:00:00+00:00", + "open": 7845.88, + "high": 7894.86, + "low": 7394.09, + "close": 7611.51, + "volume": 6467.06580603 + }, + { + "open_time": "2019-11-22T00:00:00+00:00", + "close_time": "2019-11-22T12:00:00+00:00", + "open": 7612.23, + "high": 7714.7, + "low": 6929.0, + "close": 7099.68, + "volume": 8548.68068906 + }, + { + "open_time": "2019-11-22T12:00:00+00:00", + "close_time": "2019-11-23T00:00:00+00:00", + "open": 7094.6, + "high": 7388.0, + "low": 6785.0, + "close": 7285.85, + "volume": 11571.46577696 + }, + { + "open_time": "2019-11-23T00:00:00+00:00", + "close_time": "2019-11-23T12:00:00+00:00", + "open": 7276.21, + "high": 7311.77, + "low": 7102.16, + "close": 7180.02, + "volume": 2820.87666636 + }, + { + "open_time": "2019-11-23T12:00:00+00:00", + "close_time": "2019-11-24T00:00:00+00:00", + "open": 7180.01, + "high": 7356.49, + "low": 7148.97, + "close": 7320.39, + "volume": 2729.5955614 + }, + { + "open_time": "2019-11-24T00:00:00+00:00", + "close_time": "2019-11-24T12:00:00+00:00", + "open": 7330.98, + "high": 7349.68, + "low": 7110.0, + "close": 7203.72, + "volume": 2016.33965462 + }, + { + "open_time": "2019-11-24T12:00:00+00:00", + "close_time": "2019-11-25T00:00:00+00:00", + "open": 7212.71, + "high": 7213.7, + "low": 6861.96, + "close": 6908.36, + "volume": 4030.67810561 + }, + { + "open_time": "2019-11-25T00:00:00+00:00", + "close_time": "2019-11-25T12:00:00+00:00", + "open": 6900.9, + "high": 6964.01, + "low": 6515.0, + "close": 6880.45, + "volume": 11178.68795729 + }, + { + "open_time": "2019-11-25T12:00:00+00:00", + "close_time": "2019-11-26T00:00:00+00:00", + "open": 6880.42, + "high": 7380.0, + "low": 6871.06, + "close": 7122.14, + "volume": 7537.91335582 + }, + { + "open_time": "2019-11-26T00:00:00+00:00", + "close_time": "2019-11-26T12:00:00+00:00", + "open": 7127.12, + "high": 7344.91, + "low": 7018.78, + "close": 7170.52, + "volume": 4209.17166858 + }, + { + "open_time": "2019-11-26T12:00:00+00:00", + "close_time": "2019-11-27T00:00:00+00:00", + "open": 7177.34, + "high": 7225.0, + "low": 7023.04, + "close": 7159.22, + "volume": 3434.67789957 + }, + { + "open_time": "2019-11-27T00:00:00+00:00", + "close_time": "2019-11-27T12:00:00+00:00", + "open": 7168.74, + "high": 7190.64, + "low": 6847.72, + "close": 7161.06, + "volume": 5058.16114896 + }, + { + "open_time": "2019-11-27T12:00:00+00:00", + "close_time": "2019-11-28T00:00:00+00:00", + "open": 7161.13, + "high": 7676.27, + "low": 7130.29, + "close": 7527.84, + "volume": 10098.83078554 + }, + { + "open_time": "2019-11-28T00:00:00+00:00", + "close_time": "2019-11-28T12:00:00+00:00", + "open": 7517.82, + "high": 7584.86, + "low": 7422.85, + "close": 7484.0, + "volume": 3015.07167252 + }, + { + "open_time": "2019-11-28T12:00:00+00:00", + "close_time": "2019-11-29T00:00:00+00:00", + "open": 7484.0, + "high": 7659.92, + "low": 7372.19, + "close": 7436.72, + "volume": 3910.51322497 + }, + { + "open_time": "2019-11-29T00:00:00+00:00", + "close_time": "2019-11-29T12:00:00+00:00", + "open": 7429.32, + "high": 7614.64, + "low": 7411.17, + "close": 7521.81, + "volume": 2140.03128363 + }, + { + "open_time": "2019-11-29T12:00:00+00:00", + "close_time": "2019-11-30T00:00:00+00:00", + "open": 7527.64, + "high": 7870.35, + "low": 7423.33, + "close": 7753.69, + "volume": 5518.84031843 + }, + { + "open_time": "2019-11-30T00:00:00+00:00", + "close_time": "2019-11-30T12:00:00+00:00", + "open": 7753.69, + "high": 7815.0, + "low": 7638.03, + "close": 7660.11, + "volume": 2510.86149998 + }, + { + "open_time": "2019-11-30T12:00:00+00:00", + "close_time": "2019-12-01T00:00:00+00:00", + "open": 7660.11, + "high": 7720.69, + "low": 7452.08, + "close": 7550.67, + "volume": 2935.41201351 + }, + { + "open_time": "2019-12-01T00:00:00+00:00", + "close_time": "2019-12-01T12:00:00+00:00", + "open": 7560.2, + "high": 7560.2, + "low": 7233.87, + "close": 7317.0, + "volume": 3215.29030253 + }, + { + "open_time": "2019-12-01T12:00:00+00:00", + "close_time": "2019-12-02T00:00:00+00:00", + "open": 7317.01, + "high": 7472.85, + "low": 7275.51, + "close": 7412.66, + "volume": 2262.68260521 + }, + { + "open_time": "2019-12-02T00:00:00+00:00", + "close_time": "2019-12-02T12:00:00+00:00", + "open": 7411.75, + "high": 7431.07, + "low": 7140.08, + "close": 7302.51, + "volume": 2105.91100737 + }, + { + "open_time": "2019-12-02T12:00:00+00:00", + "close_time": "2019-12-03T00:00:00+00:00", + "open": 7302.65, + "high": 7364.27, + "low": 7231.27, + "close": 7309.64, + "volume": 2218.38915518 + }, + { + "open_time": "2019-12-03T00:00:00+00:00", + "close_time": "2019-12-03T12:00:00+00:00", + "open": 7317.94, + "high": 7415.0, + "low": 7238.04, + "close": 7269.79, + "volume": 1223.4548674 + }, + { + "open_time": "2019-12-03T12:00:00+00:00", + "close_time": "2019-12-04T00:00:00+00:00", + "open": 7272.99, + "high": 7368.94, + "low": 7265.01, + "close": 7300.43, + "volume": 1328.74743094 + }, + { + "open_time": "2019-12-04T00:00:00+00:00", + "close_time": "2019-12-04T12:00:00+00:00", + "open": 7299.2, + "high": 7299.2, + "low": 7087.09, + "close": 7212.0, + "volume": 2188.57550295 + }, + { + "open_time": "2019-12-04T12:00:00+00:00", + "close_time": "2019-12-05T00:00:00+00:00", + "open": 7206.8, + "high": 7772.71, + "low": 7100.0, + "close": 7197.78, + "volume": 5548.81603192 + }, + { + "open_time": "2019-12-05T00:00:00+00:00", + "close_time": "2019-12-05T12:00:00+00:00", + "open": 7199.58, + "high": 7429.64, + "low": 7150.06, + "close": 7376.39, + "volume": 2142.81648147 + }, + { + "open_time": "2019-12-05T12:00:00+00:00", + "close_time": "2019-12-06T00:00:00+00:00", + "open": 7368.14, + "high": 7500.0, + "low": 7251.25, + "close": 7390.42, + "volume": 2498.94030732 + }, + { + "open_time": "2019-12-06T00:00:00+00:00", + "close_time": "2019-12-06T12:00:00+00:00", + "open": 7397.35, + "high": 7452.03, + "low": 7305.56, + "close": 7345.69, + "volume": 1274.19299087 + }, + { + "open_time": "2019-12-06T12:00:00+00:00", + "close_time": "2019-12-07T00:00:00+00:00", + "open": 7344.55, + "high": 7618.99, + "low": 7343.89, + "close": 7541.79, + "volume": 2893.04717233 + }, + { + "open_time": "2019-12-07T00:00:00+00:00", + "close_time": "2019-12-07T12:00:00+00:00", + "open": 7535.46, + "high": 7638.88, + "low": 7486.7, + "close": 7535.18, + "volume": 1537.42577896 + }, + { + "open_time": "2019-12-07T12:00:00+00:00", + "close_time": "2019-12-08T00:00:00+00:00", + "open": 7537.64, + "high": 7563.0, + "low": 7486.78, + "close": 7502.65, + "volume": 497.14794004 + }, + { + "open_time": "2019-12-08T00:00:00+00:00", + "close_time": "2019-12-08T12:00:00+00:00", + "open": 7505.86, + "high": 7559.0, + "low": 7382.69, + "close": 7529.5, + "volume": 999.42245423 + }, + { + "open_time": "2019-12-08T12:00:00+00:00", + "close_time": "2019-12-09T00:00:00+00:00", + "open": 7523.89, + "high": 7580.0, + "low": 7507.7, + "close": 7524.26, + "volume": 799.34795845 + }, + { + "open_time": "2019-12-09T00:00:00+00:00", + "close_time": "2019-12-09T12:00:00+00:00", + "open": 7516.8, + "high": 7553.94, + "low": 7440.97, + "close": 7480.84, + "volume": 1389.13654205 + }, + { + "open_time": "2019-12-09T12:00:00+00:00", + "close_time": "2019-12-10T00:00:00+00:00", + "open": 7472.15, + "high": 7666.0, + "low": 7268.03, + "close": 7340.52, + "volume": 5193.07624867 + }, + { + "open_time": "2019-12-10T00:00:00+00:00", + "close_time": "2019-12-10T12:00:00+00:00", + "open": 7332.05, + "high": 7400.0, + "low": 7274.0, + "close": 7334.8, + "volume": 1493.36063858 + }, + { + "open_time": "2019-12-10T12:00:00+00:00", + "close_time": "2019-12-11T00:00:00+00:00", + "open": 7343.5, + "high": 7354.9, + "low": 7150.23, + "close": 7216.07, + "volume": 2597.26029068 + }, + { + "open_time": "2019-12-11T00:00:00+00:00", + "close_time": "2019-12-11T12:00:00+00:00", + "open": 7224.5, + "high": 7271.0, + "low": 7178.8, + "close": 7220.0, + "volume": 1297.44654897 + }, + { + "open_time": "2019-12-11T12:00:00+00:00", + "close_time": "2019-12-12T00:00:00+00:00", + "open": 7229.03, + "high": 7262.0, + "low": 7122.28, + "close": 7207.42, + "volume": 2122.4924162 + }, + { + "open_time": "2019-12-12T00:00:00+00:00", + "close_time": "2019-12-12T12:00:00+00:00", + "open": 7208.95, + "high": 7296.19, + "low": 7072.2, + "close": 7184.33, + "volume": 2415.44191277 + }, + { + "open_time": "2019-12-12T12:00:00+00:00", + "close_time": "2019-12-13T00:00:00+00:00", + "open": 7192.76, + "high": 7253.68, + "low": 7135.03, + "close": 7188.42, + "volume": 1961.44707997 + }, + { + "open_time": "2019-12-13T00:00:00+00:00", + "close_time": "2019-12-13T12:00:00+00:00", + "open": 7185.15, + "high": 7245.0, + "low": 7179.65, + "close": 7211.78, + "volume": 1546.86262575 + }, + { + "open_time": "2019-12-13T12:00:00+00:00", + "close_time": "2019-12-14T00:00:00+00:00", + "open": 7214.95, + "high": 7302.35, + "low": 7193.42, + "close": 7257.47, + "volume": 1631.2158702 + }, + { + "open_time": "2019-12-14T00:00:00+00:00", + "close_time": "2019-12-14T12:00:00+00:00", + "open": 7255.94, + "high": 7269.0, + "low": 7140.08, + "close": 7184.53, + "volume": 642.27499149 + }, + { + "open_time": "2019-12-14T12:00:00+00:00", + "close_time": "2019-12-15T00:00:00+00:00", + "open": 7187.93, + "high": 7189.46, + "low": 7007.48, + "close": 7059.03, + "volume": 1370.07391494 + }, + { + "open_time": "2019-12-15T00:00:00+00:00", + "close_time": "2019-12-15T12:00:00+00:00", + "open": 7066.35, + "high": 7225.23, + "low": 7007.0, + "close": 7101.61, + "volume": 1214.67289332 + }, + { + "open_time": "2019-12-15T12:00:00+00:00", + "close_time": "2019-12-16T00:00:00+00:00", + "open": 7102.73, + "high": 7146.09, + "low": 7052.91, + "close": 7115.08, + "volume": 633.6728349 + }, + { + "open_time": "2019-12-16T00:00:00+00:00", + "close_time": "2019-12-16T12:00:00+00:00", + "open": 7115.08, + "high": 7124.99, + "low": 7028.42, + "close": 7078.37, + "volume": 1417.27939287 + }, + { + "open_time": "2019-12-16T12:00:00+00:00", + "close_time": "2019-12-17T00:00:00+00:00", + "open": 7078.37, + "high": 7147.91, + "low": 6820.0, + "close": 6882.19, + "volume": 4505.77608632 + }, + { + "open_time": "2019-12-17T00:00:00+00:00", + "close_time": "2019-12-17T12:00:00+00:00", + "open": 6882.08, + "high": 6938.75, + "low": 6842.11, + "close": 6938.75, + "volume": 1690.06662911 + }, + { + "open_time": "2019-12-17T12:00:00+00:00", + "close_time": "2019-12-18T00:00:00+00:00", + "open": 6927.48, + "high": 6938.77, + "low": 6550.0, + "close": 6612.3, + "volume": 5417.18975624 + }, + { + "open_time": "2019-12-18T00:00:00+00:00", + "close_time": "2019-12-18T12:00:00+00:00", + "open": 6619.53, + "high": 6717.01, + "low": 6580.03, + "close": 6608.43, + "volume": 2676.04213466 + }, + { + "open_time": "2019-12-18T12:00:00+00:00", + "close_time": "2019-12-19T00:00:00+00:00", + "open": 6607.59, + "high": 7449.68, + "low": 6425.0, + "close": 7286.91, + "volume": 10197.59225748 + }, + { + "open_time": "2019-12-19T00:00:00+00:00", + "close_time": "2019-12-19T12:00:00+00:00", + "open": 7286.91, + "high": 7372.12, + "low": 7000.0, + "close": 7140.0, + "volume": 4157.28568386 + }, + { + "open_time": "2019-12-19T12:00:00+00:00", + "close_time": "2019-12-20T00:00:00+00:00", + "open": 7144.78, + "high": 7227.92, + "low": 7055.77, + "close": 7149.57, + "volume": 1779.2706615 + }, + { + "open_time": "2019-12-20T00:00:00+00:00", + "close_time": "2019-12-20T12:00:00+00:00", + "open": 7157.53, + "high": 7169.0, + "low": 7072.61, + "close": 7141.52, + "volume": 1432.04237509 + }, + { + "open_time": "2019-12-20T12:00:00+00:00", + "close_time": "2019-12-21T00:00:00+00:00", + "open": 7145.9, + "high": 7218.11, + "low": 7127.61, + "close": 7194.11, + "volume": 1769.62154742 + }, + { + "open_time": "2019-12-21T00:00:00+00:00", + "close_time": "2019-12-21T12:00:00+00:00", + "open": 7194.13, + "high": 7194.13, + "low": 7109.73, + "close": 7155.0, + "volume": 938.9545998 + }, + { + "open_time": "2019-12-21T12:00:00+00:00", + "close_time": "2019-12-22T00:00:00+00:00", + "open": 7149.98, + "high": 7182.14, + "low": 7121.1, + "close": 7147.4, + "volume": 750.12739533 + }, + { + "open_time": "2019-12-22T00:00:00+00:00", + "close_time": "2019-12-22T12:00:00+00:00", + "open": 7147.4, + "high": 7205.33, + "low": 7124.52, + "close": 7156.79, + "volume": 551.46076395 + }, + { + "open_time": "2019-12-22T12:00:00+00:00", + "close_time": "2019-12-23T00:00:00+00:00", + "open": 7156.79, + "high": 7530.0, + "low": 7156.79, + "close": 7509.7, + "volume": 3244.76531687 + }, + { + "open_time": "2019-12-23T00:00:00+00:00", + "close_time": "2019-12-23T12:00:00+00:00", + "open": 7521.88, + "high": 7644.08, + "low": 7462.28, + "close": 7554.95, + "volume": 2824.72505835 + }, + { + "open_time": "2019-12-23T12:00:00+00:00", + "close_time": "2019-12-24T00:00:00+00:00", + "open": 7553.55, + "high": 7692.98, + "low": 7247.86, + "close": 7316.17, + "volume": 3886.04230205 + }, + { + "open_time": "2019-12-24T00:00:00+00:00", + "close_time": "2019-12-24T12:00:00+00:00", + "open": 7317.47, + "high": 7397.91, + "low": 7211.75, + "close": 7358.47, + "volume": 2204.97043783 + }, + { + "open_time": "2019-12-24T12:00:00+00:00", + "close_time": "2019-12-25T00:00:00+00:00", + "open": 7362.29, + "high": 7431.1, + "low": 7156.0, + "close": 7251.52, + "volume": 1989.61936552 + }, + { + "open_time": "2019-12-25T00:00:00+00:00", + "close_time": "2019-12-25T12:00:00+00:00", + "open": 7247.45, + "high": 7266.81, + "low": 7199.48, + "close": 7204.22, + "volume": 375.11680822 + }, + { + "open_time": "2019-12-25T12:00:00+00:00", + "close_time": "2019-12-26T00:00:00+00:00", + "open": 7204.22, + "high": 7260.82, + "low": 7110.73, + "close": 7195.79, + "volume": 1129.41070474 + }, + { + "open_time": "2019-12-26T00:00:00+00:00", + "close_time": "2019-12-26T12:00:00+00:00", + "open": 7195.8, + "high": 7235.22, + "low": 7166.0, + "close": 7180.97, + "volume": 879.20166828 + }, + { + "open_time": "2019-12-26T12:00:00+00:00", + "close_time": "2019-12-27T00:00:00+00:00", + "open": 7175.05, + "high": 7432.0, + "low": 7150.0, + "close": 7188.3, + "volume": 2237.54548334 + }, + { + "open_time": "2019-12-27T00:00:00+00:00", + "close_time": "2019-12-27T12:00:00+00:00", + "open": 7195.17, + "high": 7229.78, + "low": 7052.0, + "close": 7101.05, + "volume": 1683.42597132 + }, + { + "open_time": "2019-12-27T12:00:00+00:00", + "close_time": "2019-12-28T00:00:00+00:00", + "open": 7103.24, + "high": 7255.37, + "low": 7060.0, + "close": 7246.0, + "volume": 2341.14489467 + }, + { + "open_time": "2019-12-28T00:00:00+00:00", + "close_time": "2019-12-28T12:00:00+00:00", + "open": 7247.86, + "high": 7341.78, + "low": 7231.0, + "close": 7294.11, + "volume": 677.02889438 + }, + { + "open_time": "2019-12-28T12:00:00+00:00", + "close_time": "2019-12-29T00:00:00+00:00", + "open": 7286.64, + "high": 7349.65, + "low": 7252.23, + "close": 7296.24, + "volume": 902.67383209 + }, + { + "open_time": "2019-12-29T00:00:00+00:00", + "close_time": "2019-12-29T12:00:00+00:00", + "open": 7297.43, + "high": 7362.0, + "low": 7274.43, + "close": 7330.0, + "volume": 442.75611518 + }, + { + "open_time": "2019-12-29T12:00:00+00:00", + "close_time": "2019-12-30T00:00:00+00:00", + "open": 7330.0, + "high": 7524.46, + "low": 7305.84, + "close": 7385.54, + "volume": 2141.09522675 + }, + { + "open_time": "2019-12-30T00:00:00+00:00", + "close_time": "2019-12-30T12:00:00+00:00", + "open": 7372.79, + "high": 7384.9, + "low": 7274.14, + "close": 7297.16, + "volume": 1291.70783311 + }, + { + "open_time": "2019-12-30T12:00:00+00:00", + "close_time": "2019-12-31T00:00:00+00:00", + "open": 7292.0, + "high": 7331.03, + "low": 7199.0, + "close": 7220.24, + "volume": 2431.20551622 + }, + { + "open_time": "2019-12-31T00:00:00+00:00", + "close_time": "2019-12-31T12:00:00+00:00", + "open": 7222.74, + "high": 7247.11, + "low": 7174.42, + "close": 7222.62, + "volume": 942.69689197 + }, + { + "open_time": "2019-12-31T12:00:00+00:00", + "close_time": "2020-01-01T00:00:00+00:00", + "open": 7217.21, + "high": 7302.35, + "low": 7112.55, + "close": 7168.36, + "volume": 1695.99441702 + }, + { + "open_time": "2020-01-01T00:00:00+00:00", + "close_time": "2020-01-01T12:00:00+00:00", + "open": 7160.69, + "high": 7222.84, + "low": 7150.0, + "close": 7180.94, + "volume": 624.3971622 + }, + { + "open_time": "2020-01-01T12:00:00+00:00", + "close_time": "2020-01-02T00:00:00+00:00", + "open": 7178.03, + "high": 7237.35, + "low": 7151.96, + "close": 7178.68, + "volume": 494.71253098 + }, + { + "open_time": "2020-01-02T00:00:00+00:00", + "close_time": "2020-01-02T12:00:00+00:00", + "open": 7174.7, + "high": 7184.94, + "low": 7069.18, + "close": 7117.73, + "volume": 1286.52677599 + }, + { + "open_time": "2020-01-02T12:00:00+00:00", + "close_time": "2020-01-03T00:00:00+00:00", + "open": 7117.73, + "high": 7142.31, + "low": 6900.0, + "close": 6950.56, + "volume": 2686.18117828 + }, + { + "open_time": "2020-01-03T00:00:00+00:00", + "close_time": "2020-01-03T12:00:00+00:00", + "open": 6945.7, + "high": 7369.99, + "low": 6853.53, + "close": 7333.22, + "volume": 5128.58013703 + }, + { + "open_time": "2020-01-03T12:00:00+00:00", + "close_time": "2020-01-04T00:00:00+00:00", + "open": 7333.42, + "high": 7402.31, + "low": 7224.67, + "close": 7338.91, + "volume": 2944.14895046 + }, + { + "open_time": "2020-01-04T00:00:00+00:00", + "close_time": "2020-01-04T12:00:00+00:00", + "open": 7332.58, + "high": 7361.62, + "low": 7274.91, + "close": 7320.14, + "volume": 1231.09279676 + }, + { + "open_time": "2020-01-04T12:00:00+00:00", + "close_time": "2020-01-05T00:00:00+00:00", + "open": 7326.07, + "high": 7396.1, + "low": 7256.03, + "close": 7344.48, + "volume": 2025.64455673 + }, + { + "open_time": "2020-01-05T00:00:00+00:00", + "close_time": "2020-01-05T12:00:00+00:00", + "open": 7356.05, + "high": 7495.0, + "low": 7352.91, + "close": 7420.5, + "volume": 1386.23308912 + }, + { + "open_time": "2020-01-05T12:00:00+00:00", + "close_time": "2020-01-06T00:00:00+00:00", + "open": 7420.5, + "high": 7484.71, + "low": 7310.0, + "close": 7356.7, + "volume": 1321.04076637 + }, + { + "open_time": "2020-01-06T00:00:00+00:00", + "close_time": "2020-01-06T12:00:00+00:00", + "open": 7352.12, + "high": 7580.0, + "low": 7342.46, + "close": 7532.06, + "volume": 2622.6436343 + }, + { + "open_time": "2020-01-06T12:00:00+00:00", + "close_time": "2020-01-07T00:00:00+00:00", + "open": 7537.28, + "high": 7817.0, + "low": 7485.0, + "close": 7762.74, + "volume": 4105.63914401 + }, + { + "open_time": "2020-01-07T00:00:00+00:00", + "close_time": "2020-01-07T12:00:00+00:00", + "open": 7768.17, + "high": 8009.12, + "low": 7761.3, + "close": 7889.38, + "volume": 5654.74196612 + }, + { + "open_time": "2020-01-07T12:00:00+00:00", + "close_time": "2020-01-08T00:00:00+00:00", + "open": 7891.0, + "high": 8220.0, + "low": 7697.03, + "close": 8159.01, + "volume": 6503.58084626 + }, + { + "open_time": "2020-01-08T00:00:00+00:00", + "close_time": "2020-01-08T12:00:00+00:00", + "open": 8151.79, + "high": 8463.57, + "low": 8151.79, + "close": 8334.25, + "volume": 5340.51425203 + }, + { + "open_time": "2020-01-08T12:00:00+00:00", + "close_time": "2020-01-09T00:00:00+00:00", + "open": 8341.96, + "high": 8419.23, + "low": 7872.09, + "close": 8044.44, + "volume": 6572.71822989 + }, + { + "open_time": "2020-01-09T00:00:00+00:00", + "close_time": "2020-01-09T12:00:00+00:00", + "open": 8048.94, + "high": 8048.94, + "low": 7850.0, + "close": 7869.08, + "volume": 2777.07940564 + }, + { + "open_time": "2020-01-09T12:00:00+00:00", + "close_time": "2020-01-10T00:00:00+00:00", + "open": 7878.23, + "high": 7998.01, + "low": 7737.97, + "close": 7806.78, + "volume": 3180.16483414 + }, + { + "open_time": "2020-01-10T00:00:00+00:00", + "close_time": "2020-01-10T12:00:00+00:00", + "open": 7812.7, + "high": 7850.14, + "low": 7667.0, + "close": 7836.82, + "volume": 2623.78787099 + }, + { + "open_time": "2020-01-10T12:00:00+00:00", + "close_time": "2020-01-11T00:00:00+00:00", + "open": 7835.08, + "high": 8200.0, + "low": 7801.03, + "close": 8200.0, + "volume": 6376.20038588 + }, + { + "open_time": "2020-01-11T00:00:00+00:00", + "close_time": "2020-01-11T12:00:00+00:00", + "open": 8200.0, + "high": 8252.72, + "low": 8009.12, + "close": 8034.22, + "volume": 1782.07666401 + }, + { + "open_time": "2020-01-11T12:00:00+00:00", + "close_time": "2020-01-12T00:00:00+00:00", + "open": 8036.89, + "high": 8286.0, + "low": 8000.0, + "close": 8016.22, + "volume": 2006.25064959 + }, + { + "open_time": "2020-01-12T00:00:00+00:00", + "close_time": "2020-01-12T12:00:00+00:00", + "open": 8008.1, + "high": 8155.64, + "low": 7960.0, + "close": 8105.0, + "volume": 944.19381959 + }, + { + "open_time": "2020-01-12T12:00:00+00:00", + "close_time": "2020-01-13T00:00:00+00:00", + "open": 8105.0, + "high": 8190.0, + "low": 8070.01, + "close": 8180.76, + "volume": 1111.8929341 + }, + { + "open_time": "2020-01-13T00:00:00+00:00", + "close_time": "2020-01-13T12:00:00+00:00", + "open": 8180.75, + "high": 8196.81, + "low": 8039.0, + "close": 8072.83, + "volume": 2307.2820125 + }, + { + "open_time": "2020-01-13T12:00:00+00:00", + "close_time": "2020-01-14T00:00:00+00:00", + "open": 8070.63, + "high": 8161.06, + "low": 8040.54, + "close": 8105.01, + "volume": 1704.15708394 + }, + { + "open_time": "2020-01-14T00:00:00+00:00", + "close_time": "2020-01-14T12:00:00+00:00", + "open": 8105.01, + "high": 8580.0, + "low": 8105.01, + "close": 8524.15, + "volume": 6552.23985466 + }, + { + "open_time": "2020-01-14T12:00:00+00:00", + "close_time": "2020-01-15T00:00:00+00:00", + "open": 8524.77, + "high": 8895.0, + "low": 8466.37, + "close": 8813.04, + "volume": 10457.19207916 + }, + { + "open_time": "2020-01-15T00:00:00+00:00", + "close_time": "2020-01-15T12:00:00+00:00", + "open": 8813.2, + "high": 8901.46, + "low": 8555.0, + "close": 8724.25, + "volume": 3636.01894893 + }, + { + "open_time": "2020-01-15T12:00:00+00:00", + "close_time": "2020-01-16T00:00:00+00:00", + "open": 8724.17, + "high": 8903.2, + "low": 8661.25, + "close": 8809.17, + "volume": 4970.86445043 + }, + { + "open_time": "2020-01-16T00:00:00+00:00", + "close_time": "2020-01-16T12:00:00+00:00", + "open": 8810.62, + "high": 8852.35, + "low": 8573.91, + "close": 8708.39, + "volume": 3800.19737251 + }, + { + "open_time": "2020-01-16T12:00:00+00:00", + "close_time": "2020-01-17T00:00:00+00:00", + "open": 8707.1, + "high": 8771.02, + "low": 8591.79, + "close": 8710.15, + "volume": 2913.06110389 + }, + { + "open_time": "2020-01-17T00:00:00+00:00", + "close_time": "2020-01-17T12:00:00+00:00", + "open": 8715.39, + "high": 9015.22, + "low": 8661.52, + "close": 8884.93, + "volume": 6268.74644737 + }, + { + "open_time": "2020-01-17T12:00:00+00:00", + "close_time": "2020-01-18T00:00:00+00:00", + "open": 8895.32, + "high": 8950.0, + "low": 8762.39, + "close": 8892.63, + "volume": 3094.41247907 + }, + { + "open_time": "2020-01-18T00:00:00+00:00", + "close_time": "2020-01-18T12:00:00+00:00", + "open": 8898.03, + "high": 8983.93, + "low": 8798.9, + "close": 8867.65, + "volume": 1662.907566 + }, + { + "open_time": "2020-01-18T12:00:00+00:00", + "close_time": "2020-01-19T00:00:00+00:00", + "open": 8863.94, + "high": 9000.1, + "low": 8830.47, + "close": 8908.53, + "volume": 2015.10170015 + }, + { + "open_time": "2020-01-19T00:00:00+00:00", + "close_time": "2020-01-19T12:00:00+00:00", + "open": 8901.02, + "high": 9188.1, + "low": 8461.38, + "close": 8666.51, + "volume": 4854.46802461 + }, + { + "open_time": "2020-01-19T12:00:00+00:00", + "close_time": "2020-01-20T00:00:00+00:00", + "open": 8669.41, + "high": 8754.37, + "low": 8469.67, + "close": 8696.6, + "volume": 3930.98190239 + }, + { + "open_time": "2020-01-20T00:00:00+00:00", + "close_time": "2020-01-20T12:00:00+00:00", + "open": 8698.97, + "high": 8725.43, + "low": 8582.82, + "close": 8603.31, + "volume": 2211.10172198 + }, + { + "open_time": "2020-01-20T12:00:00+00:00", + "close_time": "2020-01-21T00:00:00+00:00", + "open": 8600.69, + "high": 8740.54, + "low": 8507.93, + "close": 8625.17, + "volume": 2209.09653021 + }, + { + "open_time": "2020-01-21T00:00:00+00:00", + "close_time": "2020-01-21T12:00:00+00:00", + "open": 8629.66, + "high": 8683.73, + "low": 8589.1, + "close": 8644.98, + "volume": 1348.58434777 + }, + { + "open_time": "2020-01-21T12:00:00+00:00", + "close_time": "2020-01-22T00:00:00+00:00", + "open": 8640.19, + "high": 8778.66, + "low": 8480.0, + "close": 8717.89, + "volume": 2046.10481228 + }, + { + "open_time": "2020-01-22T00:00:00+00:00", + "close_time": "2020-01-22T12:00:00+00:00", + "open": 8728.47, + "high": 8792.98, + "low": 8595.18, + "close": 8637.5, + "volume": 1698.35408585 + }, + { + "open_time": "2020-01-22T12:00:00+00:00", + "close_time": "2020-01-23T00:00:00+00:00", + "open": 8637.5, + "high": 8680.0, + "low": 8567.68, + "close": 8655.93, + "volume": 1445.45803746 + }, + { + "open_time": "2020-01-23T00:00:00+00:00", + "close_time": "2020-01-23T12:00:00+00:00", + "open": 8661.63, + "high": 8665.95, + "low": 8340.27, + "close": 8392.11, + "volume": 4214.23191257 + }, + { + "open_time": "2020-01-23T12:00:00+00:00", + "close_time": "2020-01-24T00:00:00+00:00", + "open": 8391.18, + "high": 8450.0, + "low": 8280.0, + "close": 8378.44, + "volume": 4396.77887503 + }, + { + "open_time": "2020-01-24T00:00:00+00:00", + "close_time": "2020-01-24T12:00:00+00:00", + "open": 8382.08, + "high": 8403.88, + "low": 8212.9, + "close": 8388.39, + "volume": 2947.31923631 + }, + { + "open_time": "2020-01-24T12:00:00+00:00", + "close_time": "2020-01-25T00:00:00+00:00", + "open": 8389.75, + "high": 8530.7, + "low": 8349.15, + "close": 8422.13, + "volume": 3483.11099695 + }, + { + "open_time": "2020-01-25T00:00:00+00:00", + "close_time": "2020-01-25T12:00:00+00:00", + "open": 8435.83, + "high": 8437.47, + "low": 8252.72, + "close": 8300.71, + "volume": 1421.02392294 + }, + { + "open_time": "2020-01-25T12:00:00+00:00", + "close_time": "2020-01-26T00:00:00+00:00", + "open": 8289.17, + "high": 8404.99, + "low": 8273.36, + "close": 8329.5, + "volume": 1391.76602922 + }, + { + "open_time": "2020-01-26T00:00:00+00:00", + "close_time": "2020-01-26T12:00:00+00:00", + "open": 8320.0, + "high": 8461.38, + "low": 8276.22, + "close": 8450.0, + "volume": 3153.02828666 + }, + { + "open_time": "2020-01-26T12:00:00+00:00", + "close_time": "2020-01-27T00:00:00+00:00", + "open": 8450.0, + "high": 8600.0, + "low": 8405.65, + "close": 8590.48, + "volume": 3187.55748913 + }, + { + "open_time": "2020-01-27T00:00:00+00:00", + "close_time": "2020-01-27T12:00:00+00:00", + "open": 8600.0, + "high": 8728.98, + "low": 8546.55, + "close": 8705.8, + "volume": 2939.01422835 + }, + { + "open_time": "2020-01-27T12:00:00+00:00", + "close_time": "2020-01-28T00:00:00+00:00", + "open": 8715.76, + "high": 9004.35, + "low": 8675.36, + "close": 8894.54, + "volume": 6680.76051425 + }, + { + "open_time": "2020-01-28T00:00:00+00:00", + "close_time": "2020-01-28T12:00:00+00:00", + "open": 8894.57, + "high": 9150.0, + "low": 8894.57, + "close": 9070.88, + "volume": 4791.89825251 + }, + { + "open_time": "2020-01-28T12:00:00+00:00", + "close_time": "2020-01-29T00:00:00+00:00", + "open": 9062.82, + "high": 9413.24, + "low": 8876.0, + "close": 9400.0, + "volume": 4773.66110264 + }, + { + "open_time": "2020-01-29T00:00:00+00:00", + "close_time": "2020-01-29T12:00:00+00:00", + "open": 9386.57, + "high": 9429.99, + "low": 9215.5, + "close": 9280.28, + "volume": 3859.10332492 + }, + { + "open_time": "2020-01-29T12:00:00+00:00", + "close_time": "2020-01-30T00:00:00+00:00", + "open": 9288.99, + "high": 9443.96, + "low": 9242.0, + "close": 9289.18, + "volume": 2622.81262111 + }, + { + "open_time": "2020-01-30T00:00:00+00:00", + "close_time": "2020-01-30T12:00:00+00:00", + "open": 9280.83, + "high": 9389.45, + "low": 9180.0, + "close": 9328.03, + "volume": 2099.20129439 + }, + { + "open_time": "2020-01-30T12:00:00+00:00", + "close_time": "2020-01-31T00:00:00+00:00", + "open": 9315.98, + "high": 9570.0, + "low": 9166.07, + "close": 9500.0, + "volume": 5845.95748455 + }, + { + "open_time": "2020-01-31T00:00:00+00:00", + "close_time": "2020-01-31T12:00:00+00:00", + "open": 9510.84, + "high": 9529.35, + "low": 9249.58, + "close": 9321.21, + "volume": 2715.06696596 + }, + { + "open_time": "2020-01-31T12:00:00+00:00", + "close_time": "2020-02-01T00:00:00+00:00", + "open": 9309.04, + "high": 9412.87, + "low": 9195.93, + "close": 9327.85, + "volume": 2294.55534099 + }, + { + "open_time": "2020-02-01T00:00:00+00:00", + "close_time": "2020-02-01T12:00:00+00:00", + "open": 9339.26, + "high": 9464.16, + "low": 9311.07, + "close": 9332.78, + "volume": 859.43353578 + }, + { + "open_time": "2020-02-01T12:00:00+00:00", + "close_time": "2020-02-02T00:00:00+00:00", + "open": 9336.82, + "high": 9413.45, + "low": 9280.33, + "close": 9377.17, + "volume": 809.56892664 + }, + { + "open_time": "2020-02-02T00:00:00+00:00", + "close_time": "2020-02-02T12:00:00+00:00", + "open": 9379.6, + "high": 9455.56, + "low": 9135.0, + "close": 9418.46, + "volume": 1727.76866832 + }, + { + "open_time": "2020-02-02T12:00:00+00:00", + "close_time": "2020-02-03T00:00:00+00:00", + "open": 9430.3, + "high": 9474.28, + "low": 9297.82, + "close": 9329.39, + "volume": 1288.02292027 + }, + { + "open_time": "2020-02-03T00:00:00+00:00", + "close_time": "2020-02-03T12:00:00+00:00", + "open": 9309.69, + "high": 9615.0, + "low": 9251.99, + "close": 9325.57, + "volume": 3107.52812478 + }, + { + "open_time": "2020-02-03T12:00:00+00:00", + "close_time": "2020-02-04T00:00:00+00:00", + "open": 9326.6, + "high": 9353.17, + "low": 9211.07, + "close": 9288.09, + "volume": 1650.60537963 + }, + { + "open_time": "2020-02-04T00:00:00+00:00", + "close_time": "2020-02-04T12:00:00+00:00", + "open": 9281.0, + "high": 9348.6, + "low": 9076.0, + "close": 9165.33, + "volume": 3204.88399095 + }, + { + "open_time": "2020-02-04T12:00:00+00:00", + "close_time": "2020-02-05T00:00:00+00:00", + "open": 9165.33, + "high": 9220.7, + "low": 9075.0, + "close": 9159.37, + "volume": 1662.34146786 + }, + { + "open_time": "2020-02-05T00:00:00+00:00", + "close_time": "2020-02-05T12:00:00+00:00", + "open": 9168.49, + "high": 9415.0, + "low": 9142.52, + "close": 9409.3, + "volume": 2371.37383409 + }, + { + "open_time": "2020-02-05T12:00:00+00:00", + "close_time": "2020-02-06T00:00:00+00:00", + "open": 9414.98, + "high": 9775.0, + "low": 9397.72, + "close": 9618.42, + "volume": 5692.59410419 + }, + { + "open_time": "2020-02-06T00:00:00+00:00", + "close_time": "2020-02-06T12:00:00+00:00", + "open": 9617.84, + "high": 9699.19, + "low": 9521.0, + "close": 9689.78, + "volume": 2484.04432006 + }, + { + "open_time": "2020-02-06T12:00:00+00:00", + "close_time": "2020-02-07T00:00:00+00:00", + "open": 9683.98, + "high": 9859.57, + "low": 9634.5, + "close": 9754.63, + "volume": 5070.44435463 + }, + { + "open_time": "2020-02-07T00:00:00+00:00", + "close_time": "2020-02-07T12:00:00+00:00", + "open": 9754.63, + "high": 9878.0, + "low": 9722.75, + "close": 9797.52, + "volume": 2342.53817579 + }, + { + "open_time": "2020-02-07T12:00:00+00:00", + "close_time": "2020-02-08T00:00:00+00:00", + "open": 9791.23, + "high": 9825.0, + "low": 9706.94, + "close": 9803.42, + "volume": 1670.95279152 + }, + { + "open_time": "2020-02-08T00:00:00+00:00", + "close_time": "2020-02-08T12:00:00+00:00", + "open": 9803.71, + "high": 9848.16, + "low": 9658.58, + "close": 9823.49, + "volume": 1637.51962482 + }, + { + "open_time": "2020-02-08T12:00:00+00:00", + "close_time": "2020-02-09T00:00:00+00:00", + "open": 9807.96, + "high": 9948.97, + "low": 9750.0, + "close": 9902.0, + "volume": 1631.21592213 + }, + { + "open_time": "2020-02-09T00:00:00+00:00", + "close_time": "2020-02-09T12:00:00+00:00", + "open": 9907.7, + "high": 10178.54, + "low": 9885.04, + "close": 10106.65, + "volume": 3160.83483958 + }, + { + "open_time": "2020-02-09T12:00:00+00:00", + "close_time": "2020-02-10T00:00:00+00:00", + "open": 10110.0, + "high": 10175.41, + "low": 9999.21, + "close": 10173.97, + "volume": 1669.50303781 + }, + { + "open_time": "2020-02-10T00:00:00+00:00", + "close_time": "2020-02-10T12:00:00+00:00", + "open": 10173.51, + "high": 10199.85, + "low": 9731.2, + "close": 9803.38, + "volume": 5416.12682377 + }, + { + "open_time": "2020-02-10T12:00:00+00:00", + "close_time": "2020-02-11T00:00:00+00:00", + "open": 9803.62, + "high": 9932.73, + "low": 9765.53, + "close": 9850.01, + "volume": 2144.54106707 + }, + { + "open_time": "2020-02-11T00:00:00+00:00", + "close_time": "2020-02-11T12:00:00+00:00", + "open": 9851.99, + "high": 9862.19, + "low": 9706.94, + "close": 9801.0, + "volume": 1824.8069568 + }, + { + "open_time": "2020-02-11T12:00:00+00:00", + "close_time": "2020-02-12T00:00:00+00:00", + "open": 9806.24, + "high": 10383.9, + "low": 9787.74, + "close": 10268.98, + "volume": 6302.78940603 + }, + { + "open_time": "2020-02-12T00:00:00+00:00", + "close_time": "2020-02-12T12:00:00+00:00", + "open": 10270.98, + "high": 10495.0, + "low": 10247.35, + "close": 10355.04, + "volume": 3987.968044 + }, + { + "open_time": "2020-02-12T12:00:00+00:00", + "close_time": "2020-02-13T00:00:00+00:00", + "open": 10355.43, + "high": 10446.12, + "low": 10265.01, + "close": 10348.78, + "volume": 2565.44138309 + }, + { + "open_time": "2020-02-13T00:00:00+00:00", + "close_time": "2020-02-13T12:00:00+00:00", + "open": 10348.78, + "high": 10500.0, + "low": 10068.0, + "close": 10137.52, + "volume": 4525.91164151 + }, + { + "open_time": "2020-02-13T12:00:00+00:00", + "close_time": "2020-02-14T00:00:00+00:00", + "open": 10148.61, + "high": 10500.5, + "low": 10098.62, + "close": 10228.67, + "volume": 4821.53964223 + }, + { + "open_time": "2020-02-14T00:00:00+00:00", + "close_time": "2020-02-14T12:00:00+00:00", + "open": 10229.19, + "high": 10300.0, + "low": 10093.26, + "close": 10266.07, + "volume": 3110.79130187 + }, + { + "open_time": "2020-02-14T12:00:00+00:00", + "close_time": "2020-02-15T00:00:00+00:00", + "open": 10266.07, + "high": 10398.0, + "low": 10211.49, + "close": 10364.04, + "volume": 3079.58618849 + }, + { + "open_time": "2020-02-15T00:00:00+00:00", + "close_time": "2020-02-15T12:00:00+00:00", + "open": 10364.04, + "high": 10408.04, + "low": 10200.0, + "close": 10230.0, + "volume": 1533.64801324 + }, + { + "open_time": "2020-02-15T12:00:00+00:00", + "close_time": "2020-02-16T00:00:00+00:00", + "open": 10230.0, + "high": 10250.0, + "low": 9739.0, + "close": 9899.78, + "volume": 4228.65833157 + }, + { + "open_time": "2020-02-16T00:00:00+00:00", + "close_time": "2020-02-16T12:00:00+00:00", + "open": 9909.71, + "high": 10051.24, + "low": 9850.0, + "close": 9915.57, + "volume": 1162.37964061 + }, + { + "open_time": "2020-02-16T12:00:00+00:00", + "close_time": "2020-02-17T00:00:00+00:00", + "open": 9915.67, + "high": 10014.88, + "low": 9598.49, + "close": 9912.89, + "volume": 2971.09710953 + }, + { + "open_time": "2020-02-17T00:00:00+00:00", + "close_time": "2020-02-17T12:00:00+00:00", + "open": 9925.96, + "high": 9973.45, + "low": 9585.02, + "close": 9636.11, + "volume": 2910.34628725 + }, + { + "open_time": "2020-02-17T12:00:00+00:00", + "close_time": "2020-02-18T00:00:00+00:00", + "open": 9635.0, + "high": 9737.55, + "low": 9467.57, + "close": 9697.15, + "volume": 3002.85863826 + }, + { + "open_time": "2020-02-18T00:00:00+00:00", + "close_time": "2020-02-18T12:00:00+00:00", + "open": 9725.57, + "high": 9825.0, + "low": 9631.16, + "close": 9724.58, + "volume": 1642.97163725 + }, + { + "open_time": "2020-02-18T12:00:00+00:00", + "close_time": "2020-02-19T00:00:00+00:00", + "open": 9724.58, + "high": 10288.0, + "low": 9602.6, + "close": 10185.17, + "volume": 5111.38230378 + }, + { + "open_time": "2020-02-19T00:00:00+00:00", + "close_time": "2020-02-19T12:00:00+00:00", + "open": 10190.3, + "high": 10229.49, + "low": 10031.39, + "close": 10220.57, + "volume": 2302.41770612 + }, + { + "open_time": "2020-02-19T12:00:00+00:00", + "close_time": "2020-02-20T00:00:00+00:00", + "open": 10219.38, + "high": 10300.0, + "low": 9312.0, + "close": 9595.72, + "volume": 7634.40297528 + }, + { + "open_time": "2020-02-20T00:00:00+00:00", + "close_time": "2020-02-20T12:00:00+00:00", + "open": 9589.1, + "high": 9649.86, + "low": 9484.16, + "close": 9562.96, + "volume": 2771.69279082 + }, + { + "open_time": "2020-02-20T12:00:00+00:00", + "close_time": "2020-02-21T00:00:00+00:00", + "open": 9573.15, + "high": 9706.27, + "low": 9396.91, + "close": 9612.76, + "volume": 3836.79828838 + }, + { + "open_time": "2020-02-21T00:00:00+00:00", + "close_time": "2020-02-21T12:00:00+00:00", + "open": 9610.4, + "high": 9748.76, + "low": 9574.96, + "close": 9705.47, + "volume": 2081.11633475 + }, + { + "open_time": "2020-02-21T12:00:00+00:00", + "close_time": "2020-02-22T00:00:00+00:00", + "open": 9710.28, + "high": 9773.2, + "low": 9562.6, + "close": 9696.13, + "volume": 2190.35440818 + }, + { + "open_time": "2020-02-22T00:00:00+00:00", + "close_time": "2020-02-22T12:00:00+00:00", + "open": 9696.13, + "high": 9722.39, + "low": 9568.51, + "close": 9648.49, + "volume": 881.52828285 + }, + { + "open_time": "2020-02-22T12:00:00+00:00", + "close_time": "2020-02-23T00:00:00+00:00", + "open": 9648.0, + "high": 9719.99, + "low": 9616.18, + "close": 9668.13, + "volume": 1215.03525308 + }, + { + "open_time": "2020-02-23T00:00:00+00:00", + "close_time": "2020-02-23T12:00:00+00:00", + "open": 9664.08, + "high": 10024.08, + "low": 9664.08, + "close": 9857.5, + "volume": 2345.86244907 + }, + { + "open_time": "2020-02-23T12:00:00+00:00", + "close_time": "2020-02-24T00:00:00+00:00", + "open": 9866.89, + "high": 10002.18, + "low": 9839.13, + "close": 9965.21, + "volume": 983.36188741 + }, + { + "open_time": "2020-02-24T00:00:00+00:00", + "close_time": "2020-02-24T12:00:00+00:00", + "open": 9969.79, + "high": 10027.66, + "low": 9586.5, + "close": 9821.49, + "volume": 2850.51346733 + }, + { + "open_time": "2020-02-24T12:00:00+00:00", + "close_time": "2020-02-25T00:00:00+00:00", + "open": 9824.33, + "high": 9850.0, + "low": 9480.0, + "close": 9652.58, + "volume": 3026.49424038 + }, + { + "open_time": "2020-02-25T00:00:00+00:00", + "close_time": "2020-02-25T12:00:00+00:00", + "open": 9664.87, + "high": 9676.56, + "low": 9480.0, + "close": 9637.52, + "volume": 2084.39930602 + }, + { + "open_time": "2020-02-25T12:00:00+00:00", + "close_time": "2020-02-26T00:00:00+00:00", + "open": 9640.22, + "high": 9682.73, + "low": 9234.21, + "close": 9305.4, + "volume": 4195.60364941 + }, + { + "open_time": "2020-02-26T00:00:00+00:00", + "close_time": "2020-02-26T12:00:00+00:00", + "open": 9305.4, + "high": 9369.99, + "low": 9074.11, + "close": 9142.66, + "volume": 3667.01040373 + }, + { + "open_time": "2020-02-26T12:00:00+00:00", + "close_time": "2020-02-27T00:00:00+00:00", + "open": 9149.2, + "high": 9280.33, + "low": 8627.78, + "close": 8779.36, + "volume": 7897.18754008 + }, + { + "open_time": "2020-02-27T00:00:00+00:00", + "close_time": "2020-02-27T12:00:00+00:00", + "open": 8778.37, + "high": 8850.34, + "low": 8520.0, + "close": 8808.69, + "volume": 4482.75123284 + }, + { + "open_time": "2020-02-27T12:00:00+00:00", + "close_time": "2020-02-28T00:00:00+00:00", + "open": 8808.67, + "high": 8974.75, + "low": 8675.31, + "close": 8816.5, + "volume": 4791.15243076 + }, + { + "open_time": "2020-02-28T00:00:00+00:00", + "close_time": "2020-02-28T12:00:00+00:00", + "open": 8816.5, + "high": 8900.94, + "low": 8534.01, + "close": 8573.77, + "volume": 2483.34594435 + }, + { + "open_time": "2020-02-28T12:00:00+00:00", + "close_time": "2020-02-29T00:00:00+00:00", + "open": 8583.88, + "high": 8806.26, + "low": 8421.49, + "close": 8703.84, + "volume": 4063.6352833 + }, + { + "open_time": "2020-02-29T00:00:00+00:00", + "close_time": "2020-02-29T12:00:00+00:00", + "open": 8710.0, + "high": 8805.06, + "low": 8616.66, + "close": 8714.64, + "volume": 1090.8987869 + }, + { + "open_time": "2020-02-29T12:00:00+00:00", + "close_time": "2020-03-01T00:00:00+00:00", + "open": 8707.62, + "high": 8709.25, + "low": 8525.0, + "close": 8527.74, + "volume": 1247.16906953 + }, + { + "open_time": "2020-03-01T00:00:00+00:00", + "close_time": "2020-03-01T12:00:00+00:00", + "open": 8525.0, + "high": 8675.18, + "low": 8499.19, + "close": 8648.37, + "volume": 1200.99921338 + }, + { + "open_time": "2020-03-01T12:00:00+00:00", + "close_time": "2020-03-02T00:00:00+00:00", + "open": 8644.45, + "high": 8756.11, + "low": 8410.0, + "close": 8528.95, + "volume": 2955.57252595 + }, + { + "open_time": "2020-03-02T00:00:00+00:00", + "close_time": "2020-03-02T12:00:00+00:00", + "open": 8516.0, + "high": 8776.21, + "low": 8486.72, + "close": 8747.34, + "volume": 2355.77848252 + }, + { + "open_time": "2020-03-02T12:00:00+00:00", + "close_time": "2020-03-03T00:00:00+00:00", + "open": 8757.34, + "high": 8980.34, + "low": 8715.0, + "close": 8917.34, + "volume": 3831.08240677 + }, + { + "open_time": "2020-03-03T00:00:00+00:00", + "close_time": "2020-03-03T12:00:00+00:00", + "open": 8917.34, + "high": 8921.8, + "low": 8740.54, + "close": 8874.3, + "volume": 1704.08629733 + }, + { + "open_time": "2020-03-03T12:00:00+00:00", + "close_time": "2020-03-04T00:00:00+00:00", + "open": 8875.03, + "high": 8916.87, + "low": 8660.04, + "close": 8755.45, + "volume": 2925.88598878 + }, + { + "open_time": "2020-03-04T00:00:00+00:00", + "close_time": "2020-03-04T12:00:00+00:00", + "open": 8755.45, + "high": 8850.0, + "low": 8702.28, + "close": 8723.96, + "volume": 1322.66411112 + }, + { + "open_time": "2020-03-04T12:00:00+00:00", + "close_time": "2020-03-05T00:00:00+00:00", + "open": 8723.96, + "high": 8790.05, + "low": 8663.76, + "close": 8753.28, + "volume": 2030.56841118 + }, + { + "open_time": "2020-03-05T00:00:00+00:00", + "close_time": "2020-03-05T12:00:00+00:00", + "open": 8757.79, + "high": 9126.85, + "low": 8757.79, + "close": 9115.81, + "volume": 3130.15439187 + }, + { + "open_time": "2020-03-05T12:00:00+00:00", + "close_time": "2020-03-06T00:00:00+00:00", + "open": 9113.31, + "high": 9169.0, + "low": 9030.0, + "close": 9066.65, + "volume": 3318.53128149 + }, + { + "open_time": "2020-03-06T00:00:00+00:00", + "close_time": "2020-03-06T12:00:00+00:00", + "open": 9059.0, + "high": 9187.85, + "low": 8990.01, + "close": 9142.65, + "volume": 1866.94169714 + }, + { + "open_time": "2020-03-06T12:00:00+00:00", + "close_time": "2020-03-07T00:00:00+00:00", + "open": 9137.68, + "high": 9160.8, + "low": 9019.72, + "close": 9153.79, + "volume": 2269.48169715 + }, + { + "open_time": "2020-03-07T00:00:00+00:00", + "close_time": "2020-03-07T12:00:00+00:00", + "open": 9154.1, + "high": 9171.81, + "low": 9066.48, + "close": 9113.99, + "volume": 722.87961533 + }, + { + "open_time": "2020-03-07T12:00:00+00:00", + "close_time": "2020-03-08T00:00:00+00:00", + "open": 9113.91, + "high": 9219.13, + "low": 8859.49, + "close": 8893.93, + "volume": 2082.71195607 + }, + { + "open_time": "2020-03-08T00:00:00+00:00", + "close_time": "2020-03-08T12:00:00+00:00", + "open": 8901.12, + "high": 8901.12, + "low": 8675.31, + "close": 8749.25, + "volume": 1993.21603636 + }, + { + "open_time": "2020-03-08T12:00:00+00:00", + "close_time": "2020-03-09T00:00:00+00:00", + "open": 8756.01, + "high": 8758.97, + "low": 7995.48, + "close": 8033.7, + "volume": 7075.6743656 + }, + { + "open_time": "2020-03-09T00:00:00+00:00", + "close_time": "2020-03-09T12:00:00+00:00", + "open": 8035.79, + "high": 8191.13, + "low": 7684.7, + "close": 7816.41, + "volume": 5828.99325036 + }, + { + "open_time": "2020-03-09T12:00:00+00:00", + "close_time": "2020-03-10T00:00:00+00:00", + "open": 7816.42, + "high": 7942.23, + "low": 7636.0, + "close": 7936.25, + "volume": 6348.40100057 + }, + { + "open_time": "2020-03-10T00:00:00+00:00", + "close_time": "2020-03-10T12:00:00+00:00", + "open": 7937.2, + "high": 8119.38, + "low": 7840.0, + "close": 8074.66, + "volume": 2698.35218599 + }, + { + "open_time": "2020-03-10T12:00:00+00:00", + "close_time": "2020-03-11T00:00:00+00:00", + "open": 8074.45, + "high": 8158.42, + "low": 7733.99, + "close": 7885.92, + "volume": 5576.60157131 + }, + { + "open_time": "2020-03-11T00:00:00+00:00", + "close_time": "2020-03-11T12:00:00+00:00", + "open": 7893.63, + "high": 7969.7, + "low": 7766.97, + "close": 7829.09, + "volume": 2316.17943738 + }, + { + "open_time": "2020-03-11T12:00:00+00:00", + "close_time": "2020-03-12T00:00:00+00:00", + "open": 7833.72, + "high": 7988.78, + "low": 7591.99, + "close": 7934.57, + "volume": 4973.43201543 + }, + { + "open_time": "2020-03-12T00:00:00+00:00", + "close_time": "2020-03-12T12:00:00+00:00", + "open": 7956.29, + "high": 7969.9, + "low": 5720.54, + "close": 6030.94, + "volume": 23773.36815574 + }, + { + "open_time": "2020-03-12T12:00:00+00:00", + "close_time": "2020-03-13T00:00:00+00:00", + "open": 6004.32, + "high": 6289.03, + "low": 4776.59, + "close": 4841.67, + "volume": 34740.02103329 + }, + { + "open_time": "2020-03-13T00:00:00+00:00", + "close_time": "2020-03-13T12:00:00+00:00", + "open": 4841.67, + "high": 5848.0, + "low": 3850.0, + "close": 5454.18, + "volume": 30751.17228055 + }, + { + "open_time": "2020-03-13T12:00:00+00:00", + "close_time": "2020-03-14T00:00:00+00:00", + "open": 5453.07, + "high": 5990.35, + "low": 4850.01, + "close": 5622.74, + "volume": 23668.46905498 + }, + { + "open_time": "2020-03-14T00:00:00+00:00", + "close_time": "2020-03-14T12:00:00+00:00", + "open": 5623.16, + "high": 5663.01, + "low": 5209.69, + "close": 5492.27, + "volume": 7051.86390586 + }, + { + "open_time": "2020-03-14T12:00:00+00:00", + "close_time": "2020-03-15T00:00:00+00:00", + "open": 5482.54, + "high": 5511.77, + "low": 5051.0, + "close": 5169.37, + "volume": 8319.00424374 + }, + { + "open_time": "2020-03-15T00:00:00+00:00", + "close_time": "2020-03-15T12:00:00+00:00", + "open": 5167.38, + "high": 5489.0, + "low": 5092.34, + "close": 5431.4, + "volume": 4182.49326592 + }, + { + "open_time": "2020-03-15T12:00:00+00:00", + "close_time": "2020-03-16T00:00:00+00:00", + "open": 5437.45, + "high": 5965.77, + "low": 5173.0, + "close": 5343.64, + "volume": 12406.81059786 + }, + { + "open_time": "2020-03-16T00:00:00+00:00", + "close_time": "2020-03-16T12:00:00+00:00", + "open": 5353.04, + "high": 5353.04, + "low": 4435.89, + "close": 4579.44, + "volume": 16354.95630944 + }, + { + "open_time": "2020-03-16T12:00:00+00:00", + "close_time": "2020-03-17T00:00:00+00:00", + "open": 4577.8, + "high": 5199.8, + "low": 4500.66, + "close": 5033.42, + "volume": 18550.50728825 + }, + { + "open_time": "2020-03-17T00:00:00+00:00", + "close_time": "2020-03-17T12:00:00+00:00", + "open": 5051.41, + "high": 5472.09, + "low": 4936.0, + "close": 5283.82, + "volume": 7758.64758621 + }, + { + "open_time": "2020-03-17T12:00:00+00:00", + "close_time": "2020-03-18T00:00:00+00:00", + "open": 5287.77, + "high": 5569.9, + "low": 5072.62, + "close": 5324.99, + "volume": 9759.19483428 + }, + { + "open_time": "2020-03-18T00:00:00+00:00", + "close_time": "2020-03-18T12:00:00+00:00", + "open": 5340.95, + "high": 5452.43, + "low": 5016.0, + "close": 5163.53, + "volume": 8699.90329443 + }, + { + "open_time": "2020-03-18T12:00:00+00:00", + "close_time": "2020-03-19T00:00:00+00:00", + "open": 5158.91, + "high": 5439.8, + "low": 5006.87, + "close": 5406.92, + "volume": 13859.3278346 + }, + { + "open_time": "2020-03-19T00:00:00+00:00", + "close_time": "2020-03-19T12:00:00+00:00", + "open": 5413.0, + "high": 5683.86, + "low": 5266.38, + "close": 5646.5, + "volume": 7275.81064877 + }, + { + "open_time": "2020-03-19T12:00:00+00:00", + "close_time": "2020-03-20T00:00:00+00:00", + "open": 5657.53, + "high": 6433.98, + "low": 5633.39, + "close": 6181.18, + "volume": 17507.92422488 + }, + { + "open_time": "2020-03-20T00:00:00+00:00", + "close_time": "2020-03-20T12:00:00+00:00", + "open": 6192.94, + "high": 7139.0, + "low": 6059.51, + "close": 6685.05, + "volume": 14693.38143256 + }, + { + "open_time": "2020-03-20T12:00:00+00:00", + "close_time": "2020-03-21T00:00:00+00:00", + "open": 6685.05, + "high": 6727.82, + "low": 5670.0, + "close": 6210.14, + "volume": 15405.54766637 + }, + { + "open_time": "2020-03-21T00:00:00+00:00", + "close_time": "2020-03-21T12:00:00+00:00", + "open": 6207.66, + "high": 6380.19, + "low": 5866.44, + "close": 6110.32, + "volume": 7825.08990586 + }, + { + "open_time": "2020-03-21T12:00:00+00:00", + "close_time": "2020-03-22T00:00:00+00:00", + "open": 6111.86, + "high": 6461.91, + "low": 6050.4, + "close": 6187.78, + "volume": 3972.64622733 + }, + { + "open_time": "2020-03-22T00:00:00+00:00", + "close_time": "2020-03-22T12:00:00+00:00", + "open": 6199.17, + "high": 6419.0, + "low": 6112.27, + "close": 6151.08, + "volume": 2524.07723198 + }, + { + "open_time": "2020-03-22T12:00:00+00:00", + "close_time": "2020-03-23T00:00:00+00:00", + "open": 6148.99, + "high": 6150.0, + "low": 5705.0, + "close": 5813.15, + "volume": 8289.30733709 + }, + { + "open_time": "2020-03-23T00:00:00+00:00", + "close_time": "2020-03-23T12:00:00+00:00", + "open": 5816.57, + "high": 5995.44, + "low": 5686.34, + "close": 5859.72, + "volume": 4800.793977 + }, + { + "open_time": "2020-03-23T12:00:00+00:00", + "close_time": "2020-03-24T00:00:00+00:00", + "open": 5866.61, + "high": 6629.79, + "low": 5863.43, + "close": 6493.51, + "volume": 14253.01058705 + }, + { + "open_time": "2020-03-24T00:00:00+00:00", + "close_time": "2020-03-24T12:00:00+00:00", + "open": 6494.7, + "high": 6893.0, + "low": 6400.01, + "close": 6767.48, + "volume": 10157.63286932 + }, + { + "open_time": "2020-03-24T12:00:00+00:00", + "close_time": "2020-03-25T00:00:00+00:00", + "open": 6756.8, + "high": 6814.0, + "low": 6495.32, + "close": 6768.64, + "volume": 9561.46115482 + }, + { + "open_time": "2020-03-25T00:00:00+00:00", + "close_time": "2020-03-25T12:00:00+00:00", + "open": 6768.64, + "high": 6989.04, + "low": 6457.17, + "close": 6544.36, + "volume": 9655.59321451 + }, + { + "open_time": "2020-03-25T12:00:00+00:00", + "close_time": "2020-03-26T00:00:00+00:00", + "open": 6539.42, + "high": 6836.25, + "low": 6520.77, + "close": 6692.22, + "volume": 7022.14069176 + }, + { + "open_time": "2020-03-26T00:00:00+00:00", + "close_time": "2020-03-26T12:00:00+00:00", + "open": 6695.47, + "high": 6798.89, + "low": 6570.35, + "close": 6616.6, + "volume": 3158.8134652 + }, + { + "open_time": "2020-03-26T12:00:00+00:00", + "close_time": "2020-03-27T00:00:00+00:00", + "open": 6623.42, + "high": 6789.32, + "low": 6528.07, + "close": 6760.72, + "volume": 4234.89376845 + }, + { + "open_time": "2020-03-27T00:00:00+00:00", + "close_time": "2020-03-27T12:00:00+00:00", + "open": 6765.15, + "high": 6872.67, + "low": 6605.99, + "close": 6636.07, + "volume": 5031.32480651 + }, + { + "open_time": "2020-03-27T12:00:00+00:00", + "close_time": "2020-03-28T00:00:00+00:00", + "open": 6636.07, + "high": 6709.79, + "low": 6210.0, + "close": 6376.03, + "volume": 5784.96075853 + }, + { + "open_time": "2020-03-28T00:00:00+00:00", + "close_time": "2020-03-28T12:00:00+00:00", + "open": 6376.03, + "high": 6376.03, + "low": 6074.0, + "close": 6242.8, + "volume": 5944.08433398 + }, + { + "open_time": "2020-03-28T12:00:00+00:00", + "close_time": "2020-03-29T00:00:00+00:00", + "open": 6249.06, + "high": 6310.26, + "low": 6030.51, + "close": 6253.08, + "volume": 5669.40964766 + }, + { + "open_time": "2020-03-29T00:00:00+00:00", + "close_time": "2020-03-29T12:00:00+00:00", + "open": 6275.11, + "high": 6278.24, + "low": 6081.75, + "close": 6133.23, + "volume": 3618.27198296 + }, + { + "open_time": "2020-03-29T12:00:00+00:00", + "close_time": "2020-03-30T00:00:00+00:00", + "open": 6132.62, + "high": 6167.7, + "low": 5869.0, + "close": 5870.9, + "volume": 5680.66706814 + }, + { + "open_time": "2020-03-30T00:00:00+00:00", + "close_time": "2020-03-30T12:00:00+00:00", + "open": 5878.47, + "high": 6433.98, + "low": 5856.0, + "close": 6381.07, + "volume": 7279.97689357 + }, + { + "open_time": "2020-03-30T12:00:00+00:00", + "close_time": "2020-03-31T00:00:00+00:00", + "open": 6384.72, + "high": 6630.0, + "low": 6267.35, + "close": 6407.77, + "volume": 7694.46726943 + }, + { + "open_time": "2020-03-31T00:00:00+00:00", + "close_time": "2020-03-31T12:00:00+00:00", + "open": 6408.95, + "high": 6527.24, + "low": 6357.28, + "close": 6395.7, + "volume": 3201.24777605 + }, + { + "open_time": "2020-03-31T12:00:00+00:00", + "close_time": "2020-04-01T00:00:00+00:00", + "open": 6395.7, + "high": 6515.0, + "low": 6337.42, + "close": 6421.14, + "volume": 3141.05055046 + }, + { + "open_time": "2020-04-01T00:00:00+00:00", + "close_time": "2020-04-01T12:00:00+00:00", + "open": 6428.74, + "high": 6440.25, + "low": 6250.0, + "close": 6304.36, + "volume": 3950.17283334 + }, + { + "open_time": "2020-04-01T12:00:00+00:00", + "close_time": "2020-04-02T00:00:00+00:00", + "open": 6308.73, + "high": 6710.21, + "low": 6137.71, + "close": 6652.07, + "volume": 7368.97510481 + }, + { + "open_time": "2020-04-02T00:00:00+00:00", + "close_time": "2020-04-02T12:00:00+00:00", + "open": 6669.95, + "high": 6766.36, + "low": 6575.13, + "close": 6703.54, + "volume": 3790.62174829 + }, + { + "open_time": "2020-04-02T12:00:00+00:00", + "close_time": "2020-04-03T00:00:00+00:00", + "open": 6705.38, + "high": 7236.39, + "low": 6629.8, + "close": 6801.99, + "volume": 13422.19892502 + }, + { + "open_time": "2020-04-03T00:00:00+00:00", + "close_time": "2020-04-03T12:00:00+00:00", + "open": 6789.63, + "high": 7047.96, + "low": 6727.54, + "close": 7017.71, + "volume": 4604.86890436 + }, + { + "open_time": "2020-04-03T12:00:00+00:00", + "close_time": "2020-04-04T00:00:00+00:00", + "open": 7016.99, + "high": 7022.65, + "low": 6610.0, + "close": 6742.57, + "volume": 5965.23749799 + }, + { + "open_time": "2020-04-04T00:00:00+00:00", + "close_time": "2020-04-04T12:00:00+00:00", + "open": 6737.36, + "high": 6917.0, + "low": 6655.54, + "close": 6705.39, + "volume": 2539.67031323 + }, + { + "open_time": "2020-04-04T12:00:00+00:00", + "close_time": "2020-04-05T00:00:00+00:00", + "open": 6709.78, + "high": 7014.0, + "low": 6674.12, + "close": 6879.61, + "volume": 3478.8453191 + }, + { + "open_time": "2020-04-05T00:00:00+00:00", + "close_time": "2020-04-05T12:00:00+00:00", + "open": 6887.22, + "high": 6914.01, + "low": 6742.06, + "close": 6776.31, + "volume": 1882.8180787 + }, + { + "open_time": "2020-04-05T12:00:00+00:00", + "close_time": "2020-04-06T00:00:00+00:00", + "open": 6775.25, + "high": 6840.02, + "low": 6678.51, + "close": 6775.2, + "volume": 2099.15884547 + }, + { + "open_time": "2020-04-06T00:00:00+00:00", + "close_time": "2020-04-06T12:00:00+00:00", + "open": 6780.57, + "high": 7170.21, + "low": 6773.75, + "close": 7114.53, + "volume": 6529.87125369 + }, + { + "open_time": "2020-04-06T12:00:00+00:00", + "close_time": "2020-04-07T00:00:00+00:00", + "open": 7124.27, + "high": 7376.59, + "low": 7039.51, + "close": 7352.43, + "volume": 7153.16664047 + }, + { + "open_time": "2020-04-07T00:00:00+00:00", + "close_time": "2020-04-07T12:00:00+00:00", + "open": 7335.85, + "high": 7464.78, + "low": 7236.39, + "close": 7392.0, + "volume": 5120.2253291 + }, + { + "open_time": "2020-04-07T12:00:00+00:00", + "close_time": "2020-04-08T00:00:00+00:00", + "open": 7392.0, + "high": 7469.0, + "low": 7077.0, + "close": 7202.73, + "volume": 6548.78893614 + }, + { + "open_time": "2020-04-08T00:00:00+00:00", + "close_time": "2020-04-08T12:00:00+00:00", + "open": 7204.78, + "high": 7428.95, + "low": 7152.0, + "close": 7295.37, + "volume": 5015.1500277 + }, + { + "open_time": "2020-04-08T12:00:00+00:00", + "close_time": "2020-04-09T00:00:00+00:00", + "open": 7304.01, + "high": 7400.0, + "low": 7193.13, + "close": 7367.36, + "volume": 3705.06047279 + }, + { + "open_time": "2020-04-09T00:00:00+00:00", + "close_time": "2020-04-09T12:00:00+00:00", + "open": 7370.85, + "high": 7376.59, + "low": 7141.55, + "close": 7185.98, + "volume": 3232.09890642 + }, + { + "open_time": "2020-04-09T12:00:00+00:00", + "close_time": "2020-04-10T00:00:00+00:00", + "open": 7185.0, + "high": 7365.34, + "low": 7107.38, + "close": 7293.93, + "volume": 5092.82286628 + }, + { + "open_time": "2020-04-10T00:00:00+00:00", + "close_time": "2020-04-10T12:00:00+00:00", + "open": 7299.12, + "high": 7306.1, + "low": 6857.51, + "close": 6904.9, + "volume": 5598.47193026 + }, + { + "open_time": "2020-04-10T12:00:00+00:00", + "close_time": "2020-04-11T00:00:00+00:00", + "open": 6904.89, + "high": 6967.08, + "low": 6750.15, + "close": 6877.03, + "volume": 5129.3949259 + }, + { + "open_time": "2020-04-11T00:00:00+00:00", + "close_time": "2020-04-11T12:00:00+00:00", + "open": 6866.03, + "high": 6955.59, + "low": 6840.56, + "close": 6889.05, + "volume": 1409.45972439 + }, + { + "open_time": "2020-04-11T12:00:00+00:00", + "close_time": "2020-04-12T00:00:00+00:00", + "open": 6892.92, + "high": 6901.77, + "low": 6771.24, + "close": 6883.18, + "volume": 1917.21503774 + }, + { + "open_time": "2020-04-12T00:00:00+00:00", + "close_time": "2020-04-12T12:00:00+00:00", + "open": 6882.75, + "high": 6914.01, + "low": 6790.74, + "close": 6862.9, + "volume": 842.9156497 + }, + { + "open_time": "2020-04-12T12:00:00+00:00", + "close_time": "2020-04-13T00:00:00+00:00", + "open": 6863.7, + "high": 7201.76, + "low": 6863.7, + "close": 6908.24, + "volume": 6421.60363073 + }, + { + "open_time": "2020-04-13T00:00:00+00:00", + "close_time": "2020-04-13T12:00:00+00:00", + "open": 6908.21, + "high": 6908.21, + "low": 6542.91, + "close": 6790.74, + "volume": 6279.67950172 + }, + { + "open_time": "2020-04-13T12:00:00+00:00", + "close_time": "2020-04-14T00:00:00+00:00", + "open": 6790.74, + "high": 6914.01, + "low": 6605.99, + "close": 6864.22, + "volume": 4557.89503051 + }, + { + "open_time": "2020-04-14T00:00:00+00:00", + "close_time": "2020-04-14T12:00:00+00:00", + "open": 6864.66, + "high": 6933.04, + "low": 6766.96, + "close": 6849.59, + "volume": 3811.33971814 + }, + { + "open_time": "2020-04-14T12:00:00+00:00", + "close_time": "2020-04-15T00:00:00+00:00", + "open": 6845.01, + "high": 6991.0, + "low": 6817.56, + "close": 6879.75, + "volume": 3464.34685568 + }, + { + "open_time": "2020-04-15T00:00:00+00:00", + "close_time": "2020-04-15T12:00:00+00:00", + "open": 6868.88, + "high": 6940.0, + "low": 6750.15, + "close": 6780.48, + "volume": 3903.08638554 + }, + { + "open_time": "2020-04-15T12:00:00+00:00", + "close_time": "2020-04-16T00:00:00+00:00", + "open": 6780.47, + "high": 6781.47, + "low": 6598.55, + "close": 6619.0, + "volume": 4206.645957 + }, + { + "open_time": "2020-04-16T00:00:00+00:00", + "close_time": "2020-04-16T12:00:00+00:00", + "open": 6619.0, + "high": 7150.12, + "low": 6472.67, + "close": 7027.65, + "volume": 9175.18194538 + }, + { + "open_time": "2020-04-16T12:00:00+00:00", + "close_time": "2020-04-17T00:00:00+00:00", + "open": 7036.55, + "high": 7224.18, + "low": 6950.0, + "close": 7111.67, + "volume": 6551.51442839 + }, + { + "open_time": "2020-04-17T00:00:00+00:00", + "close_time": "2020-04-17T12:00:00+00:00", + "open": 7121.35, + "high": 7150.12, + "low": 7022.39, + "close": 7076.97, + "volume": 4070.77772614 + }, + { + "open_time": "2020-04-17T12:00:00+00:00", + "close_time": "2020-04-18T00:00:00+00:00", + "open": 7079.7, + "high": 7158.22, + "low": 6995.39, + "close": 7024.19, + "volume": 4468.84062472 + }, + { + "open_time": "2020-04-18T00:00:00+00:00", + "close_time": "2020-04-18T12:00:00+00:00", + "open": 7020.13, + "high": 7130.47, + "low": 7020.13, + "close": 7120.15, + "volume": 1420.62731312 + }, + { + "open_time": "2020-04-18T12:00:00+00:00", + "close_time": "2020-04-19T00:00:00+00:00", + "open": 7112.22, + "high": 7306.15, + "low": 7087.41, + "close": 7262.26, + "volume": 3681.8753064 + }, + { + "open_time": "2020-04-19T00:00:00+00:00", + "close_time": "2020-04-19T12:00:00+00:00", + "open": 7265.94, + "high": 7276.21, + "low": 7107.38, + "close": 7173.89, + "volume": 2106.67489634 + }, + { + "open_time": "2020-04-19T12:00:00+00:00", + "close_time": "2020-04-20T00:00:00+00:00", + "open": 7169.18, + "high": 7209.99, + "low": 7057.46, + "close": 7126.4, + "volume": 2555.5171961 + }, + { + "open_time": "2020-04-20T00:00:00+00:00", + "close_time": "2020-04-20T12:00:00+00:00", + "open": 7124.27, + "high": 7220.0, + "low": 6963.0, + "close": 6965.03, + "volume": 3781.18920752 + }, + { + "open_time": "2020-04-20T12:00:00+00:00", + "close_time": "2020-04-21T00:00:00+00:00", + "open": 6963.14, + "high": 7107.38, + "low": 6757.75, + "close": 6841.0, + "volume": 7583.82011014 + }, + { + "open_time": "2020-04-21T00:00:00+00:00", + "close_time": "2020-04-21T12:00:00+00:00", + "open": 6833.0, + "high": 6922.31, + "low": 6774.48, + "close": 6802.25, + "volume": 2329.12230899 + }, + { + "open_time": "2020-04-21T12:00:00+00:00", + "close_time": "2020-04-22T00:00:00+00:00", + "open": 6800.66, + "high": 6950.98, + "low": 6790.74, + "close": 6854.98, + "volume": 3241.83388144 + }, + { + "open_time": "2020-04-22T00:00:00+00:00", + "close_time": "2020-04-22T12:00:00+00:00", + "open": 6850.6, + "high": 6989.04, + "low": 6819.59, + "close": 6965.0, + "volume": 1429.17668724 + }, + { + "open_time": "2020-04-22T12:00:00+00:00", + "close_time": "2020-04-23T00:00:00+00:00", + "open": 6964.94, + "high": 7171.26, + "low": 6935.77, + "close": 7137.79, + "volume": 4844.22962771 + }, + { + "open_time": "2020-04-23T00:00:00+00:00", + "close_time": "2020-04-23T12:00:00+00:00", + "open": 7138.29, + "high": 7193.13, + "low": 7031.07, + "close": 7136.87, + "volume": 2049.09695326 + }, + { + "open_time": "2020-04-23T12:00:00+00:00", + "close_time": "2020-04-24T00:00:00+00:00", + "open": 7137.8, + "high": 7756.69, + "low": 7118.61, + "close": 7484.58, + "volume": 12730.45119028 + }, + { + "open_time": "2020-04-24T00:00:00+00:00", + "close_time": "2020-04-24T12:00:00+00:00", + "open": 7494.2, + "high": 7612.91, + "low": 7466.07, + "close": 7490.9, + "volume": 4135.33104209 + }, + { + "open_time": "2020-04-24T12:00:00+00:00", + "close_time": "2020-04-25T00:00:00+00:00", + "open": 7490.9, + "high": 7558.0, + "low": 7391.57, + "close": 7505.53, + "volume": 3221.77566472 + }, + { + "open_time": "2020-04-25T00:00:00+00:00", + "close_time": "2020-04-25T12:00:00+00:00", + "open": 7518.81, + "high": 7612.55, + "low": 7432.8, + "close": 7542.7, + "volume": 1833.38570484 + }, + { + "open_time": "2020-04-25T12:00:00+00:00", + "close_time": "2020-04-26T00:00:00+00:00", + "open": 7538.95, + "high": 7723.77, + "low": 7483.51, + "close": 7547.56, + "volume": 1967.44202552 + }, + { + "open_time": "2020-04-26T00:00:00+00:00", + "close_time": "2020-04-26T12:00:00+00:00", + "open": 7565.0, + "high": 7692.81, + "low": 7534.0, + "close": 7669.65, + "volume": 1516.94314811 + }, + { + "open_time": "2020-04-26T12:00:00+00:00", + "close_time": "2020-04-27T00:00:00+00:00", + "open": 7674.0, + "high": 7718.0, + "low": 7485.0, + "close": 7701.73, + "volume": 3730.59766996 + }, + { + "open_time": "2020-04-27T00:00:00+00:00", + "close_time": "2020-04-27T12:00:00+00:00", + "open": 7708.87, + "high": 7813.68, + "low": 7639.8, + "close": 7724.27, + "volume": 3918.0997829 + }, + { + "open_time": "2020-04-27T12:00:00+00:00", + "close_time": "2020-04-28T00:00:00+00:00", + "open": 7732.16, + "high": 7795.0, + "low": 7637.03, + "close": 7786.41, + "volume": 2959.92275498 + }, + { + "open_time": "2020-04-28T00:00:00+00:00", + "close_time": "2020-04-28T12:00:00+00:00", + "open": 7794.22, + "high": 7798.42, + "low": 7650.0, + "close": 7741.67, + "volume": 3850.99072881 + }, + { + "open_time": "2020-04-28T12:00:00+00:00", + "close_time": "2020-04-29T00:00:00+00:00", + "open": 7743.77, + "high": 7782.89, + "low": 7664.84, + "close": 7767.79, + "volume": 3397.96524069 + }, + { + "open_time": "2020-04-29T00:00:00+00:00", + "close_time": "2020-04-29T12:00:00+00:00", + "open": 7762.07, + "high": 8200.0, + "low": 7717.14, + "close": 8147.58, + "volume": 9990.48162115 + }, + { + "open_time": "2020-04-29T12:00:00+00:00", + "close_time": "2020-04-30T00:00:00+00:00", + "open": 8152.07, + "high": 8970.0, + "low": 8140.69, + "close": 8790.32, + "volume": 16405.61553564 + }, + { + "open_time": "2020-04-30T00:00:00+00:00", + "close_time": "2020-04-30T12:00:00+00:00", + "open": 8789.79, + "high": 9485.26, + "low": 8537.0, + "close": 8845.09, + "volume": 14977.08377185 + }, + { + "open_time": "2020-04-30T12:00:00+00:00", + "close_time": "2020-05-01T00:00:00+00:00", + "open": 8853.29, + "high": 8924.52, + "low": 8407.0, + "close": 8627.32, + "volume": 9080.6555634 + }, + { + "open_time": "2020-05-01T00:00:00+00:00", + "close_time": "2020-05-01T12:00:00+00:00", + "open": 8629.72, + "high": 9075.0, + "low": 8616.17, + "close": 9015.02, + "volume": 4187.15556319 + }, + { + "open_time": "2020-05-01T12:00:00+00:00", + "close_time": "2020-05-02T00:00:00+00:00", + "open": 9007.48, + "high": 9031.66, + "low": 8664.31, + "close": 8832.44, + "volume": 7192.53017882 + }, + { + "open_time": "2020-05-02T00:00:00+00:00", + "close_time": "2020-05-02T12:00:00+00:00", + "open": 8839.39, + "high": 8906.0, + "low": 8760.0, + "close": 8848.8, + "volume": 1781.55804332 + }, + { + "open_time": "2020-05-02T12:00:00+00:00", + "close_time": "2020-05-03T00:00:00+00:00", + "open": 8857.88, + "high": 9022.0, + "low": 8812.43, + "close": 8983.79, + "volume": 3742.71745618 + }, + { + "open_time": "2020-05-03T00:00:00+00:00", + "close_time": "2020-05-03T12:00:00+00:00", + "open": 8982.56, + "high": 9207.82, + "low": 8910.0, + "close": 9048.21, + "volume": 5342.38710444 + }, + { + "open_time": "2020-05-03T12:00:00+00:00", + "close_time": "2020-05-04T00:00:00+00:00", + "open": 9044.02, + "high": 9073.7, + "low": 8723.78, + "close": 8915.98, + "volume": 3875.88780456 + }, + { + "open_time": "2020-05-04T00:00:00+00:00", + "close_time": "2020-05-04T12:00:00+00:00", + "open": 8924.14, + "high": 8947.95, + "low": 8528.42, + "close": 8693.6, + "volume": 4405.09941529 + }, + { + "open_time": "2020-05-04T12:00:00+00:00", + "close_time": "2020-05-05T00:00:00+00:00", + "open": 8691.11, + "high": 8974.34, + "low": 8661.86, + "close": 8882.87, + "volume": 5613.87558358 + }, + { + "open_time": "2020-05-05T00:00:00+00:00", + "close_time": "2020-05-05T12:00:00+00:00", + "open": 8889.24, + "high": 9120.0, + "low": 8760.1, + "close": 8858.37, + "volume": 5423.56472278 + }, + { + "open_time": "2020-05-05T12:00:00+00:00", + "close_time": "2020-05-06T00:00:00+00:00", + "open": 8858.39, + "high": 9046.29, + "low": 8823.1, + "close": 9034.85, + "volume": 4168.56973948 + }, + { + "open_time": "2020-05-06T00:00:00+00:00", + "close_time": "2020-05-06T12:00:00+00:00", + "open": 9040.0, + "high": 9364.0, + "low": 8921.03, + "close": 9330.0, + "volume": 6611.76043811 + }, + { + "open_time": "2020-05-06T12:00:00+00:00", + "close_time": "2020-05-07T00:00:00+00:00", + "open": 9327.81, + "high": 9417.95, + "low": 9072.24, + "close": 9154.32, + "volume": 8499.18137518 + }, + { + "open_time": "2020-05-07T00:00:00+00:00", + "close_time": "2020-05-07T12:00:00+00:00", + "open": 9163.63, + "high": 9383.35, + "low": 9030.03, + "close": 9287.25, + "volume": 4170.21940979 + }, + { + "open_time": "2020-05-07T12:00:00+00:00", + "close_time": "2020-05-08T00:00:00+00:00", + "open": 9295.0, + "high": 10074.0, + "low": 9266.17, + "close": 10000.0, + "volume": 20842.68090224 + }, + { + "open_time": "2020-05-08T00:00:00+00:00", + "close_time": "2020-05-08T12:00:00+00:00", + "open": 10008.19, + "high": 10048.38, + "low": 9725.0, + "close": 9908.5, + "volume": 7978.41584051 + }, + { + "open_time": "2020-05-08T12:00:00+00:00", + "close_time": "2020-05-09T00:00:00+00:00", + "open": 9916.04, + "high": 10027.88, + "low": 9780.0, + "close": 9801.35, + "volume": 11225.0679541 + }, + { + "open_time": "2020-05-09T00:00:00+00:00", + "close_time": "2020-05-09T12:00:00+00:00", + "open": 9809.04, + "high": 9914.0, + "low": 9519.47, + "close": 9634.98, + "volume": 6613.90341862 + }, + { + "open_time": "2020-05-09T12:00:00+00:00", + "close_time": "2020-05-10T00:00:00+00:00", + "open": 9631.28, + "high": 9797.54, + "low": 9515.4, + "close": 9546.56, + "volume": 4664.73029651 + }, + { + "open_time": "2020-05-10T00:00:00+00:00", + "close_time": "2020-05-10T12:00:00+00:00", + "open": 9527.31, + "high": 9565.2, + "low": 8109.0, + "close": 8735.28, + "volume": 19509.31394005 + }, + { + "open_time": "2020-05-10T12:00:00+00:00", + "close_time": "2020-05-11T00:00:00+00:00", + "open": 8733.67, + "high": 8844.58, + "low": 8267.91, + "close": 8731.17, + "volume": 12130.11480336 + }, + { + "open_time": "2020-05-11T00:00:00+00:00", + "close_time": "2020-05-11T12:00:00+00:00", + "open": 8740.88, + "high": 8999.0, + "low": 8458.05, + "close": 8936.02, + "volume": 8014.17396136 + }, + { + "open_time": "2020-05-11T12:00:00+00:00", + "close_time": "2020-05-12T00:00:00+00:00", + "open": 8936.02, + "high": 9182.97, + "low": 8181.0, + "close": 8571.98, + "volume": 26451.0126109 + }, + { + "open_time": "2020-05-12T00:00:00+00:00", + "close_time": "2020-05-12T12:00:00+00:00", + "open": 8574.19, + "high": 8834.8, + "low": 8534.97, + "close": 8809.64, + "volume": 6308.41393599 + }, + { + "open_time": "2020-05-12T12:00:00+00:00", + "close_time": "2020-05-13T00:00:00+00:00", + "open": 8809.9, + "high": 8984.87, + "low": 8651.62, + "close": 8825.46, + "volume": 7701.84726951 + }, + { + "open_time": "2020-05-13T00:00:00+00:00", + "close_time": "2020-05-13T12:00:00+00:00", + "open": 8816.99, + "high": 9056.45, + "low": 8804.47, + "close": 9042.44, + "volume": 4336.01857953 + }, + { + "open_time": "2020-05-13T12:00:00+00:00", + "close_time": "2020-05-14T00:00:00+00:00", + "open": 9044.94, + "high": 9418.46, + "low": 8992.6, + "close": 9315.5, + "volume": 8426.83303729 + }, + { + "open_time": "2020-05-14T00:00:00+00:00", + "close_time": "2020-05-14T12:00:00+00:00", + "open": 9323.73, + "high": 9945.34, + "low": 9254.85, + "close": 9677.92, + "volume": 10125.84979983 + }, + { + "open_time": "2020-05-14T12:00:00+00:00", + "close_time": "2020-05-15T00:00:00+00:00", + "open": 9684.4, + "high": 9870.0, + "low": 9519.53, + "close": 9793.5, + "volume": 9810.33565578 + }, + { + "open_time": "2020-05-15T00:00:00+00:00", + "close_time": "2020-05-15T12:00:00+00:00", + "open": 9809.91, + "high": 9844.66, + "low": 9215.65, + "close": 9588.5, + "volume": 8655.09210075 + }, + { + "open_time": "2020-05-15T12:00:00+00:00", + "close_time": "2020-05-16T00:00:00+00:00", + "open": 9588.5, + "high": 9614.52, + "low": 9112.0, + "close": 9306.21, + "volume": 8669.04206237 + }, + { + "open_time": "2020-05-16T00:00:00+00:00", + "close_time": "2020-05-16T12:00:00+00:00", + "open": 9307.43, + "high": 9590.0, + "low": 9216.08, + "close": 9414.99, + "volume": 3202.34213135 + }, + { + "open_time": "2020-05-16T12:00:00+00:00", + "close_time": "2020-05-17T00:00:00+00:00", + "open": 9408.87, + "high": 9531.83, + "low": 9255.24, + "close": 9389.07, + "volume": 2967.75396584 + }, + { + "open_time": "2020-05-17T00:00:00+00:00", + "close_time": "2020-05-17T12:00:00+00:00", + "open": 9377.79, + "high": 9574.0, + "low": 9326.53, + "close": 9519.92, + "volume": 1732.53470807 + }, + { + "open_time": "2020-05-17T12:00:00+00:00", + "close_time": "2020-05-18T00:00:00+00:00", + "open": 9522.49, + "high": 9894.88, + "low": 9522.49, + "close": 9665.7, + "volume": 7783.25887214 + }, + { + "open_time": "2020-05-18T00:00:00+00:00", + "close_time": "2020-05-18T12:00:00+00:00", + "open": 9672.95, + "high": 9966.12, + "low": 9451.2, + "close": 9628.26, + "volume": 8524.86611877 + }, + { + "open_time": "2020-05-18T12:00:00+00:00", + "close_time": "2020-05-19T00:00:00+00:00", + "open": 9628.37, + "high": 9750.63, + "low": 9541.32, + "close": 9721.91, + "volume": 3837.46151946 + }, + { + "open_time": "2020-05-19T00:00:00+00:00", + "close_time": "2020-05-19T12:00:00+00:00", + "open": 9730.0, + "high": 9903.89, + "low": 9455.05, + "close": 9744.79, + "volume": 7198.13885398 + }, + { + "open_time": "2020-05-19T12:00:00+00:00", + "close_time": "2020-05-20T00:00:00+00:00", + "open": 9749.91, + "high": 9799.98, + "low": 9548.38, + "close": 9787.65, + "volume": 4954.91489403 + }, + { + "open_time": "2020-05-20T00:00:00+00:00", + "close_time": "2020-05-20T12:00:00+00:00", + "open": 9776.3, + "high": 9843.87, + "low": 9615.76, + "close": 9720.61, + "volume": 2914.82948373 + }, + { + "open_time": "2020-05-20T12:00:00+00:00", + "close_time": "2020-05-21T00:00:00+00:00", + "open": 9720.61, + "high": 9799.0, + "low": 9100.0, + "close": 9516.51, + "volume": 9436.59869328 + }, + { + "open_time": "2020-05-21T00:00:00+00:00", + "close_time": "2020-05-21T12:00:00+00:00", + "open": 9505.61, + "high": 9573.29, + "low": 9220.29, + "close": 9372.17, + "volume": 4911.16041994 + }, + { + "open_time": "2020-05-21T12:00:00+00:00", + "close_time": "2020-05-22T00:00:00+00:00", + "open": 9377.79, + "high": 9381.8, + "low": 8800.0, + "close": 9062.47, + "volume": 11968.66848794 + }, + { + "open_time": "2020-05-22T00:00:00+00:00", + "close_time": "2020-05-22T12:00:00+00:00", + "open": 9062.25, + "high": 9198.3, + "low": 8924.91, + "close": 9162.54, + "volume": 3634.69817885 + }, + { + "open_time": "2020-05-22T12:00:00+00:00", + "close_time": "2020-05-23T00:00:00+00:00", + "open": 9162.67, + "high": 9272.97, + "low": 9078.67, + "close": 9171.96, + "volume": 3626.58601809 + }, + { + "open_time": "2020-05-23T00:00:00+00:00", + "close_time": "2020-05-23T12:00:00+00:00", + "open": 9171.96, + "high": 9316.12, + "low": 9094.27, + "close": 9185.87, + "volume": 2230.88108859 + }, + { + "open_time": "2020-05-23T12:00:00+00:00", + "close_time": "2020-05-24T00:00:00+00:00", + "open": 9184.95, + "high": 9255.8, + "low": 9084.83, + "close": 9183.46, + "volume": 1246.39741999 + }, + { + "open_time": "2020-05-24T00:00:00+00:00", + "close_time": "2020-05-24T12:00:00+00:00", + "open": 9183.93, + "high": 9310.91, + "low": 9071.01, + "close": 9104.33, + "volume": 2211.23979546 + }, + { + "open_time": "2020-05-24T12:00:00+00:00", + "close_time": "2020-05-25T00:00:00+00:00", + "open": 9107.47, + "high": 9181.6, + "low": 8669.0, + "close": 8718.77, + "volume": 6644.23783738 + }, + { + "open_time": "2020-05-25T00:00:00+00:00", + "close_time": "2020-05-25T12:00:00+00:00", + "open": 8710.12, + "high": 8881.06, + "low": 8630.0, + "close": 8752.72, + "volume": 5406.26193512 + }, + { + "open_time": "2020-05-25T12:00:00+00:00", + "close_time": "2020-05-26T00:00:00+00:00", + "open": 8753.35, + "high": 8984.16, + "low": 8731.39, + "close": 8903.56, + "volume": 3615.02704852 + }, + { + "open_time": "2020-05-26T00:00:00+00:00", + "close_time": "2020-05-26T12:00:00+00:00", + "open": 8903.22, + "high": 9012.0, + "low": 8825.06, + "close": 8865.0, + "volume": 2507.12998205 + }, + { + "open_time": "2020-05-26T12:00:00+00:00", + "close_time": "2020-05-27T00:00:00+00:00", + "open": 8860.25, + "high": 8911.65, + "low": 8690.0, + "close": 8840.91, + "volume": 3415.89379033 + }, + { + "open_time": "2020-05-27T00:00:00+00:00", + "close_time": "2020-05-27T12:00:00+00:00", + "open": 8835.79, + "high": 9206.99, + "low": 8810.99, + "close": 9155.47, + "volume": 2816.88072045 + }, + { + "open_time": "2020-05-27T12:00:00+00:00", + "close_time": "2020-05-28T00:00:00+00:00", + "open": 9148.35, + "high": 9230.21, + "low": 9051.73, + "close": 9210.0, + "volume": 4050.7902989 + }, + { + "open_time": "2020-05-28T00:00:00+00:00", + "close_time": "2020-05-28T12:00:00+00:00", + "open": 9209.99, + "high": 9300.0, + "low": 9105.79, + "close": 9265.92, + "volume": 3040.29326628 + }, + { + "open_time": "2020-05-28T12:00:00+00:00", + "close_time": "2020-05-29T00:00:00+00:00", + "open": 9265.92, + "high": 9625.01, + "low": 9250.84, + "close": 9577.38, + "volume": 8483.11562855 + }, + { + "open_time": "2020-05-29T00:00:00+00:00", + "close_time": "2020-05-29T12:00:00+00:00", + "open": 9581.49, + "high": 9610.0, + "low": 9332.65, + "close": 9402.87, + "volume": 3976.08143659 + }, + { + "open_time": "2020-05-29T12:00:00+00:00", + "close_time": "2020-05-30T00:00:00+00:00", + "open": 9396.05, + "high": 9478.0, + "low": 9330.0, + "close": 9421.04, + "volume": 3250.69246336 + }, + { + "open_time": "2020-05-30T00:00:00+00:00", + "close_time": "2020-05-30T12:00:00+00:00", + "open": 9428.52, + "high": 9597.04, + "low": 9326.28, + "close": 9552.69, + "volume": 2426.37810226 + }, + { + "open_time": "2020-05-30T12:00:00+00:00", + "close_time": "2020-05-31T00:00:00+00:00", + "open": 9550.0, + "high": 9758.27, + "low": 9392.57, + "close": 9705.1, + "volume": 4355.46385999 + }, + { + "open_time": "2020-05-31T00:00:00+00:00", + "close_time": "2020-05-31T12:00:00+00:00", + "open": 9705.1, + "high": 9711.7, + "low": 9498.8, + "close": 9585.95, + "volume": 2824.9098181 + }, + { + "open_time": "2020-05-31T12:00:00+00:00", + "close_time": "2020-06-01T00:00:00+00:00", + "open": 9590.0, + "high": 9645.0, + "low": 9373.96, + "close": 9446.19, + "volume": 2873.08856563 + }, + { + "open_time": "2020-06-01T00:00:00+00:00", + "close_time": "2020-06-01T12:00:00+00:00", + "open": 9444.61, + "high": 9611.49, + "low": 9416.5, + "close": 9510.95, + "volume": 2012.7384393 + }, + { + "open_time": "2020-06-01T12:00:00+00:00", + "close_time": "2020-06-02T00:00:00+00:00", + "open": 9514.01, + "high": 10429.26, + "low": 9495.82, + "close": 10203.64, + "volume": 10096.40305734 + }, + { + "open_time": "2020-06-02T00:00:00+00:00", + "close_time": "2020-06-02T12:00:00+00:00", + "open": 10203.64, + "high": 10241.26, + "low": 10035.76, + "close": 10108.9, + "volume": 9014.17807524 + }, + { + "open_time": "2020-06-02T12:00:00+00:00", + "close_time": "2020-06-03T00:00:00+00:00", + "open": 10102.72, + "high": 10222.72, + "low": 9135.68, + "close": 9525.73, + "volume": 13710.94134575 + }, + { + "open_time": "2020-06-03T00:00:00+00:00", + "close_time": "2020-06-03T12:00:00+00:00", + "open": 9522.52, + "high": 9635.9, + "low": 9380.99, + "close": 9617.28, + "volume": 2844.04378647 + }, + { + "open_time": "2020-06-03T12:00:00+00:00", + "close_time": "2020-06-04T00:00:00+00:00", + "open": 9622.81, + "high": 9699.95, + "low": 9500.0, + "close": 9668.99, + "volume": 4084.71944231 + }, + { + "open_time": "2020-06-04T00:00:00+00:00", + "close_time": "2020-06-04T12:00:00+00:00", + "open": 9668.0, + "high": 9689.0, + "low": 9430.0, + "close": 9620.0, + "volume": 2676.81834529 + }, + { + "open_time": "2020-06-04T12:00:00+00:00", + "close_time": "2020-06-05T00:00:00+00:00", + "open": 9626.01, + "high": 9888.0, + "low": 9600.24, + "close": 9791.92, + "volume": 6261.95054341 + }, + { + "open_time": "2020-06-05T00:00:00+00:00", + "close_time": "2020-06-05T12:00:00+00:00", + "open": 9791.0, + "high": 9856.48, + "low": 9592.74, + "close": 9696.95, + "volume": 4035.68234735 + }, + { + "open_time": "2020-06-05T12:00:00+00:00", + "close_time": "2020-06-06T00:00:00+00:00", + "open": 9696.06, + "high": 9756.48, + "low": 9611.31, + "close": 9619.99, + "volume": 3121.6886094 + }, + { + "open_time": "2020-06-06T00:00:00+00:00", + "close_time": "2020-06-06T12:00:00+00:00", + "open": 9616.17, + "high": 9698.14, + "low": 9525.76, + "close": 9685.35, + "volume": 2449.43175108 + }, + { + "open_time": "2020-06-06T12:00:00+00:00", + "close_time": "2020-06-07T00:00:00+00:00", + "open": 9692.32, + "high": 9744.39, + "low": 9585.1, + "close": 9669.85, + "volume": 1597.83749634 + }, + { + "open_time": "2020-06-07T00:00:00+00:00", + "close_time": "2020-06-07T12:00:00+00:00", + "open": 9673.08, + "high": 9721.44, + "low": 9551.3, + "close": 9576.41, + "volume": 1299.54114678 + }, + { + "open_time": "2020-06-07T12:00:00+00:00", + "close_time": "2020-06-08T00:00:00+00:00", + "open": 9571.13, + "high": 9829.31, + "low": 9356.0, + "close": 9750.04, + "volume": 5463.11044144 + }, + { + "open_time": "2020-06-08T00:00:00+00:00", + "close_time": "2020-06-08T12:00:00+00:00", + "open": 9759.04, + "high": 9813.67, + "low": 9645.0, + "close": 9750.0, + "volume": 2959.10841281 + }, + { + "open_time": "2020-06-08T12:00:00+00:00", + "close_time": "2020-06-09T00:00:00+00:00", + "open": 9750.0, + "high": 9811.44, + "low": 9653.16, + "close": 9783.0, + "volume": 2419.96960367 + }, + { + "open_time": "2020-06-09T00:00:00+00:00", + "close_time": "2020-06-09T12:00:00+00:00", + "open": 9786.64, + "high": 9897.46, + "low": 9566.81, + "close": 9727.65, + "volume": 3793.64312292 + }, + { + "open_time": "2020-06-09T12:00:00+00:00", + "close_time": "2020-06-10T00:00:00+00:00", + "open": 9731.27, + "high": 9844.0, + "low": 9675.0, + "close": 9776.84, + "volume": 3129.15476179 + }, + { + "open_time": "2020-06-10T00:00:00+00:00", + "close_time": "2020-06-10T12:00:00+00:00", + "open": 9782.3, + "high": 9819.05, + "low": 9706.03, + "close": 9734.01, + "volume": 1747.93737772 + }, + { + "open_time": "2020-06-10T12:00:00+00:00", + "close_time": "2020-06-11T00:00:00+00:00", + "open": 9730.0, + "high": 10011.4, + "low": 9578.0, + "close": 9894.32, + "volume": 5359.26402563 + }, + { + "open_time": "2020-06-11T00:00:00+00:00", + "close_time": "2020-06-11T12:00:00+00:00", + "open": 9894.32, + "high": 9981.24, + "low": 9732.0, + "close": 9780.93, + "volume": 3938.52702996 + }, + { + "open_time": "2020-06-11T12:00:00+00:00", + "close_time": "2020-06-12T00:00:00+00:00", + "open": 9778.41, + "high": 9791.26, + "low": 9078.91, + "close": 9264.26, + "volume": 12450.91752361 + }, + { + "open_time": "2020-06-12T00:00:00+00:00", + "close_time": "2020-06-12T12:00:00+00:00", + "open": 9265.95, + "high": 9508.06, + "low": 9230.0, + "close": 9492.25, + "volume": 2303.85606608 + }, + { + "open_time": "2020-06-12T12:00:00+00:00", + "close_time": "2020-06-13T00:00:00+00:00", + "open": 9495.17, + "high": 9555.0, + "low": 9300.0, + "close": 9463.07, + "volume": 4630.27926927 + }, + { + "open_time": "2020-06-13T00:00:00+00:00", + "close_time": "2020-06-13T12:00:00+00:00", + "open": 9465.92, + "high": 9500.0, + "low": 9360.93, + "close": 9399.81, + "volume": 1440.63495665 + }, + { + "open_time": "2020-06-13T12:00:00+00:00", + "close_time": "2020-06-14T00:00:00+00:00", + "open": 9401.94, + "high": 9500.0, + "low": 9345.71, + "close": 9473.46, + "volume": 1498.04726402 + }, + { + "open_time": "2020-06-14T00:00:00+00:00", + "close_time": "2020-06-14T12:00:00+00:00", + "open": 9478.93, + "high": 9479.59, + "low": 9371.03, + "close": 9423.6, + "volume": 689.4190979 + }, + { + "open_time": "2020-06-14T12:00:00+00:00", + "close_time": "2020-06-15T00:00:00+00:00", + "open": 9428.24, + "high": 9439.54, + "low": 9235.01, + "close": 9329.99, + "volume": 2787.83326073 + }, + { + "open_time": "2020-06-15T00:00:00+00:00", + "close_time": "2020-06-15T12:00:00+00:00", + "open": 9329.99, + "high": 9359.57, + "low": 8900.0, + "close": 9100.72, + "volume": 6288.45859975 + }, + { + "open_time": "2020-06-15T12:00:00+00:00", + "close_time": "2020-06-16T00:00:00+00:00", + "open": 9113.72, + "high": 9505.4, + "low": 9034.7, + "close": 9435.15, + "volume": 5476.65493415 + }, + { + "open_time": "2020-06-16T00:00:00+00:00", + "close_time": "2020-06-16T12:00:00+00:00", + "open": 9435.41, + "high": 9596.31, + "low": 9374.9, + "close": 9515.96, + "volume": 3195.84605317 + }, + { + "open_time": "2020-06-16T12:00:00+00:00", + "close_time": "2020-06-17T00:00:00+00:00", + "open": 9505.0, + "high": 9593.99, + "low": 9394.63, + "close": 9530.3, + "volume": 3668.37217122 + }, + { + "open_time": "2020-06-17T00:00:00+00:00", + "close_time": "2020-06-17T12:00:00+00:00", + "open": 9530.62, + "high": 9535.55, + "low": 9415.87, + "close": 9475.91, + "volume": 2199.33623409 + }, + { + "open_time": "2020-06-17T12:00:00+00:00", + "close_time": "2020-06-18T00:00:00+00:00", + "open": 9472.19, + "high": 9566.53, + "low": 9230.32, + "close": 9461.29, + "volume": 3703.03012635 + }, + { + "open_time": "2020-06-18T00:00:00+00:00", + "close_time": "2020-06-18T12:00:00+00:00", + "open": 9459.82, + "high": 9478.69, + "low": 9375.0, + "close": 9432.48, + "volume": 1430.55733753 + }, + { + "open_time": "2020-06-18T12:00:00+00:00", + "close_time": "2020-06-19T00:00:00+00:00", + "open": 9425.59, + "high": 9439.87, + "low": 9250.0, + "close": 9374.78, + "volume": 2566.45550901 + }, + { + "open_time": "2020-06-19T00:00:00+00:00", + "close_time": "2020-06-19T12:00:00+00:00", + "open": 9374.83, + "high": 9429.99, + "low": 9225.15, + "close": 9378.07, + "volume": 2749.81055439 + }, + { + "open_time": "2020-06-19T12:00:00+00:00", + "close_time": "2020-06-20T00:00:00+00:00", + "open": 9378.07, + "high": 9421.86, + "low": 9229.07, + "close": 9304.32, + "volume": 2556.09716471 + }, + { + "open_time": "2020-06-20T00:00:00+00:00", + "close_time": "2020-06-20T12:00:00+00:00", + "open": 9287.6, + "high": 9386.1, + "low": 9138.0, + "close": 9325.0, + "volume": 1641.22918187 + }, + { + "open_time": "2020-06-20T12:00:00+00:00", + "close_time": "2020-06-21T00:00:00+00:00", + "open": 9325.0, + "high": 9400.0, + "low": 9227.14, + "close": 9355.46, + "volume": 1430.56466642 + }, + { + "open_time": "2020-06-21T00:00:00+00:00", + "close_time": "2020-06-21T12:00:00+00:00", + "open": 9355.93, + "high": 9421.26, + "low": 9293.86, + "close": 9349.61, + "volume": 778.82889873 + }, + { + "open_time": "2020-06-21T12:00:00+00:00", + "close_time": "2020-06-22T00:00:00+00:00", + "open": 9355.53, + "high": 9387.34, + "low": 9271.52, + "close": 9283.03, + "volume": 656.38299768 + }, + { + "open_time": "2020-06-22T00:00:00+00:00", + "close_time": "2020-06-22T12:00:00+00:00", + "open": 9287.89, + "high": 9470.0, + "low": 9267.2, + "close": 9459.0, + "volume": 1956.31997485 + }, + { + "open_time": "2020-06-22T12:00:00+00:00", + "close_time": "2020-06-23T00:00:00+00:00", + "open": 9459.0, + "high": 9798.76, + "low": 9447.93, + "close": 9683.12, + "volume": 4659.32543397 + }, + { + "open_time": "2020-06-23T00:00:00+00:00", + "close_time": "2020-06-23T12:00:00+00:00", + "open": 9688.26, + "high": 9725.3, + "low": 9571.0, + "close": 9638.1, + "volume": 2691.84791584 + }, + { + "open_time": "2020-06-23T12:00:00+00:00", + "close_time": "2020-06-24T00:00:00+00:00", + "open": 9633.34, + "high": 9700.01, + "low": 9584.44, + "close": 9622.81, + "volume": 2174.26678961 + }, + { + "open_time": "2020-06-24T00:00:00+00:00", + "close_time": "2020-06-24T12:00:00+00:00", + "open": 9617.88, + "high": 9666.35, + "low": 9298.58, + "close": 9304.95, + "volume": 4266.56786859 + }, + { + "open_time": "2020-06-24T12:00:00+00:00", + "close_time": "2020-06-25T00:00:00+00:00", + "open": 9315.0, + "high": 9420.2, + "low": 9193.99, + "close": 9286.06, + "volume": 5806.00754943 + }, + { + "open_time": "2020-06-25T00:00:00+00:00", + "close_time": "2020-06-25T12:00:00+00:00", + "open": 9286.3, + "high": 9321.04, + "low": 8989.0, + "close": 9251.14, + "volume": 5659.25946455 + }, + { + "open_time": "2020-06-25T12:00:00+00:00", + "close_time": "2020-06-26T00:00:00+00:00", + "open": 9253.3, + "high": 9343.49, + "low": 9153.1, + "close": 9239.48, + "volume": 3041.98671005 + }, + { + "open_time": "2020-06-26T00:00:00+00:00", + "close_time": "2020-06-26T12:00:00+00:00", + "open": 9237.98, + "high": 9289.71, + "low": 9078.91, + "close": 9169.08, + "volume": 3916.68531033 + }, + { + "open_time": "2020-06-26T12:00:00+00:00", + "close_time": "2020-06-27T00:00:00+00:00", + "open": 9169.08, + "high": 9226.93, + "low": 9024.61, + "close": 9158.26, + "volume": 3995.69844454 + }, + { + "open_time": "2020-06-27T00:00:00+00:00", + "close_time": "2020-06-27T12:00:00+00:00", + "open": 9158.13, + "high": 9189.0, + "low": 9089.8, + "close": 9153.5, + "volume": 822.72972033 + }, + { + "open_time": "2020-06-27T12:00:00+00:00", + "close_time": "2020-06-28T00:00:00+00:00", + "open": 9153.5, + "high": 9172.84, + "low": 8830.63, + "close": 9009.3, + "volume": 3576.94630386 + }, + { + "open_time": "2020-06-28T00:00:00+00:00", + "close_time": "2020-06-28T12:00:00+00:00", + "open": 9008.33, + "high": 9076.25, + "low": 8933.06, + "close": 9041.13, + "volume": 1408.63080511 + }, + { + "open_time": "2020-06-28T12:00:00+00:00", + "close_time": "2020-06-29T00:00:00+00:00", + "open": 9048.25, + "high": 9191.72, + "low": 9017.68, + "close": 9118.01, + "volume": 1823.22647575 + }, + { + "open_time": "2020-06-29T00:00:00+00:00", + "close_time": "2020-06-29T12:00:00+00:00", + "open": 9118.8, + "high": 9144.04, + "low": 9051.72, + "close": 9087.76, + "volume": 2108.19296735 + }, + { + "open_time": "2020-06-29T12:00:00+00:00", + "close_time": "2020-06-30T00:00:00+00:00", + "open": 9087.85, + "high": 9240.36, + "low": 9014.92, + "close": 9188.88, + "volume": 2834.53236268 + }, + { + "open_time": "2020-06-30T00:00:00+00:00", + "close_time": "2020-06-30T12:00:00+00:00", + "open": 9187.85, + "high": 9201.95, + "low": 9110.0, + "close": 9146.66, + "volume": 1137.67336064 + }, + { + "open_time": "2020-06-30T12:00:00+00:00", + "close_time": "2020-07-01T00:00:00+00:00", + "open": 9150.18, + "high": 9192.25, + "low": 9060.0, + "close": 9132.96, + "volume": 1643.95789068 + }, + { + "open_time": "2020-07-01T00:00:00+00:00", + "close_time": "2020-07-01T12:00:00+00:00", + "open": 9136.89, + "high": 9193.48, + "low": 9089.8, + "close": 9164.02, + "volume": 1677.81747512 + }, + { + "open_time": "2020-07-01T12:00:00+00:00", + "close_time": "2020-07-02T00:00:00+00:00", + "open": 9158.45, + "high": 9300.0, + "low": 9134.69, + "close": 9233.38, + "volume": 2643.74811723 + }, + { + "open_time": "2020-07-02T00:00:00+00:00", + "close_time": "2020-07-02T12:00:00+00:00", + "open": 9230.97, + "high": 9268.54, + "low": 9170.23, + "close": 9199.91, + "volume": 1565.11596685 + }, + { + "open_time": "2020-07-02T12:00:00+00:00", + "close_time": "2020-07-03T00:00:00+00:00", + "open": 9192.61, + "high": 9260.0, + "low": 8939.0, + "close": 9092.92, + "volume": 5300.93300667 + }, + { + "open_time": "2020-07-03T00:00:00+00:00", + "close_time": "2020-07-03T12:00:00+00:00", + "open": 9091.68, + "high": 9127.11, + "low": 9044.79, + "close": 9100.72, + "volume": 1520.7574725 + }, + { + "open_time": "2020-07-03T12:00:00+00:00", + "close_time": "2020-07-04T00:00:00+00:00", + "open": 9097.25, + "high": 9125.99, + "low": 9027.17, + "close": 9063.08, + "volume": 1989.24606559 + }, + { + "open_time": "2020-07-04T00:00:00+00:00", + "close_time": "2020-07-04T12:00:00+00:00", + "open": 9053.87, + "high": 9095.31, + "low": 9046.29, + "close": 9064.61, + "volume": 689.49601518 + }, + { + "open_time": "2020-07-04T12:00:00+00:00", + "close_time": "2020-07-05T00:00:00+00:00", + "open": 9061.26, + "high": 9196.0, + "low": 9045.94, + "close": 9138.52, + "volume": 1490.8763566 + }, + { + "open_time": "2020-07-05T00:00:00+00:00", + "close_time": "2020-07-05T12:00:00+00:00", + "open": 9142.16, + "high": 9147.37, + "low": 8969.23, + "close": 9038.48, + "volume": 1563.80043097 + }, + { + "open_time": "2020-07-05T12:00:00+00:00", + "close_time": "2020-07-06T00:00:00+00:00", + "open": 9038.41, + "high": 9100.72, + "low": 8905.0, + "close": 9076.82, + "volume": 1504.07737755 + }, + { + "open_time": "2020-07-06T00:00:00+00:00", + "close_time": "2020-07-06T12:00:00+00:00", + "open": 9077.18, + "high": 9238.21, + "low": 9060.5, + "close": 9226.85, + "volume": 2067.92272072 + }, + { + "open_time": "2020-07-06T12:00:00+00:00", + "close_time": "2020-07-07T00:00:00+00:00", + "open": 9226.85, + "high": 9376.34, + "low": 9195.96, + "close": 9348.22, + "volume": 3293.43012877 + }, + { + "open_time": "2020-07-07T00:00:00+00:00", + "close_time": "2020-07-07T12:00:00+00:00", + "open": 9346.9, + "high": 9385.81, + "low": 9217.66, + "close": 9273.18, + "volume": 2456.57124617 + }, + { + "open_time": "2020-07-07T12:00:00+00:00", + "close_time": "2020-07-08T00:00:00+00:00", + "open": 9273.18, + "high": 9298.19, + "low": 9201.78, + "close": 9257.16, + "volume": 2246.2544075 + }, + { + "open_time": "2020-07-08T00:00:00+00:00", + "close_time": "2020-07-08T12:00:00+00:00", + "open": 9257.21, + "high": 9321.82, + "low": 9228.91, + "close": 9310.27, + "volume": 2791.51201135 + }, + { + "open_time": "2020-07-08T12:00:00+00:00", + "close_time": "2020-07-09T00:00:00+00:00", + "open": 9316.12, + "high": 9479.57, + "low": 9280.71, + "close": 9437.16, + "volume": 3484.03465223 + }, + { + "open_time": "2020-07-09T00:00:00+00:00", + "close_time": "2020-07-09T12:00:00+00:00", + "open": 9441.76, + "high": 9448.5, + "low": 9353.0, + "close": 9403.35, + "volume": 1494.6879286 + }, + { + "open_time": "2020-07-09T12:00:00+00:00", + "close_time": "2020-07-10T00:00:00+00:00", + "open": 9403.18, + "high": 9434.2, + "low": 9157.11, + "close": 9234.9, + "volume": 3080.76061091 + }, + { + "open_time": "2020-07-10T00:00:00+00:00", + "close_time": "2020-07-10T12:00:00+00:00", + "open": 9234.91, + "high": 9238.21, + "low": 9053.14, + "close": 9158.28, + "volume": 2214.93035643 + }, + { + "open_time": "2020-07-10T12:00:00+00:00", + "close_time": "2020-07-11T00:00:00+00:00", + "open": 9158.29, + "high": 9318.92, + "low": 9155.59, + "close": 9283.53, + "volume": 1695.39643353 + }, + { + "open_time": "2020-07-11T00:00:00+00:00", + "close_time": "2020-07-11T12:00:00+00:00", + "open": 9291.0, + "high": 9304.95, + "low": 9180.0, + "close": 9202.69, + "volume": 801.7148332 + }, + { + "open_time": "2020-07-11T12:00:00+00:00", + "close_time": "2020-07-12T00:00:00+00:00", + "open": 9200.16, + "high": 9254.84, + "low": 9196.36, + "close": 9238.3, + "volume": 651.45052615 + }, + { + "open_time": "2020-07-12T00:00:00+00:00", + "close_time": "2020-07-12T12:00:00+00:00", + "open": 9234.07, + "high": 9293.28, + "low": 9234.07, + "close": 9245.44, + "volume": 672.60009304 + }, + { + "open_time": "2020-07-12T12:00:00+00:00", + "close_time": "2020-07-13T00:00:00+00:00", + "open": 9246.48, + "high": 9347.76, + "low": 9153.48, + "close": 9306.17, + "volume": 1364.55353741 + }, + { + "open_time": "2020-07-13T00:00:00+00:00", + "close_time": "2020-07-13T12:00:00+00:00", + "open": 9304.94, + "high": 9323.0, + "low": 9243.76, + "close": 9307.03, + "volume": 1130.16417867 + }, + { + "open_time": "2020-07-13T12:00:00+00:00", + "close_time": "2020-07-14T00:00:00+00:00", + "open": 9302.38, + "high": 9351.17, + "low": 9190.49, + "close": 9233.1, + "volume": 2745.00901185 + }, + { + "open_time": "2020-07-14T00:00:00+00:00", + "close_time": "2020-07-14T12:00:00+00:00", + "open": 9234.19, + "high": 9242.75, + "low": 9095.0, + "close": 9225.23, + "volume": 2294.87487135 + }, + { + "open_time": "2020-07-14T12:00:00+00:00", + "close_time": "2020-07-15T00:00:00+00:00", + "open": 9230.5, + "high": 9282.08, + "low": 9183.0, + "close": 9251.59, + "volume": 2185.03573434 + }, + { + "open_time": "2020-07-15T00:00:00+00:00", + "close_time": "2020-07-15T12:00:00+00:00", + "open": 9256.33, + "high": 9276.98, + "low": 9185.26, + "close": 9213.7, + "volume": 1986.07398488 + }, + { + "open_time": "2020-07-15T12:00:00+00:00", + "close_time": "2020-07-16T00:00:00+00:00", + "open": 9211.81, + "high": 9247.27, + "low": 9153.38, + "close": 9190.07, + "volume": 1823.97442615 + }, + { + "open_time": "2020-07-16T00:00:00+00:00", + "close_time": "2020-07-16T12:00:00+00:00", + "open": 9191.0, + "high": 9217.5, + "low": 9026.51, + "close": 9066.42, + "volume": 3613.28165074 + }, + { + "open_time": "2020-07-16T12:00:00+00:00", + "close_time": "2020-07-17T00:00:00+00:00", + "open": 9068.95, + "high": 9153.83, + "low": 9058.76, + "close": 9132.87, + "volume": 1928.57224309 + }, + { + "open_time": "2020-07-17T00:00:00+00:00", + "close_time": "2020-07-17T12:00:00+00:00", + "open": 9134.44, + "high": 9139.3, + "low": 9073.53, + "close": 9136.84, + "volume": 1840.75374203 + }, + { + "open_time": "2020-07-17T12:00:00+00:00", + "close_time": "2020-07-18T00:00:00+00:00", + "open": 9134.3, + "high": 9184.28, + "low": 9125.06, + "close": 9156.5, + "volume": 1752.73775876 + }, + { + "open_time": "2020-07-18T00:00:00+00:00", + "close_time": "2020-07-18T12:00:00+00:00", + "open": 9150.51, + "high": 9214.63, + "low": 9122.72, + "close": 9162.01, + "volume": 792.50664024 + }, + { + "open_time": "2020-07-18T12:00:00+00:00", + "close_time": "2020-07-19T00:00:00+00:00", + "open": 9164.61, + "high": 9205.52, + "low": 9155.47, + "close": 9177.43, + "volume": 565.77867954 + }, + { + "open_time": "2020-07-19T00:00:00+00:00", + "close_time": "2020-07-19T12:00:00+00:00", + "open": 9175.7, + "high": 9187.34, + "low": 9106.3, + "close": 9124.31, + "volume": 879.42809284 + }, + { + "open_time": "2020-07-19T12:00:00+00:00", + "close_time": "2020-07-20T00:00:00+00:00", + "open": 9128.95, + "high": 9243.36, + "low": 9114.62, + "close": 9211.99, + "volume": 705.97107575 + }, + { + "open_time": "2020-07-20T00:00:00+00:00", + "close_time": "2020-07-20T12:00:00+00:00", + "open": 9213.15, + "high": 9224.73, + "low": 9128.21, + "close": 9152.33, + "volume": 1216.47539831 + }, + { + "open_time": "2020-07-20T12:00:00+00:00", + "close_time": "2020-07-21T00:00:00+00:00", + "open": 9150.0, + "high": 9212.59, + "low": 9141.76, + "close": 9162.43, + "volume": 1848.3319957 + }, + { + "open_time": "2020-07-21T00:00:00+00:00", + "close_time": "2020-07-21T12:00:00+00:00", + "open": 9161.77, + "high": 9374.3, + "low": 9152.23, + "close": 9357.14, + "volume": 2306.27715547 + }, + { + "open_time": "2020-07-21T12:00:00+00:00", + "close_time": "2020-07-22T00:00:00+00:00", + "open": 9351.6, + "high": 9442.89, + "low": 9321.16, + "close": 9391.25, + "volume": 3253.19715428 + }, + { + "open_time": "2020-07-22T00:00:00+00:00", + "close_time": "2020-07-22T12:00:00+00:00", + "open": 9395.98, + "high": 9400.0, + "low": 9280.8, + "close": 9350.0, + "volume": 1593.37901823 + }, + { + "open_time": "2020-07-22T12:00:00+00:00", + "close_time": "2020-07-23T00:00:00+00:00", + "open": 9353.12, + "high": 9573.0, + "low": 9318.04, + "close": 9539.51, + "volume": 3893.31110735 + }, + { + "open_time": "2020-07-23T00:00:00+00:00", + "close_time": "2020-07-23T12:00:00+00:00", + "open": 9537.23, + "high": 9553.78, + "low": 9479.59, + "close": 9513.48, + "volume": 3296.79867022 + }, + { + "open_time": "2020-07-23T12:00:00+00:00", + "close_time": "2020-07-24T00:00:00+00:00", + "open": 9513.47, + "high": 9690.0, + "low": 9453.38, + "close": 9617.2, + "volume": 7117.14517721 + }, + { + "open_time": "2020-07-24T00:00:00+00:00", + "close_time": "2020-07-24T12:00:00+00:00", + "open": 9614.85, + "high": 9621.28, + "low": 9474.35, + "close": 9540.0, + "volume": 2571.87233523 + }, + { + "open_time": "2020-07-24T12:00:00+00:00", + "close_time": "2020-07-25T00:00:00+00:00", + "open": 9540.0, + "high": 9650.55, + "low": 9507.45, + "close": 9547.91, + "volume": 5441.03275631 + }, + { + "open_time": "2020-07-25T00:00:00+00:00", + "close_time": "2020-07-25T12:00:00+00:00", + "open": 9549.34, + "high": 9677.01, + "low": 9532.79, + "close": 9585.01, + "volume": 2190.19463342 + }, + { + "open_time": "2020-07-25T12:00:00+00:00", + "close_time": "2020-07-26T00:00:00+00:00", + "open": 9588.39, + "high": 9751.82, + "low": 9566.0, + "close": 9710.98, + "volume": 2875.25526224 + }, + { + "open_time": "2020-07-26T00:00:00+00:00", + "close_time": "2020-07-26T12:00:00+00:00", + "open": 9712.45, + "high": 10200.0, + "low": 9657.0, + "close": 9985.6, + "volume": 6248.17508632 + }, + { + "open_time": "2020-07-26T12:00:00+00:00", + "close_time": "2020-07-27T00:00:00+00:00", + "open": 9985.59, + "high": 10003.93, + "low": 9822.01, + "close": 9944.65, + "volume": 2842.0392205 + }, + { + "open_time": "2020-07-27T00:00:00+00:00", + "close_time": "2020-07-27T12:00:00+00:00", + "open": 9941.25, + "high": 10350.0, + "low": 9933.77, + "close": 10265.58, + "volume": 9631.59475609 + }, + { + "open_time": "2020-07-27T12:00:00+00:00", + "close_time": "2020-07-28T00:00:00+00:00", + "open": 10268.11, + "high": 11417.11, + "low": 10234.01, + "close": 11046.19, + "volume": 18105.23745749 + }, + { + "open_time": "2020-07-28T00:00:00+00:00", + "close_time": "2020-07-28T12:00:00+00:00", + "open": 11049.4, + "high": 11263.85, + "low": 10583.48, + "close": 10988.48, + "volume": 9237.97583923 + }, + { + "open_time": "2020-07-28T12:00:00+00:00", + "close_time": "2020-07-29T00:00:00+00:00", + "open": 10998.51, + "high": 11199.74, + "low": 10862.32, + "close": 10939.27, + "volume": 7824.39796205 + }, + { + "open_time": "2020-07-29T00:00:00+00:00", + "close_time": "2020-07-29T12:00:00+00:00", + "open": 10931.91, + "high": 11149.06, + "low": 10855.81, + "close": 11100.26, + "volume": 4278.55287016 + }, + { + "open_time": "2020-07-29T12:00:00+00:00", + "close_time": "2020-07-30T00:00:00+00:00", + "open": 11090.85, + "high": 11358.47, + "low": 11000.69, + "close": 11111.17, + "volume": 8174.31016549 + }, + { + "open_time": "2020-07-30T00:00:00+00:00", + "close_time": "2020-07-30T12:00:00+00:00", + "open": 11105.01, + "high": 11126.09, + "low": 10894.95, + "close": 10928.53, + "volume": 5639.88644476 + }, + { + "open_time": "2020-07-30T12:00:00+00:00", + "close_time": "2020-07-31T00:00:00+00:00", + "open": 10931.78, + "high": 11189.0, + "low": 10832.0, + "close": 11112.12, + "volume": 4816.96160316 + }, + { + "open_time": "2020-07-31T00:00:00+00:00", + "close_time": "2020-07-31T12:00:00+00:00", + "open": 11110.84, + "high": 11237.0, + "low": 10973.8, + "close": 11226.72, + "volume": 3395.85282287 + }, + { + "open_time": "2020-07-31T12:00:00+00:00", + "close_time": "2020-08-01T00:00:00+00:00", + "open": 11226.72, + "high": 11457.95, + "low": 11121.76, + "close": 11356.74, + "volume": 7021.6546387 + }, + { + "open_time": "2020-08-01T00:00:00+00:00", + "close_time": "2020-08-01T12:00:00+00:00", + "open": 11357.98, + "high": 11763.1, + "low": 11228.0, + "close": 11664.6, + "volume": 5893.3148922 + }, + { + "open_time": "2020-08-01T12:00:00+00:00", + "close_time": "2020-08-02T00:00:00+00:00", + "open": 11664.6, + "high": 11883.36, + "low": 11479.98, + "close": 11817.49, + "volume": 5302.49263112 + }, + { + "open_time": "2020-08-02T00:00:00+00:00", + "close_time": "2020-08-02T12:00:00+00:00", + "open": 11808.21, + "high": 12100.0, + "low": 10559.59, + "close": 11108.61, + "volume": 9483.58584074 + }, + { + "open_time": "2020-08-02T12:00:00+00:00", + "close_time": "2020-08-03T00:00:00+00:00", + "open": 11108.61, + "high": 11287.42, + "low": 10953.12, + "close": 11071.66, + "volume": 3172.8251887 + }, + { + "open_time": "2020-08-03T00:00:00+00:00", + "close_time": "2020-08-03T12:00:00+00:00", + "open": 11074.92, + "high": 11246.87, + "low": 10933.26, + "close": 11228.18, + "volume": 1764.66052323 + }, + { + "open_time": "2020-08-03T12:00:00+00:00", + "close_time": "2020-08-04T00:00:00+00:00", + "open": 11226.26, + "high": 11480.0, + "low": 11150.0, + "close": 11236.39, + "volume": 5220.01025709 + }, + { + "open_time": "2020-08-04T00:00:00+00:00", + "close_time": "2020-08-04T12:00:00+00:00", + "open": 11236.39, + "high": 11420.0, + "low": 11062.14, + "close": 11125.0, + "volume": 2642.17865954 + }, + { + "open_time": "2020-08-04T12:00:00+00:00", + "close_time": "2020-08-05T00:00:00+00:00", + "open": 11124.5, + "high": 11279.51, + "low": 11000.79, + "close": 11192.42, + "volume": 2879.93185803 + }, + { + "open_time": "2020-08-05T00:00:00+00:00", + "close_time": "2020-08-05T12:00:00+00:00", + "open": 11193.48, + "high": 11461.45, + "low": 11094.35, + "close": 11450.29, + "volume": 1780.63407404 + }, + { + "open_time": "2020-08-05T12:00:00+00:00", + "close_time": "2020-08-06T00:00:00+00:00", + "open": 11451.03, + "high": 11795.86, + "low": 11400.0, + "close": 11755.24, + "volume": 5724.53676563 + }, + { + "open_time": "2020-08-06T00:00:00+00:00", + "close_time": "2020-08-06T12:00:00+00:00", + "open": 11759.9, + "high": 11814.0, + "low": 11575.57, + "close": 11699.1, + "volume": 4103.28465291 + }, + { + "open_time": "2020-08-06T12:00:00+00:00", + "close_time": "2020-08-07T00:00:00+00:00", + "open": 11699.1, + "high": 11913.5, + "low": 11646.0, + "close": 11770.08, + "volume": 5752.70971014 + }, + { + "open_time": "2020-08-07T00:00:00+00:00", + "close_time": "2020-08-07T12:00:00+00:00", + "open": 11770.26, + "high": 11920.0, + "low": 11697.78, + "close": 11759.27, + "volume": 3327.93576595 + }, + { + "open_time": "2020-08-07T12:00:00+00:00", + "close_time": "2020-08-08T00:00:00+00:00", + "open": 11759.96, + "high": 11785.57, + "low": 11219.0, + "close": 11600.85, + "volume": 7175.42598083 + }, + { + "open_time": "2020-08-08T00:00:00+00:00", + "close_time": "2020-08-08T12:00:00+00:00", + "open": 11601.75, + "high": 11804.12, + "low": 11527.0, + "close": 11781.64, + "volume": 2219.77527896 + }, + { + "open_time": "2020-08-08T12:00:00+00:00", + "close_time": "2020-08-09T00:00:00+00:00", + "open": 11789.74, + "high": 11817.95, + "low": 11611.11, + "close": 11776.9, + "volume": 1765.12351566 + }, + { + "open_time": "2020-08-09T00:00:00+00:00", + "close_time": "2020-08-09T12:00:00+00:00", + "open": 11767.93, + "high": 11808.28, + "low": 11612.06, + "close": 11690.94, + "volume": 1326.52924826 + }, + { + "open_time": "2020-08-09T12:00:00+00:00", + "close_time": "2020-08-10T00:00:00+00:00", + "open": 11690.94, + "high": 11703.16, + "low": 11527.92, + "close": 11683.03, + "volume": 1322.95992823 + }, + { + "open_time": "2020-08-10T00:00:00+00:00", + "close_time": "2020-08-10T12:00:00+00:00", + "open": 11684.6, + "high": 12080.0, + "low": 11510.0, + "close": 11746.34, + "volume": 4548.40455766 + }, + { + "open_time": "2020-08-10T12:00:00+00:00", + "close_time": "2020-08-11T00:00:00+00:00", + "open": 11737.32, + "high": 11980.29, + "low": 11715.0, + "close": 11895.12, + "volume": 3153.32351148 + }, + { + "open_time": "2020-08-11T00:00:00+00:00", + "close_time": "2020-08-11T12:00:00+00:00", + "open": 11896.37, + "high": 11945.05, + "low": 11656.92, + "close": 11750.44, + "volume": 3285.61612417 + }, + { + "open_time": "2020-08-11T12:00:00+00:00", + "close_time": "2020-08-12T00:00:00+00:00", + "open": 11753.2, + "high": 11755.0, + "low": 11130.0, + "close": 11392.64, + "volume": 7165.23410698 + }, + { + "open_time": "2020-08-12T00:00:00+00:00", + "close_time": "2020-08-12T12:00:00+00:00", + "open": 11386.5, + "high": 11540.72, + "low": 11150.0, + "close": 11469.11, + "volume": 2625.78204547 + }, + { + "open_time": "2020-08-12T12:00:00+00:00", + "close_time": "2020-08-13T00:00:00+00:00", + "open": 11469.1, + "high": 11625.0, + "low": 11430.49, + "close": 11565.35, + "volume": 3042.81975917 + }, + { + "open_time": "2020-08-13T00:00:00+00:00", + "close_time": "2020-08-13T12:00:00+00:00", + "open": 11567.74, + "high": 11666.0, + "low": 11270.91, + "close": 11556.34, + "volume": 3219.76322682 + }, + { + "open_time": "2020-08-13T12:00:00+00:00", + "close_time": "2020-08-14T00:00:00+00:00", + "open": 11556.21, + "high": 11806.61, + "low": 11393.25, + "close": 11793.26, + "volume": 3619.78798784 + }, + { + "open_time": "2020-08-14T00:00:00+00:00", + "close_time": "2020-08-14T12:00:00+00:00", + "open": 11797.55, + "high": 11849.21, + "low": 11658.53, + "close": 11773.93, + "volume": 2804.05390918 + }, + { + "open_time": "2020-08-14T12:00:00+00:00", + "close_time": "2020-08-15T00:00:00+00:00", + "open": 11768.31, + "high": 11862.0, + "low": 11652.01, + "close": 11779.77, + "volume": 2722.7425889 + }, + { + "open_time": "2020-08-15T00:00:00+00:00", + "close_time": "2020-08-15T12:00:00+00:00", + "open": 11771.97, + "high": 11986.93, + "low": 11771.97, + "close": 11850.75, + "volume": 2103.68644478 + }, + { + "open_time": "2020-08-15T12:00:00+00:00", + "close_time": "2020-08-16T00:00:00+00:00", + "open": 11847.65, + "high": 11983.72, + "low": 11667.7, + "close": 11852.2, + "volume": 1879.48948504 + }, + { + "open_time": "2020-08-16T00:00:00+00:00", + "close_time": "2020-08-16T12:00:00+00:00", + "open": 11858.6, + "high": 11938.55, + "low": 11725.5, + "close": 11752.7, + "volume": 1383.19411599 + }, + { + "open_time": "2020-08-16T12:00:00+00:00", + "close_time": "2020-08-17T00:00:00+00:00", + "open": 11750.92, + "high": 11923.3, + "low": 11685.97, + "close": 11914.02, + "volume": 1110.90514466 + }, + { + "open_time": "2020-08-17T00:00:00+00:00", + "close_time": "2020-08-17T12:00:00+00:00", + "open": 11916.83, + "high": 11940.33, + "low": 11771.44, + "close": 11908.95, + "volume": 1356.74003633 + }, + { + "open_time": "2020-08-17T12:00:00+00:00", + "close_time": "2020-08-18T00:00:00+00:00", + "open": 11913.89, + "high": 12473.0, + "low": 11785.0, + "close": 12298.38, + "volume": 8421.588532 + }, + { + "open_time": "2020-08-18T00:00:00+00:00", + "close_time": "2020-08-18T12:00:00+00:00", + "open": 12301.27, + "high": 12408.53, + "low": 12170.0, + "close": 12185.84, + "volume": 2014.28528001 + }, + { + "open_time": "2020-08-18T12:00:00+00:00", + "close_time": "2020-08-19T00:00:00+00:00", + "open": 12178.59, + "high": 12273.0, + "low": 11823.0, + "close": 11958.1, + "volume": 6803.90256116 + }, + { + "open_time": "2020-08-19T00:00:00+00:00", + "close_time": "2020-08-19T12:00:00+00:00", + "open": 11950.0, + "high": 12022.18, + "low": 11600.0, + "close": 11855.0, + "volume": 5461.51235198 + }, + { + "open_time": "2020-08-19T12:00:00+00:00", + "close_time": "2020-08-20T00:00:00+00:00", + "open": 11844.92, + "high": 11933.7, + "low": 11574.4, + "close": 11757.55, + "volume": 3939.98883247 + }, + { + "open_time": "2020-08-20T00:00:00+00:00", + "close_time": "2020-08-20T12:00:00+00:00", + "open": 11762.18, + "high": 11829.0, + "low": 11675.29, + "close": 11820.96, + "volume": 1932.90233853 + }, + { + "open_time": "2020-08-20T12:00:00+00:00", + "close_time": "2020-08-21T00:00:00+00:00", + "open": 11820.96, + "high": 11894.12, + "low": 11741.75, + "close": 11859.37, + "volume": 2258.85558239 + }, + { + "open_time": "2020-08-21T00:00:00+00:00", + "close_time": "2020-08-21T12:00:00+00:00", + "open": 11857.18, + "high": 11887.67, + "low": 11688.5, + "close": 11721.72, + "volume": 2095.4869466 + }, + { + "open_time": "2020-08-21T12:00:00+00:00", + "close_time": "2020-08-22T00:00:00+00:00", + "open": 11714.44, + "high": 11775.61, + "low": 11485.49, + "close": 11531.74, + "volume": 4295.69278061 + }, + { + "open_time": "2020-08-22T00:00:00+00:00", + "close_time": "2020-08-22T12:00:00+00:00", + "open": 11527.81, + "high": 11627.0, + "low": 11367.0, + "close": 11563.82, + "volume": 2432.09137039 + }, + { + "open_time": "2020-08-22T12:00:00+00:00", + "close_time": "2020-08-23T00:00:00+00:00", + "open": 11565.9, + "high": 11694.02, + "low": 11556.11, + "close": 11667.7, + "volume": 969.33055214 + }, + { + "open_time": "2020-08-23T00:00:00+00:00", + "close_time": "2020-08-23T12:00:00+00:00", + "open": 11678.17, + "high": 11697.35, + "low": 11524.7, + "close": 11544.9, + "volume": 801.88099468 + }, + { + "open_time": "2020-08-23T12:00:00+00:00", + "close_time": "2020-08-24T00:00:00+00:00", + "open": 11543.96, + "high": 11715.09, + "low": 11533.76, + "close": 11644.65, + "volume": 830.98992351 + }, + { + "open_time": "2020-08-24T00:00:00+00:00", + "close_time": "2020-08-24T12:00:00+00:00", + "open": 11653.7, + "high": 11832.55, + "low": 11588.61, + "close": 11791.22, + "volume": 1298.44204761 + }, + { + "open_time": "2020-08-24T12:00:00+00:00", + "close_time": "2020-08-25T00:00:00+00:00", + "open": 11801.04, + "high": 11824.83, + "low": 11699.35, + "close": 11761.8, + "volume": 1588.61603503 + }, + { + "open_time": "2020-08-25T00:00:00+00:00", + "close_time": "2020-08-25T12:00:00+00:00", + "open": 11750.4, + "high": 11772.22, + "low": 11515.0, + "close": 11617.29, + "volume": 1817.91676125 + }, + { + "open_time": "2020-08-25T12:00:00+00:00", + "close_time": "2020-08-26T00:00:00+00:00", + "open": 11613.44, + "high": 11616.85, + "low": 11112.75, + "close": 11328.88, + "volume": 5255.77698498 + }, + { + "open_time": "2020-08-26T00:00:00+00:00", + "close_time": "2020-08-26T12:00:00+00:00", + "open": 11328.5, + "high": 11408.16, + "low": 11255.0, + "close": 11383.9, + "volume": 1912.14866254 + }, + { + "open_time": "2020-08-26T12:00:00+00:00", + "close_time": "2020-08-27T00:00:00+00:00", + "open": 11383.9, + "high": 11549.8, + "low": 11250.14, + "close": 11469.3, + "volume": 2360.93150649 + }, + { + "open_time": "2020-08-27T00:00:00+00:00", + "close_time": "2020-08-27T12:00:00+00:00", + "open": 11462.91, + "high": 11485.48, + "low": 11300.0, + "close": 11308.6, + "volume": 1753.69442272 + }, + { + "open_time": "2020-08-27T12:00:00+00:00", + "close_time": "2020-08-28T00:00:00+00:00", + "open": 11307.78, + "high": 11602.92, + "low": 11122.72, + "close": 11330.0, + "volume": 6042.46127391 + }, + { + "open_time": "2020-08-28T00:00:00+00:00", + "close_time": "2020-08-28T12:00:00+00:00", + "open": 11332.26, + "high": 11490.13, + "low": 11277.95, + "close": 11485.48, + "volume": 2837.77638071 + }, + { + "open_time": "2020-08-28T12:00:00+00:00", + "close_time": "2020-08-29T00:00:00+00:00", + "open": 11485.48, + "high": 11555.61, + "low": 11404.93, + "close": 11536.58, + "volume": 3208.72108317 + }, + { + "open_time": "2020-08-29T00:00:00+00:00", + "close_time": "2020-08-29T12:00:00+00:00", + "open": 11538.74, + "high": 11592.0, + "low": 11423.64, + "close": 11447.61, + "volume": 1240.9819083 + }, + { + "open_time": "2020-08-29T12:00:00+00:00", + "close_time": "2020-08-30T00:00:00+00:00", + "open": 11453.09, + "high": 11554.58, + "low": 11437.35, + "close": 11471.71, + "volume": 854.95409445 + }, + { + "open_time": "2020-08-30T00:00:00+00:00", + "close_time": "2020-08-30T12:00:00+00:00", + "open": 11471.71, + "high": 11658.79, + "low": 11458.62, + "close": 11603.19, + "volume": 818.90869648 + }, + { + "open_time": "2020-08-30T12:00:00+00:00", + "close_time": "2020-08-31T00:00:00+00:00", + "open": 11598.67, + "high": 11715.69, + "low": 11560.03, + "close": 11708.97, + "volume": 1509.74832238 + }, + { + "open_time": "2020-08-31T00:00:00+00:00", + "close_time": "2020-08-31T12:00:00+00:00", + "open": 11713.11, + "high": 11731.0, + "low": 11573.39, + "close": 11681.23, + "volume": 1663.94478669 + }, + { + "open_time": "2020-08-31T12:00:00+00:00", + "close_time": "2020-09-01T00:00:00+00:00", + "open": 11681.72, + "high": 11780.0, + "low": 11600.0, + "close": 11655.0, + "volume": 2870.27331532 + }, + { + "open_time": "2020-09-01T00:00:00+00:00", + "close_time": "2020-09-01T12:00:00+00:00", + "open": 11658.48, + "high": 11966.84, + "low": 11515.0, + "close": 11877.41, + "volume": 3359.76259308 + }, + { + "open_time": "2020-09-01T12:00:00+00:00", + "close_time": "2020-09-02T00:00:00+00:00", + "open": 11889.0, + "high": 12065.82, + "low": 11807.04, + "close": 11923.96, + "volume": 4601.05978735 + }, + { + "open_time": "2020-09-02T00:00:00+00:00", + "close_time": "2020-09-02T12:00:00+00:00", + "open": 11919.53, + "high": 11956.45, + "low": 11155.32, + "close": 11412.04, + "volume": 6505.05611001 + }, + { + "open_time": "2020-09-02T12:00:00+00:00", + "close_time": "2020-09-03T00:00:00+00:00", + "open": 11405.64, + "high": 11479.96, + "low": 11206.48, + "close": 11398.44, + "volume": 6551.0167675 + }, + { + "open_time": "2020-09-03T00:00:00+00:00", + "close_time": "2020-09-03T12:00:00+00:00", + "open": 11395.1, + "high": 11477.35, + "low": 11193.03, + "close": 11217.78, + "volume": 3446.80823056 + }, + { + "open_time": "2020-09-03T12:00:00+00:00", + "close_time": "2020-09-04T00:00:00+00:00", + "open": 11214.29, + "high": 11265.25, + "low": 9987.86, + "close": 10160.0, + "volume": 15107.92298147 + }, + { + "open_time": "2020-09-04T00:00:00+00:00", + "close_time": "2020-09-04T12:00:00+00:00", + "open": 10160.0, + "high": 10541.39, + "low": 10089.77, + "close": 10436.09, + "volume": 6877.29868015 + }, + { + "open_time": "2020-09-04T12:00:00+00:00", + "close_time": "2020-09-05T00:00:00+00:00", + "open": 10444.77, + "high": 10646.75, + "low": 9966.85, + "close": 10456.32, + "volume": 10466.32893055 + }, + { + "open_time": "2020-09-05T00:00:00+00:00", + "close_time": "2020-09-05T12:00:00+00:00", + "open": 10460.2, + "high": 10567.9, + "low": 10126.79, + "close": 10231.19, + "volume": 3945.70551293 + }, + { + "open_time": "2020-09-05T12:00:00+00:00", + "close_time": "2020-09-06T00:00:00+00:00", + "open": 10225.7, + "high": 10351.34, + "low": 9850.0, + "close": 10167.19, + "volume": 8219.76757211 + }, + { + "open_time": "2020-09-06T00:00:00+00:00", + "close_time": "2020-09-06T12:00:00+00:00", + "open": 10165.47, + "high": 10280.34, + "low": 10000.0, + "close": 10266.82, + "volume": 2908.46721797 + }, + { + "open_time": "2020-09-06T12:00:00+00:00", + "close_time": "2020-09-07T00:00:00+00:00", + "open": 10266.46, + "high": 10353.39, + "low": 10126.11, + "close": 10260.17, + "volume": 2212.78458634 + }, + { + "open_time": "2020-09-07T00:00:00+00:00", + "close_time": "2020-09-07T12:00:00+00:00", + "open": 10258.43, + "high": 10312.83, + "low": 9999.4, + "close": 10029.31, + "volume": 3285.43454876 + }, + { + "open_time": "2020-09-07T12:00:00+00:00", + "close_time": "2020-09-08T00:00:00+00:00", + "open": 10032.62, + "high": 10415.66, + "low": 9880.0, + "close": 10377.14, + "volume": 5439.65749086 + }, + { + "open_time": "2020-09-08T00:00:00+00:00", + "close_time": "2020-09-08T12:00:00+00:00", + "open": 10377.5, + "high": 10446.18, + "low": 9932.82, + "close": 9981.75, + "volume": 4496.30749774 + }, + { + "open_time": "2020-09-08T12:00:00+00:00", + "close_time": "2020-09-09T00:00:00+00:00", + "open": 9975.73, + "high": 10205.42, + "low": 9825.07, + "close": 10123.96, + "volume": 6064.56720793 + }, + { + "open_time": "2020-09-09T00:00:00+00:00", + "close_time": "2020-09-09T12:00:00+00:00", + "open": 10126.01, + "high": 10286.67, + "low": 9981.38, + "close": 10226.95, + "volume": 2602.18646645 + }, + { + "open_time": "2020-09-09T12:00:00+00:00", + "close_time": "2020-09-10T00:00:00+00:00", + "open": 10230.75, + "high": 10353.39, + "low": 10171.84, + "close": 10232.8, + "volume": 3270.03304595 + }, + { + "open_time": "2020-09-10T00:00:00+00:00", + "close_time": "2020-09-10T12:00:00+00:00", + "open": 10221.76, + "high": 10427.18, + "low": 10220.0, + "close": 10298.01, + "volume": 4478.37982704 + }, + { + "open_time": "2020-09-10T12:00:00+00:00", + "close_time": "2020-09-11T00:00:00+00:00", + "open": 10304.32, + "high": 10495.75, + "low": 10254.51, + "close": 10342.59, + "volume": 5744.81135071 + }, + { + "open_time": "2020-09-11T00:00:00+00:00", + "close_time": "2020-09-11T12:00:00+00:00", + "open": 10341.38, + "high": 10389.89, + "low": 10200.5, + "close": 10261.94, + "volume": 2274.18655985 + }, + { + "open_time": "2020-09-11T12:00:00+00:00", + "close_time": "2020-09-12T00:00:00+00:00", + "open": 10256.16, + "high": 10409.44, + "low": 10252.48, + "close": 10393.04, + "volume": 2971.55588501 + }, + { + "open_time": "2020-09-12T00:00:00+00:00", + "close_time": "2020-09-12T12:00:00+00:00", + "open": 10400.46, + "high": 10405.39, + "low": 10313.31, + "close": 10342.37, + "volume": 994.63910349 + }, + { + "open_time": "2020-09-12T12:00:00+00:00", + "close_time": "2020-09-13T00:00:00+00:00", + "open": 10341.05, + "high": 10482.42, + "low": 10275.0, + "close": 10443.33, + "volume": 1514.60073069 + }, + { + "open_time": "2020-09-13T00:00:00+00:00", + "close_time": "2020-09-13T12:00:00+00:00", + "open": 10446.4, + "high": 10576.78, + "low": 10306.66, + "close": 10325.0, + "volume": 1466.01812904 + }, + { + "open_time": "2020-09-13T12:00:00+00:00", + "close_time": "2020-09-14T00:00:00+00:00", + "open": 10325.0, + "high": 10353.39, + "low": 10214.9, + "close": 10334.78, + "volume": 2859.08743614 + }, + { + "open_time": "2020-09-14T00:00:00+00:00", + "close_time": "2020-09-14T12:00:00+00:00", + "open": 10338.82, + "high": 10480.94, + "low": 10250.13, + "close": 10473.96, + "volume": 2809.81035581 + }, + { + "open_time": "2020-09-14T12:00:00+00:00", + "close_time": "2020-09-15T00:00:00+00:00", + "open": 10478.34, + "high": 10765.03, + "low": 10456.88, + "close": 10675.15, + "volume": 4515.42210052 + }, + { + "open_time": "2020-09-15T00:00:00+00:00", + "close_time": "2020-09-15T12:00:00+00:00", + "open": 10671.4, + "high": 10879.47, + "low": 10611.17, + "close": 10829.73, + "volume": 2204.49608381 + }, + { + "open_time": "2020-09-15T12:00:00+00:00", + "close_time": "2020-09-16T00:00:00+00:00", + "open": 10832.99, + "high": 10940.01, + "low": 10693.3, + "close": 10783.83, + "volume": 4252.16686886 + }, + { + "open_time": "2020-09-16T00:00:00+00:00", + "close_time": "2020-09-16T12:00:00+00:00", + "open": 10785.0, + "high": 10950.0, + "low": 10662.81, + "close": 10908.59, + "volume": 3045.85679918 + }, + { + "open_time": "2020-09-16T12:00:00+00:00", + "close_time": "2020-09-17T00:00:00+00:00", + "open": 10912.1, + "high": 11100.0, + "low": 10867.38, + "close": 10951.54, + "volume": 5254.38303284 + }, + { + "open_time": "2020-09-17T00:00:00+00:00", + "close_time": "2020-09-17T12:00:00+00:00", + "open": 10950.15, + "high": 11054.0, + "low": 10780.78, + "close": 10884.2, + "volume": 2319.09074985 + }, + { + "open_time": "2020-09-17T12:00:00+00:00", + "close_time": "2020-09-18T00:00:00+00:00", + "open": 10884.2, + "high": 10978.38, + "low": 10739.23, + "close": 10940.47, + "volume": 3206.62666007 + }, + { + "open_time": "2020-09-18T00:00:00+00:00", + "close_time": "2020-09-18T12:00:00+00:00", + "open": 10947.35, + "high": 11040.18, + "low": 10879.47, + "close": 10975.63, + "volume": 1546.28854021 + }, + { + "open_time": "2020-09-18T12:00:00+00:00", + "close_time": "2020-09-19T00:00:00+00:00", + "open": 10982.89, + "high": 11007.2, + "low": 10816.54, + "close": 10931.2, + "volume": 2852.63585266 + }, + { + "open_time": "2020-09-19T00:00:00+00:00", + "close_time": "2020-09-19T12:00:00+00:00", + "open": 10935.49, + "high": 11155.93, + "low": 10890.53, + "close": 11146.13, + "volume": 996.63562337 + }, + { + "open_time": "2020-09-19T12:00:00+00:00", + "close_time": "2020-09-20T00:00:00+00:00", + "open": 11146.13, + "high": 11183.01, + "low": 11010.4, + "close": 11077.22, + "volume": 1256.71591452 + }, + { + "open_time": "2020-09-20T00:00:00+00:00", + "close_time": "2020-09-20T12:00:00+00:00", + "open": 11070.84, + "high": 11079.25, + "low": 10900.0, + "close": 10947.55, + "volume": 1386.56041429 + }, + { + "open_time": "2020-09-20T12:00:00+00:00", + "close_time": "2020-09-21T00:00:00+00:00", + "open": 10954.78, + "high": 10955.1, + "low": 10755.9, + "close": 10923.5, + "volume": 1863.45708148 + }, + { + "open_time": "2020-09-21T00:00:00+00:00", + "close_time": "2020-09-21T12:00:00+00:00", + "open": 10921.53, + "high": 10996.98, + "low": 10573.05, + "close": 10630.28, + "volume": 3379.22011548 + }, + { + "open_time": "2020-09-21T12:00:00+00:00", + "close_time": "2020-09-22T00:00:00+00:00", + "open": 10626.2, + "high": 10631.74, + "low": 10286.56, + "close": 10411.29, + "volume": 6568.80113505 + }, + { + "open_time": "2020-09-22T00:00:00+00:00", + "close_time": "2020-09-22T12:00:00+00:00", + "open": 10418.83, + "high": 10500.94, + "low": 10353.39, + "close": 10445.81, + "volume": 1899.76909777 + }, + { + "open_time": "2020-09-22T12:00:00+00:00", + "close_time": "2020-09-23T00:00:00+00:00", + "open": 10451.81, + "high": 10573.05, + "low": 10421.93, + "close": 10534.31, + "volume": 2900.82945419 + }, + { + "open_time": "2020-09-23T00:00:00+00:00", + "close_time": "2020-09-23T12:00:00+00:00", + "open": 10525.72, + "high": 10541.39, + "low": 10380.0, + "close": 10474.56, + "volume": 1195.51145431 + }, + { + "open_time": "2020-09-23T12:00:00+00:00", + "close_time": "2020-09-24T00:00:00+00:00", + "open": 10475.06, + "high": 10541.04, + "low": 10138.3, + "close": 10233.42, + "volume": 4515.84920776 + }, + { + "open_time": "2020-09-24T00:00:00+00:00", + "close_time": "2020-09-24T12:00:00+00:00", + "open": 10236.86, + "high": 10450.08, + "low": 10193.2, + "close": 10407.05, + "volume": 1882.37416028 + }, + { + "open_time": "2020-09-24T12:00:00+00:00", + "close_time": "2020-09-25T00:00:00+00:00", + "open": 10411.0, + "high": 10795.53, + "low": 10324.67, + "close": 10744.02, + "volume": 4821.54465618 + }, + { + "open_time": "2020-09-25T00:00:00+00:00", + "close_time": "2020-09-25T12:00:00+00:00", + "open": 10738.46, + "high": 10758.61, + "low": 10559.77, + "close": 10632.58, + "volume": 3256.83715504 + }, + { + "open_time": "2020-09-25T12:00:00+00:00", + "close_time": "2020-09-26T00:00:00+00:00", + "open": 10627.67, + "high": 10762.65, + "low": 10553.14, + "close": 10689.81, + "volume": 3089.88663851 + }, + { + "open_time": "2020-09-26T00:00:00+00:00", + "close_time": "2020-09-26T12:00:00+00:00", + "open": 10694.23, + "high": 10830.0, + "low": 10655.29, + "close": 10707.97, + "volume": 1298.40804767 + }, + { + "open_time": "2020-09-26T12:00:00+00:00", + "close_time": "2020-09-27T00:00:00+00:00", + "open": 10706.76, + "high": 10778.11, + "low": 10669.83, + "close": 10729.09, + "volume": 1251.9082558 + }, + { + "open_time": "2020-09-27T00:00:00+00:00", + "close_time": "2020-09-27T12:00:00+00:00", + "open": 10731.09, + "high": 10807.14, + "low": 10604.8, + "close": 10622.35, + "volume": 1285.15778246 + }, + { + "open_time": "2020-09-27T12:00:00+00:00", + "close_time": "2020-09-28T00:00:00+00:00", + "open": 10621.0, + "high": 10790.89, + "low": 10593.58, + "close": 10780.66, + "volume": 1001.70384227 + }, + { + "open_time": "2020-09-28T00:00:00+00:00", + "close_time": "2020-09-28T12:00:00+00:00", + "open": 10779.99, + "high": 10950.0, + "low": 10779.99, + "close": 10879.73, + "volume": 2122.53495843 + }, + { + "open_time": "2020-09-28T12:00:00+00:00", + "close_time": "2020-09-29T00:00:00+00:00", + "open": 10884.99, + "high": 10950.0, + "low": 10628.52, + "close": 10689.48, + "volume": 2865.71033426 + }, + { + "open_time": "2020-09-29T00:00:00+00:00", + "close_time": "2020-09-29T12:00:00+00:00", + "open": 10681.41, + "high": 10796.19, + "low": 10655.82, + "close": 10757.55, + "volume": 1712.279422 + }, + { + "open_time": "2020-09-29T12:00:00+00:00", + "close_time": "2020-09-30T00:00:00+00:00", + "open": 10765.51, + "high": 10865.0, + "low": 10636.66, + "close": 10836.42, + "volume": 2317.11230843 + }, + { + "open_time": "2020-09-30T00:00:00+00:00", + "close_time": "2020-09-30T12:00:00+00:00", + "open": 10840.0, + "high": 10847.5, + "low": 10658.56, + "close": 10678.4, + "volume": 2019.98275136 + }, + { + "open_time": "2020-09-30T12:00:00+00:00", + "close_time": "2020-10-01T00:00:00+00:00", + "open": 10677.38, + "high": 10805.23, + "low": 10664.38, + "close": 10778.22, + "volume": 2284.63994354 + }, + { + "open_time": "2020-10-01T00:00:00+00:00", + "close_time": "2020-10-01T12:00:00+00:00", + "open": 10780.83, + "high": 10940.22, + "low": 10780.83, + "close": 10908.5, + "volume": 2237.08381833 + }, + { + "open_time": "2020-10-01T12:00:00+00:00", + "close_time": "2020-10-02T00:00:00+00:00", + "open": 10908.82, + "high": 10914.57, + "low": 10437.08, + "close": 10622.71, + "volume": 6441.26346459 + }, + { + "open_time": "2020-10-02T00:00:00+00:00", + "close_time": "2020-10-02T12:00:00+00:00", + "open": 10611.17, + "high": 10667.53, + "low": 10380.0, + "close": 10437.43, + "volume": 4295.89977071 + }, + { + "open_time": "2020-10-02T12:00:00+00:00", + "close_time": "2020-10-03T00:00:00+00:00", + "open": 10435.19, + "high": 10603.58, + "low": 10433.74, + "close": 10578.54, + "volume": 4035.80274036 + }, + { + "open_time": "2020-10-03T00:00:00+00:00", + "close_time": "2020-10-03T12:00:00+00:00", + "open": 10571.6, + "high": 10579.39, + "low": 10500.0, + "close": 10540.95, + "volume": 420.06115219 + }, + { + "open_time": "2020-10-03T12:00:00+00:00", + "close_time": "2020-10-04T00:00:00+00:00", + "open": 10542.07, + "high": 10605.79, + "low": 10524.48, + "close": 10553.66, + "volume": 714.73660595 + }, + { + "open_time": "2020-10-04T00:00:00+00:00", + "close_time": "2020-10-04T12:00:00+00:00", + "open": 10543.17, + "high": 10640.0, + "low": 10524.81, + "close": 10604.72, + "volume": 328.86845759 + }, + { + "open_time": "2020-10-04T12:00:00+00:00", + "close_time": "2020-10-05T00:00:00+00:00", + "open": 10604.81, + "high": 10699.88, + "low": 10574.8, + "close": 10669.63, + "volume": 728.90684596 + }, + { + "open_time": "2020-10-05T00:00:00+00:00", + "close_time": "2020-10-05T12:00:00+00:00", + "open": 10666.16, + "high": 10744.61, + "low": 10620.71, + "close": 10663.88, + "volume": 1376.85970608 + }, + { + "open_time": "2020-10-05T12:00:00+00:00", + "close_time": "2020-10-06T00:00:00+00:00", + "open": 10663.97, + "high": 10805.82, + "low": 10656.81, + "close": 10795.0, + "volume": 2241.15558596 + }, + { + "open_time": "2020-10-06T00:00:00+00:00", + "close_time": "2020-10-06T12:00:00+00:00", + "open": 10797.36, + "high": 10801.86, + "low": 10652.3, + "close": 10691.13, + "volume": 912.4609715 + }, + { + "open_time": "2020-10-06T12:00:00+00:00", + "close_time": "2020-10-07T00:00:00+00:00", + "open": 10690.05, + "high": 10762.76, + "low": 10525.0, + "close": 10606.33, + "volume": 3888.23416483 + }, + { + "open_time": "2020-10-07T00:00:00+00:00", + "close_time": "2020-10-07T12:00:00+00:00", + "open": 10602.31, + "high": 10634.0, + "low": 10547.71, + "close": 10606.34, + "volume": 2288.1294505 + }, + { + "open_time": "2020-10-07T12:00:00+00:00", + "close_time": "2020-10-08T00:00:00+00:00", + "open": 10609.12, + "high": 10682.56, + "low": 10596.54, + "close": 10669.14, + "volume": 3272.11968512 + }, + { + "open_time": "2020-10-08T00:00:00+00:00", + "close_time": "2020-10-08T12:00:00+00:00", + "open": 10669.1, + "high": 10676.13, + "low": 10535.06, + "close": 10605.86, + "volume": 1628.6843744 + }, + { + "open_time": "2020-10-08T12:00:00+00:00", + "close_time": "2020-10-09T00:00:00+00:00", + "open": 10605.84, + "high": 10957.0, + "low": 10589.29, + "close": 10925.2, + "volume": 5340.35647681 + }, + { + "open_time": "2020-10-09T00:00:00+00:00", + "close_time": "2020-10-09T12:00:00+00:00", + "open": 10927.02, + "high": 11118.49, + "low": 10826.4, + "close": 11058.35, + "volume": 2602.14561625 + }, + { + "open_time": "2020-10-09T12:00:00+00:00", + "close_time": "2020-10-10T00:00:00+00:00", + "open": 11052.95, + "high": 11112.75, + "low": 11021.66, + "close": 11052.0, + "volume": 2753.1939774 + }, + { + "open_time": "2020-10-10T00:00:00+00:00", + "close_time": "2020-10-10T12:00:00+00:00", + "open": 11060.46, + "high": 11496.06, + "low": 11059.62, + "close": 11319.89, + "volume": 1745.92995872 + }, + { + "open_time": "2020-10-10T12:00:00+00:00", + "close_time": "2020-10-11T00:00:00+00:00", + "open": 11324.9, + "high": 11420.0, + "low": 11267.31, + "close": 11301.2, + "volume": 1524.44031159 + }, + { + "open_time": "2020-10-11T00:00:00+00:00", + "close_time": "2020-10-11T12:00:00+00:00", + "open": 11300.97, + "high": 11409.0, + "low": 11278.36, + "close": 11367.36, + "volume": 793.77138407 + }, + { + "open_time": "2020-10-11T12:00:00+00:00", + "close_time": "2020-10-12T00:00:00+00:00", + "open": 11373.97, + "high": 11447.44, + "low": 11272.11, + "close": 11372.93, + "volume": 1383.87947411 + }, + { + "open_time": "2020-10-12T00:00:00+00:00", + "close_time": "2020-10-12T12:00:00+00:00", + "open": 11372.48, + "high": 11416.77, + "low": 11175.99, + "close": 11250.0, + "volume": 2146.52782582 + }, + { + "open_time": "2020-10-12T12:00:00+00:00", + "close_time": "2020-10-13T00:00:00+00:00", + "open": 11250.0, + "high": 11731.7, + "low": 11243.08, + "close": 11535.98, + "volume": 4941.71595946 + }, + { + "open_time": "2020-10-13T00:00:00+00:00", + "close_time": "2020-10-13T12:00:00+00:00", + "open": 11531.56, + "high": 11567.4, + "low": 11385.76, + "close": 11497.08, + "volume": 1943.34802438 + }, + { + "open_time": "2020-10-13T12:00:00+00:00", + "close_time": "2020-10-14T00:00:00+00:00", + "open": 11491.39, + "high": 11515.29, + "low": 11314.53, + "close": 11427.98, + "volume": 3154.61279995 + }, + { + "open_time": "2020-10-14T00:00:00+00:00", + "close_time": "2020-10-14T12:00:00+00:00", + "open": 11440.28, + "high": 11492.37, + "low": 11362.14, + "close": 11369.91, + "volume": 1537.04928525 + }, + { + "open_time": "2020-10-14T12:00:00+00:00", + "close_time": "2020-10-15T00:00:00+00:00", + "open": 11363.22, + "high": 11555.1, + "low": 11287.42, + "close": 11428.84, + "volume": 2251.20147398 + }, + { + "open_time": "2020-10-15T00:00:00+00:00", + "close_time": "2020-10-15T12:00:00+00:00", + "open": 11430.49, + "high": 11431.59, + "low": 11250.01, + "close": 11317.62, + "volume": 2126.71511989 + }, + { + "open_time": "2020-10-15T12:00:00+00:00", + "close_time": "2020-10-16T00:00:00+00:00", + "open": 11314.1, + "high": 11623.6, + "low": 11278.3, + "close": 11511.11, + "volume": 2737.71443627 + }, + { + "open_time": "2020-10-16T00:00:00+00:00", + "close_time": "2020-10-16T12:00:00+00:00", + "open": 11506.53, + "high": 11548.65, + "low": 11200.0, + "close": 11370.63, + "volume": 2335.19249292 + }, + { + "open_time": "2020-10-16T12:00:00+00:00", + "close_time": "2020-10-17T00:00:00+00:00", + "open": 11375.25, + "high": 11401.98, + "low": 11282.72, + "close": 11321.86, + "volume": 1974.03199274 + }, + { + "open_time": "2020-10-17T00:00:00+00:00", + "close_time": "2020-10-17T12:00:00+00:00", + "open": 11331.88, + "high": 11388.97, + "low": 11266.18, + "close": 11346.1, + "volume": 574.89509114 + }, + { + "open_time": "2020-10-17T12:00:00+00:00", + "close_time": "2020-10-18T00:00:00+00:00", + "open": 11344.82, + "high": 11415.48, + "low": 11264.01, + "close": 11365.8, + "volume": 549.52510762 + }, + { + "open_time": "2020-10-18T00:00:00+00:00", + "close_time": "2020-10-18T12:00:00+00:00", + "open": 11363.4, + "high": 11484.1, + "low": 11352.79, + "close": 11426.61, + "volume": 476.42123192 + }, + { + "open_time": "2020-10-18T12:00:00+00:00", + "close_time": "2020-10-19T00:00:00+00:00", + "open": 11430.45, + "high": 11526.34, + "low": 11417.99, + "close": 11519.97, + "volume": 570.7474594 + }, + { + "open_time": "2020-10-19T00:00:00+00:00", + "close_time": "2020-10-19T12:00:00+00:00", + "open": 11518.58, + "high": 11551.98, + "low": 11409.94, + "close": 11480.76, + "volume": 1031.93462084 + }, + { + "open_time": "2020-10-19T12:00:00+00:00", + "close_time": "2020-10-20T00:00:00+00:00", + "open": 11482.15, + "high": 11840.0, + "low": 11477.54, + "close": 11764.14, + "volume": 4427.99936762 + }, + { + "open_time": "2020-10-20T00:00:00+00:00", + "close_time": "2020-10-20T12:00:00+00:00", + "open": 11759.2, + "high": 11943.35, + "low": 11680.0, + "close": 11778.31, + "volume": 2467.40871653 + }, + { + "open_time": "2020-10-20T12:00:00+00:00", + "close_time": "2020-10-21T00:00:00+00:00", + "open": 11780.76, + "high": 12059.94, + "low": 11768.49, + "close": 11921.11, + "volume": 3392.42860784 + }, + { + "open_time": "2020-10-21T00:00:00+00:00", + "close_time": "2020-10-21T12:00:00+00:00", + "open": 11921.33, + "high": 12393.76, + "low": 11899.1, + "close": 12350.0, + "volume": 6683.56371736 + }, + { + "open_time": "2020-10-21T12:00:00+00:00", + "close_time": "2020-10-22T00:00:00+00:00", + "open": 12350.0, + "high": 13235.0, + "low": 12285.24, + "close": 12802.67, + "volume": 13410.05114557 + }, + { + "open_time": "2020-10-22T00:00:00+00:00", + "close_time": "2020-10-22T12:00:00+00:00", + "open": 12802.63, + "high": 13043.66, + "low": 12686.73, + "close": 12985.74, + "volume": 3849.83029265 + }, + { + "open_time": "2020-10-22T12:00:00+00:00", + "close_time": "2020-10-23T00:00:00+00:00", + "open": 12983.57, + "high": 13208.25, + "low": 12806.35, + "close": 12983.26, + "volume": 5427.73189306 + }, + { + "open_time": "2020-10-23T00:00:00+00:00", + "close_time": "2020-10-23T12:00:00+00:00", + "open": 12983.26, + "high": 13037.26, + "low": 12848.79, + "close": 12971.93, + "volume": 2814.74145409 + }, + { + "open_time": "2020-10-23T12:00:00+00:00", + "close_time": "2020-10-24T00:00:00+00:00", + "open": 12976.04, + "high": 13022.06, + "low": 12729.82, + "close": 12941.59, + "volume": 2181.65646567 + }, + { + "open_time": "2020-10-24T00:00:00+00:00", + "close_time": "2020-10-24T12:00:00+00:00", + "open": 12940.03, + "high": 13025.0, + "low": 12887.38, + "close": 13006.81, + "volume": 835.25877071 + }, + { + "open_time": "2020-10-24T12:00:00+00:00", + "close_time": "2020-10-25T00:00:00+00:00", + "open": 13009.73, + "high": 13182.83, + "low": 12947.71, + "close": 13122.73, + "volume": 1985.56456253 + }, + { + "open_time": "2020-10-25T00:00:00+00:00", + "close_time": "2020-10-25T12:00:00+00:00", + "open": 13115.18, + "high": 13363.53, + "low": 12903.74, + "close": 12969.25, + "volume": 2577.99787779 + }, + { + "open_time": "2020-10-25T12:00:00+00:00", + "close_time": "2020-10-26T00:00:00+00:00", + "open": 12958.77, + "high": 13065.76, + "low": 12923.22, + "close": 13039.09, + "volume": 1080.60493096 + }, + { + "open_time": "2020-10-26T00:00:00+00:00", + "close_time": "2020-10-26T12:00:00+00:00", + "open": 13041.12, + "high": 13204.0, + "low": 12931.71, + "close": 13152.24, + "volume": 1862.54072601 + }, + { + "open_time": "2020-10-26T12:00:00+00:00", + "close_time": "2020-10-27T00:00:00+00:00", + "open": 13154.99, + "high": 13250.0, + "low": 12773.5, + "close": 13066.73, + "volume": 3862.65499355 + }, + { + "open_time": "2020-10-27T00:00:00+00:00", + "close_time": "2020-10-27T12:00:00+00:00", + "open": 13065.1, + "high": 13480.0, + "low": 13057.09, + "close": 13446.44, + "volume": 4045.42736147 + }, + { + "open_time": "2020-10-27T12:00:00+00:00", + "close_time": "2020-10-28T00:00:00+00:00", + "open": 13448.07, + "high": 13788.0, + "low": 13301.16, + "close": 13647.9, + "volume": 7197.32714627 + }, + { + "open_time": "2020-10-28T00:00:00+00:00", + "close_time": "2020-10-28T12:00:00+00:00", + "open": 13642.31, + "high": 13864.89, + "low": 13300.0, + "close": 13325.87, + "volume": 4669.60762283 + }, + { + "open_time": "2020-10-28T12:00:00+00:00", + "close_time": "2020-10-29T00:00:00+00:00", + "open": 13324.42, + "high": 13377.27, + "low": 12892.0, + "close": 13274.73, + "volume": 6001.25699536 + }, + { + "open_time": "2020-10-29T00:00:00+00:00", + "close_time": "2020-10-29T12:00:00+00:00", + "open": 13275.82, + "high": 13327.61, + "low": 13052.0, + "close": 13065.57, + "volume": 3302.8163667 + }, + { + "open_time": "2020-10-29T12:00:00+00:00", + "close_time": "2020-10-30T00:00:00+00:00", + "open": 13058.57, + "high": 13650.0, + "low": 12993.0, + "close": 13468.44, + "volume": 5592.14057831 + }, + { + "open_time": "2020-10-30T00:00:00+00:00", + "close_time": "2020-10-30T12:00:00+00:00", + "open": 13456.14, + "high": 13675.56, + "low": 13129.26, + "close": 13365.93, + "volume": 3749.65234788 + }, + { + "open_time": "2020-10-30T12:00:00+00:00", + "close_time": "2020-10-31T00:00:00+00:00", + "open": 13365.94, + "high": 13675.4, + "low": 13242.79, + "close": 13562.13, + "volume": 5223.68177854 + }, + { + "open_time": "2020-10-31T00:00:00+00:00", + "close_time": "2020-10-31T12:00:00+00:00", + "open": 13569.42, + "high": 14100.0, + "low": 13420.97, + "close": 13952.66, + "volume": 4882.84211035 + }, + { + "open_time": "2020-10-31T12:00:00+00:00", + "close_time": "2020-11-01T00:00:00+00:00", + "open": 13939.93, + "high": 13949.24, + "low": 13693.09, + "close": 13816.08, + "volume": 1454.55081733 + }, + { + "open_time": "2020-11-01T00:00:00+00:00", + "close_time": "2020-11-01T12:00:00+00:00", + "open": 13799.44, + "high": 13907.47, + "low": 13629.31, + "close": 13711.69, + "volume": 1169.51835905 + }, + { + "open_time": "2020-11-01T12:00:00+00:00", + "close_time": "2020-11-02T00:00:00+00:00", + "open": 13707.65, + "high": 13871.41, + "low": 13655.0, + "close": 13762.0, + "volume": 1364.56745592 + }, + { + "open_time": "2020-11-02T00:00:00+00:00", + "close_time": "2020-11-02T12:00:00+00:00", + "open": 13762.0, + "high": 13842.5, + "low": 13375.67, + "close": 13421.33, + "volume": 2805.09922713 + }, + { + "open_time": "2020-11-02T12:00:00+00:00", + "close_time": "2020-11-03T00:00:00+00:00", + "open": 13415.98, + "high": 13711.0, + "low": 13220.0, + "close": 13563.72, + "volume": 4260.3118822 + }, + { + "open_time": "2020-11-03T00:00:00+00:00", + "close_time": "2020-11-03T12:00:00+00:00", + "open": 13578.82, + "high": 13659.39, + "low": 13287.7, + "close": 13540.0, + "volume": 3527.36189986 + }, + { + "open_time": "2020-11-03T12:00:00+00:00", + "close_time": "2020-11-04T00:00:00+00:00", + "open": 13541.87, + "high": 14083.76, + "low": 13483.28, + "close": 14041.58, + "volume": 3697.99560396 + }, + { + "open_time": "2020-11-04T00:00:00+00:00", + "close_time": "2020-11-04T12:00:00+00:00", + "open": 14041.58, + "high": 14064.93, + "low": 13520.87, + "close": 13727.98, + "volume": 5888.85730686 + }, + { + "open_time": "2020-11-04T12:00:00+00:00", + "close_time": "2020-11-05T00:00:00+00:00", + "open": 13727.83, + "high": 14277.5, + "low": 13715.0, + "close": 14160.59, + "volume": 5037.46949858 + }, + { + "open_time": "2020-11-05T00:00:00+00:00", + "close_time": "2020-11-05T12:00:00+00:00", + "open": 14168.49, + "high": 14748.0, + "low": 14112.46, + "close": 14737.49, + "volume": 4789.4347979 + }, + { + "open_time": "2020-11-05T12:00:00+00:00", + "close_time": "2020-11-06T00:00:00+00:00", + "open": 14730.19, + "high": 15770.58, + "low": 14100.0, + "close": 15605.04, + "volume": 13606.11507065 + }, + { + "open_time": "2020-11-06T00:00:00+00:00", + "close_time": "2020-11-06T12:00:00+00:00", + "open": 15608.32, + "high": 15968.98, + "low": 15299.15, + "close": 15582.42, + "volume": 6939.90353374 + }, + { + "open_time": "2020-11-06T12:00:00+00:00", + "close_time": "2020-11-07T00:00:00+00:00", + "open": 15593.13, + "high": 15727.16, + "low": 15196.01, + "close": 15598.09, + "volume": 6521.63723305 + }, + { + "open_time": "2020-11-07T00:00:00+00:00", + "close_time": "2020-11-07T12:00:00+00:00", + "open": 15603.28, + "high": 15778.6, + "low": 15427.09, + "close": 15530.38, + "volume": 1864.64175344 + }, + { + "open_time": "2020-11-07T12:00:00+00:00", + "close_time": "2020-11-08T00:00:00+00:00", + "open": 15537.4, + "high": 15574.71, + "low": 14351.0, + "close": 14838.97, + "volume": 9024.96190984 + }, + { + "open_time": "2020-11-08T00:00:00+00:00", + "close_time": "2020-11-08T12:00:00+00:00", + "open": 14829.32, + "high": 15200.0, + "low": 14727.19, + "close": 15184.34, + "volume": 2012.44919566 + }, + { + "open_time": "2020-11-08T12:00:00+00:00", + "close_time": "2020-11-09T00:00:00+00:00", + "open": 15191.79, + "high": 15664.9, + "low": 15116.58, + "close": 15489.15, + "volume": 3034.04996829 + }, + { + "open_time": "2020-11-09T00:00:00+00:00", + "close_time": "2020-11-09T12:00:00+00:00", + "open": 15484.68, + "high": 15854.48, + "low": 15160.58, + "close": 15813.19, + "volume": 5167.54857879 + }, + { + "open_time": "2020-11-09T12:00:00+00:00", + "close_time": "2020-11-10T00:00:00+00:00", + "open": 15804.84, + "high": 15805.66, + "low": 14824.66, + "close": 15332.04, + "volume": 9202.88601101 + }, + { + "open_time": "2020-11-10T00:00:00+00:00", + "close_time": "2020-11-10T12:00:00+00:00", + "open": 15349.32, + "high": 15482.76, + "low": 15184.54, + "close": 15306.09, + "volume": 4898.02722761 + }, + { + "open_time": "2020-11-10T12:00:00+00:00", + "close_time": "2020-11-11T00:00:00+00:00", + "open": 15303.38, + "high": 15419.72, + "low": 15092.47, + "close": 15313.65, + "volume": 4067.27948632 + }, + { + "open_time": "2020-11-11T00:00:00+00:00", + "close_time": "2020-11-11T12:00:00+00:00", + "open": 15314.94, + "high": 15703.09, + "low": 15290.85, + "close": 15600.0, + "volume": 3667.52149636 + }, + { + "open_time": "2020-11-11T12:00:00+00:00", + "close_time": "2020-11-12T00:00:00+00:00", + "open": 15606.07, + "high": 15991.01, + "low": 15537.0, + "close": 15707.89, + "volume": 6345.74277551 + }, + { + "open_time": "2020-11-12T00:00:00+00:00", + "close_time": "2020-11-12T12:00:00+00:00", + "open": 15702.0, + "high": 16177.0, + "low": 15481.0, + "close": 15787.56, + "volume": 8214.81491497 + }, + { + "open_time": "2020-11-12T12:00:00+00:00", + "close_time": "2020-11-13T00:00:00+00:00", + "open": 15783.86, + "high": 16369.99, + "low": 15774.4, + "close": 16300.0, + "volume": 8040.06171074 + }, + { + "open_time": "2020-11-13T00:00:00+00:00", + "close_time": "2020-11-13T12:00:00+00:00", + "open": 16300.0, + "high": 16494.52, + "low": 16084.3, + "close": 16241.16, + "volume": 4524.06389346 + }, + { + "open_time": "2020-11-13T12:00:00+00:00", + "close_time": "2020-11-14T00:00:00+00:00", + "open": 16236.82, + "high": 16376.25, + "low": 15970.33, + "close": 16335.58, + "volume": 3319.16469058 + }, + { + "open_time": "2020-11-14T00:00:00+00:00", + "close_time": "2020-11-14T12:00:00+00:00", + "open": 16339.06, + "high": 16341.89, + "low": 15759.69, + "close": 15951.32, + "volume": 2302.53156715 + }, + { + "open_time": "2020-11-14T12:00:00+00:00", + "close_time": "2020-11-15T00:00:00+00:00", + "open": 15941.86, + "high": 16163.57, + "low": 15715.1, + "close": 16086.34, + "volume": 2743.79513783 + }, + { + "open_time": "2020-11-15T00:00:00+00:00", + "close_time": "2020-11-15T12:00:00+00:00", + "open": 16092.8, + "high": 16170.0, + "low": 15878.82, + "close": 15977.66, + "volume": 1807.07513302 + }, + { + "open_time": "2020-11-15T12:00:00+00:00", + "close_time": "2020-11-16T00:00:00+00:00", + "open": 15969.24, + "high": 16118.72, + "low": 15786.46, + "close": 15975.49, + "volume": 1418.63019714 + }, + { + "open_time": "2020-11-16T00:00:00+00:00", + "close_time": "2020-11-16T12:00:00+00:00", + "open": 15975.49, + "high": 16401.2, + "low": 15875.5, + "close": 16220.39, + "volume": 3403.05199474 + }, + { + "open_time": "2020-11-16T12:00:00+00:00", + "close_time": "2020-11-17T00:00:00+00:00", + "open": 16221.82, + "high": 16894.93, + "low": 16207.48, + "close": 16724.62, + "volume": 4068.30237024 + }, + { + "open_time": "2020-11-17T00:00:00+00:00", + "close_time": "2020-11-17T12:00:00+00:00", + "open": 16727.85, + "high": 17022.39, + "low": 16570.0, + "close": 17012.3, + "volume": 2742.20050406 + }, + { + "open_time": "2020-11-17T12:00:00+00:00", + "close_time": "2020-11-18T00:00:00+00:00", + "open": 17010.11, + "high": 17868.0, + "low": 16935.5, + "close": 17680.63, + "volume": 6946.45004347 + }, + { + "open_time": "2020-11-18T00:00:00+00:00", + "close_time": "2020-11-18T12:00:00+00:00", + "open": 17681.77, + "high": 18483.0, + "low": 17041.47, + "close": 18265.0, + "volume": 8511.51714142 + }, + { + "open_time": "2020-11-18T12:00:00+00:00", + "close_time": "2020-11-19T00:00:00+00:00", + "open": 18262.59, + "high": 18262.59, + "low": 17250.0, + "close": 17785.95, + "volume": 7014.35202545 + }, + { + "open_time": "2020-11-19T00:00:00+00:00", + "close_time": "2020-11-19T12:00:00+00:00", + "open": 17792.96, + "high": 18070.12, + "low": 17346.62, + "close": 17770.49, + "volume": 5881.96560116 + }, + { + "open_time": "2020-11-19T12:00:00+00:00", + "close_time": "2020-11-20T00:00:00+00:00", + "open": 17779.0, + "high": 18189.97, + "low": 17669.98, + "close": 17825.47, + "volume": 4624.73086099 + }, + { + "open_time": "2020-11-20T00:00:00+00:00", + "close_time": "2020-11-20T12:00:00+00:00", + "open": 17822.37, + "high": 18418.62, + "low": 17755.81, + "close": 18284.53, + "volume": 4430.59600203 + }, + { + "open_time": "2020-11-20T12:00:00+00:00", + "close_time": "2020-11-21T00:00:00+00:00", + "open": 18291.58, + "high": 18824.88, + "low": 18150.0, + "close": 18687.65, + "volume": 5589.41751123 + }, + { + "open_time": "2020-11-21T00:00:00+00:00", + "close_time": "2020-11-21T12:00:00+00:00", + "open": 18685.08, + "high": 18977.0, + "low": 18462.85, + "close": 18550.0, + "volume": 3521.36492553 + }, + { + "open_time": "2020-11-21T12:00:00+00:00", + "close_time": "2020-11-22T00:00:00+00:00", + "open": 18543.22, + "high": 18925.0, + "low": 18333.45, + "close": 18725.0, + "volume": 2417.52506666 + }, + { + "open_time": "2020-11-22T00:00:00+00:00", + "close_time": "2020-11-22T12:00:00+00:00", + "open": 18726.43, + "high": 18770.55, + "low": 17600.0, + "close": 17884.18, + "volume": 3895.22499764 + }, + { + "open_time": "2020-11-22T12:00:00+00:00", + "close_time": "2020-11-23T00:00:00+00:00", + "open": 17890.14, + "high": 18700.0, + "low": 17821.0, + "close": 18435.2, + "volume": 2521.9927197 + }, + { + "open_time": "2020-11-23T00:00:00+00:00", + "close_time": "2020-11-23T12:00:00+00:00", + "open": 18432.6, + "high": 18786.31, + "low": 18001.95, + "close": 18580.99, + "volume": 3807.17101041 + }, + { + "open_time": "2020-11-23T12:00:00+00:00", + "close_time": "2020-11-24T00:00:00+00:00", + "open": 18589.74, + "high": 18720.25, + "low": 18150.0, + "close": 18383.35, + "volume": 5604.91621142 + }, + { + "open_time": "2020-11-24T00:00:00+00:00", + "close_time": "2020-11-24T12:00:00+00:00", + "open": 18386.92, + "high": 19109.0, + "low": 18068.56, + "close": 19066.47, + "volume": 6424.05677891 + }, + { + "open_time": "2020-11-24T12:00:00+00:00", + "close_time": "2020-11-25T00:00:00+00:00", + "open": 19077.91, + "high": 19442.13, + "low": 18853.52, + "close": 19160.85, + "volume": 6837.14219656 + }, + { + "open_time": "2020-11-25T00:00:00+00:00", + "close_time": "2020-11-25T12:00:00+00:00", + "open": 19175.13, + "high": 19367.4, + "low": 18640.84, + "close": 19295.8, + "volume": 3229.12766455 + }, + { + "open_time": "2020-11-25T12:00:00+00:00", + "close_time": "2020-11-26T00:00:00+00:00", + "open": 19297.84, + "high": 19490.0, + "low": 18470.91, + "close": 18732.43, + "volume": 5733.49459046 + }, + { + "open_time": "2020-11-26T00:00:00+00:00", + "close_time": "2020-11-26T12:00:00+00:00", + "open": 18727.24, + "high": 18911.04, + "low": 16317.54, + "close": 17115.6, + "volume": 12045.55707544 + }, + { + "open_time": "2020-11-26T12:00:00+00:00", + "close_time": "2020-11-27T00:00:00+00:00", + "open": 17107.34, + "high": 17409.15, + "low": 16218.0, + "close": 17160.09, + "volume": 9379.42948132 + }, + { + "open_time": "2020-11-27T00:00:00+00:00", + "close_time": "2020-11-27T12:00:00+00:00", + "open": 17168.31, + "high": 17471.89, + "low": 16603.0, + "close": 16779.5, + "volume": 4149.28083621 + }, + { + "open_time": "2020-11-27T12:00:00+00:00", + "close_time": "2020-11-28T00:00:00+00:00", + "open": 16770.18, + "high": 17156.26, + "low": 16435.47, + "close": 17154.39, + "volume": 4815.86680385 + }, + { + "open_time": "2020-11-28T00:00:00+00:00", + "close_time": "2020-11-28T12:00:00+00:00", + "open": 17160.38, + "high": 17263.61, + "low": 16875.01, + "close": 17162.97, + "volume": 1507.39599324 + }, + { + "open_time": "2020-11-28T12:00:00+00:00", + "close_time": "2020-11-29T00:00:00+00:00", + "open": 17170.56, + "high": 17896.03, + "low": 17078.28, + "close": 17741.79, + "volume": 2964.76985411 + }, + { + "open_time": "2020-11-29T00:00:00+00:00", + "close_time": "2020-11-29T12:00:00+00:00", + "open": 17724.41, + "high": 18250.0, + "low": 17534.87, + "close": 18102.57, + "volume": 1749.02722381 + }, + { + "open_time": "2020-11-29T12:00:00+00:00", + "close_time": "2020-11-30T00:00:00+00:00", + "open": 18097.6, + "high": 18352.47, + "low": 17918.4, + "close": 18192.03, + "volume": 1987.13195559 + }, + { + "open_time": "2020-11-30T00:00:00+00:00", + "close_time": "2020-11-30T12:00:00+00:00", + "open": 18196.75, + "high": 18698.99, + "low": 18196.75, + "close": 18628.67, + "volume": 2955.65518246 + }, + { + "open_time": "2020-11-30T12:00:00+00:00", + "close_time": "2020-12-01T00:00:00+00:00", + "open": 18617.47, + "high": 19864.15, + "low": 18617.47, + "close": 19700.19, + "volume": 7657.01574253 + }, + { + "open_time": "2020-12-01T00:00:00+00:00", + "close_time": "2020-12-01T12:00:00+00:00", + "open": 19703.53, + "high": 19918.01, + "low": 18900.0, + "close": 19418.97, + "volume": 4532.49057725 + }, + { + "open_time": "2020-12-01T12:00:00+00:00", + "close_time": "2020-12-02T00:00:00+00:00", + "open": 19429.8, + "high": 19499.0, + "low": 18100.0, + "close": 18771.43, + "volume": 7266.74308945 + }, + { + "open_time": "2020-12-02T00:00:00+00:00", + "close_time": "2020-12-02T12:00:00+00:00", + "open": 18773.21, + "high": 19346.9, + "low": 18334.0, + "close": 19147.29, + "volume": 3541.7800856 + }, + { + "open_time": "2020-12-02T12:00:00+00:00", + "close_time": "2020-12-03T00:00:00+00:00", + "open": 19124.72, + "high": 19277.42, + "low": 18737.1, + "close": 19226.55, + "volume": 3201.48176869 + }, + { + "open_time": "2020-12-03T00:00:00+00:00", + "close_time": "2020-12-03T12:00:00+00:00", + "open": 19220.09, + "high": 19463.26, + "low": 18881.62, + "close": 19412.83, + "volume": 2589.57315098 + }, + { + "open_time": "2020-12-03T12:00:00+00:00", + "close_time": "2020-12-04T00:00:00+00:00", + "open": 19422.19, + "high": 19621.0, + "low": 19198.35, + "close": 19448.4, + "volume": 3606.9519212 + }, + { + "open_time": "2020-12-04T00:00:00+00:00", + "close_time": "2020-12-04T12:00:00+00:00", + "open": 19439.94, + "high": 19552.5, + "low": 18773.74, + "close": 18826.77, + "volume": 2931.62580364 + }, + { + "open_time": "2020-12-04T12:00:00+00:00", + "close_time": "2020-12-05T00:00:00+00:00", + "open": 18851.38, + "high": 19170.43, + "low": 18573.89, + "close": 18673.76, + "volume": 3330.06978729 + }, + { + "open_time": "2020-12-05T00:00:00+00:00", + "close_time": "2020-12-05T12:00:00+00:00", + "open": 18650.08, + "high": 19185.17, + "low": 18500.0, + "close": 19018.56, + "volume": 1401.87978616 + }, + { + "open_time": "2020-12-05T12:00:00+00:00", + "close_time": "2020-12-06T00:00:00+00:00", + "open": 19023.01, + "high": 19180.0, + "low": 18952.49, + "close": 19162.16, + "volume": 974.84343743 + }, + { + "open_time": "2020-12-06T00:00:00+00:00", + "close_time": "2020-12-06T12:00:00+00:00", + "open": 19162.17, + "high": 19346.9, + "low": 18960.32, + "close": 19086.0, + "volume": 1221.0853014 + }, + { + "open_time": "2020-12-06T12:00:00+00:00", + "close_time": "2020-12-07T00:00:00+00:00", + "open": 19089.49, + "high": 19418.39, + "low": 18870.62, + "close": 19380.58, + "volume": 1282.3689615 + }, + { + "open_time": "2020-12-07T00:00:00+00:00", + "close_time": "2020-12-07T12:00:00+00:00", + "open": 19385.13, + "high": 19431.0, + "low": 19094.53, + "close": 19104.22, + "volume": 2018.62836034 + }, + { + "open_time": "2020-12-07T12:00:00+00:00", + "close_time": "2020-12-08T00:00:00+00:00", + "open": 19109.88, + "high": 19273.44, + "low": 18905.0, + "close": 19173.5, + "volume": 2304.64208098 + }, + { + "open_time": "2020-12-08T00:00:00+00:00", + "close_time": "2020-12-08T12:00:00+00:00", + "open": 19183.13, + "high": 19300.55, + "low": 18685.6, + "close": 18780.75, + "volume": 2036.53912822 + }, + { + "open_time": "2020-12-08T12:00:00+00:00", + "close_time": "2020-12-09T00:00:00+00:00", + "open": 18770.0, + "high": 18979.21, + "low": 18163.52, + "close": 18316.43, + "volume": 3943.42710457 + }, + { + "open_time": "2020-12-09T00:00:00+00:00", + "close_time": "2020-12-09T12:00:00+00:00", + "open": 18311.31, + "high": 18373.92, + "low": 17640.33, + "close": 18257.58, + "volume": 4713.09030629 + }, + { + "open_time": "2020-12-09T12:00:00+00:00", + "close_time": "2020-12-10T00:00:00+00:00", + "open": 18258.48, + "high": 18654.92, + "low": 18156.12, + "close": 18556.64, + "volume": 4193.85494104 + }, + { + "open_time": "2020-12-10T00:00:00+00:00", + "close_time": "2020-12-10T12:00:00+00:00", + "open": 18546.38, + "high": 18562.13, + "low": 18115.0, + "close": 18186.29, + "volume": 2819.1085198 + }, + { + "open_time": "2020-12-10T12:00:00+00:00", + "close_time": "2020-12-11T00:00:00+00:00", + "open": 18184.11, + "high": 18430.0, + "low": 17908.0, + "close": 18250.3, + "volume": 3965.34697164 + }, + { + "open_time": "2020-12-11T00:00:00+00:00", + "close_time": "2020-12-11T12:00:00+00:00", + "open": 18250.3, + "high": 18290.43, + "low": 17569.58, + "close": 17627.91, + "volume": 3932.95011309 + }, + { + "open_time": "2020-12-11T12:00:00+00:00", + "close_time": "2020-12-12T00:00:00+00:00", + "open": 17630.0, + "high": 18177.23, + "low": 17601.66, + "close": 18040.02, + "volume": 2754.9725608 + }, + { + "open_time": "2020-12-12T00:00:00+00:00", + "close_time": "2020-12-12T12:00:00+00:00", + "open": 18031.23, + "high": 18507.18, + "low": 18022.55, + "close": 18495.93, + "volume": 1482.62788195 + }, + { + "open_time": "2020-12-12T12:00:00+00:00", + "close_time": "2020-12-13T00:00:00+00:00", + "open": 18507.18, + "high": 18956.46, + "low": 18323.07, + "close": 18815.63, + "volume": 2032.69916412 + }, + { + "open_time": "2020-12-13T00:00:00+00:00", + "close_time": "2020-12-13T12:00:00+00:00", + "open": 18806.83, + "high": 19359.0, + "low": 18628.1, + "close": 19314.94, + "volume": 2339.91752235 + }, + { + "open_time": "2020-12-13T12:00:00+00:00", + "close_time": "2020-12-14T00:00:00+00:00", + "open": 19323.0, + "high": 19416.64, + "low": 18979.21, + "close": 19162.36, + "volume": 1912.04368797 + }, + { + "open_time": "2020-12-14T00:00:00+00:00", + "close_time": "2020-12-14T12:00:00+00:00", + "open": 19151.82, + "high": 19335.81, + "low": 18979.21, + "close": 19103.4, + "volume": 1768.82277328 + }, + { + "open_time": "2020-12-14T12:00:00+00:00", + "close_time": "2020-12-15T00:00:00+00:00", + "open": 19098.95, + "high": 19346.9, + "low": 19038.39, + "close": 19274.33, + "volume": 1849.55413129 + }, + { + "open_time": "2020-12-15T00:00:00+00:00", + "close_time": "2020-12-15T12:00:00+00:00", + "open": 19274.33, + "high": 19567.84, + "low": 19050.0, + "close": 19305.28, + "volume": 3255.48027153 + }, + { + "open_time": "2020-12-15T12:00:00+00:00", + "close_time": "2020-12-16T00:00:00+00:00", + "open": 19304.01, + "high": 19556.86, + "low": 19257.52, + "close": 19434.87, + "volume": 3495.29192272 + }, + { + "open_time": "2020-12-16T00:00:00+00:00", + "close_time": "2020-12-16T12:00:00+00:00", + "open": 19434.55, + "high": 19869.67, + "low": 19277.66, + "close": 19753.25, + "volume": 3427.91739538 + }, + { + "open_time": "2020-12-16T12:00:00+00:00", + "close_time": "2020-12-17T00:00:00+00:00", + "open": 19753.41, + "high": 21576.76, + "low": 19698.11, + "close": 21365.7, + "volume": 11546.70444833 + }, + { + "open_time": "2020-12-17T00:00:00+00:00", + "close_time": "2020-12-17T12:00:00+00:00", + "open": 21358.96, + "high": 23777.0, + "low": 21244.04, + "close": 22764.09, + "volume": 10200.02067455 + }, + { + "open_time": "2020-12-17T12:00:00+00:00", + "close_time": "2020-12-18T00:00:00+00:00", + "open": 22764.09, + "high": 23730.0, + "low": 22316.98, + "close": 22814.24, + "volume": 12426.67185593 + }, + { + "open_time": "2020-12-18T00:00:00+00:00", + "close_time": "2020-12-18T12:00:00+00:00", + "open": 22829.89, + "high": 23284.68, + "low": 22475.87, + "close": 22856.48, + "volume": 5809.44105027 + }, + { + "open_time": "2020-12-18T12:00:00+00:00", + "close_time": "2020-12-19T00:00:00+00:00", + "open": 22857.53, + "high": 23166.2, + "low": 22360.93, + "close": 23136.14, + "volume": 5550.89785415 + }, + { + "open_time": "2020-12-19T00:00:00+00:00", + "close_time": "2020-12-19T12:00:00+00:00", + "open": 23142.05, + "high": 23243.43, + "low": 22719.78, + "close": 22918.0, + "volume": 2850.32270668 + }, + { + "open_time": "2020-12-19T12:00:00+00:00", + "close_time": "2020-12-20T00:00:00+00:00", + "open": 22915.93, + "high": 24217.38, + "low": 22915.93, + "close": 23842.99, + "volume": 5821.71498942 + }, + { + "open_time": "2020-12-20T00:00:00+00:00", + "close_time": "2020-12-20T12:00:00+00:00", + "open": 23842.38, + "high": 23858.14, + "low": 23092.77, + "close": 23565.56, + "volume": 2074.42079231 + }, + { + "open_time": "2020-12-20T12:00:00+00:00", + "close_time": "2020-12-21T00:00:00+00:00", + "open": 23550.31, + "high": 24298.04, + "low": 23100.22, + "close": 23470.85, + "volume": 3021.54184778 + }, + { + "open_time": "2020-12-21T00:00:00+00:00", + "close_time": "2020-12-21T12:00:00+00:00", + "open": 23470.85, + "high": 24123.83, + "low": 22326.11, + "close": 22624.56, + "volume": 5835.35627966 + }, + { + "open_time": "2020-12-21T12:00:00+00:00", + "close_time": "2020-12-22T00:00:00+00:00", + "open": 22643.5, + "high": 23346.33, + "low": 21864.86, + "close": 22732.01, + "volume": 6839.77173907 + }, + { + "open_time": "2020-12-22T00:00:00+00:00", + "close_time": "2020-12-22T12:00:00+00:00", + "open": 22750.07, + "high": 23148.46, + "low": 22383.59, + "close": 23121.55, + "volume": 4019.2613205 + }, + { + "open_time": "2020-12-22T12:00:00+00:00", + "close_time": "2020-12-23T00:00:00+00:00", + "open": 23127.53, + "high": 23843.21, + "low": 23058.84, + "close": 23835.1, + "volume": 5348.34816289 + }, + { + "open_time": "2020-12-23T00:00:00+00:00", + "close_time": "2020-12-23T12:00:00+00:00", + "open": 23819.08, + "high": 24037.19, + "low": 22801.67, + "close": 23067.37, + "volume": 4680.90705102 + }, + { + "open_time": "2020-12-23T12:00:00+00:00", + "close_time": "2020-12-24T00:00:00+00:00", + "open": 23067.37, + "high": 24096.9, + "low": 22624.92, + "close": 23247.71, + "volume": 6861.06232031 + }, + { + "open_time": "2020-12-24T00:00:00+00:00", + "close_time": "2020-12-24T12:00:00+00:00", + "open": 23215.0, + "high": 23478.68, + "low": 22700.1, + "close": 23212.57, + "volume": 3342.2426537 + }, + { + "open_time": "2020-12-24T12:00:00+00:00", + "close_time": "2020-12-25T00:00:00+00:00", + "open": 23228.36, + "high": 23779.14, + "low": 23020.0, + "close": 23726.28, + "volume": 3843.23940123 + }, + { + "open_time": "2020-12-25T00:00:00+00:00", + "close_time": "2020-12-25T12:00:00+00:00", + "open": 23747.22, + "high": 24661.76, + "low": 23403.82, + "close": 24531.7, + "volume": 3230.09167246 + }, + { + "open_time": "2020-12-25T12:00:00+00:00", + "close_time": "2020-12-26T00:00:00+00:00", + "open": 24556.47, + "high": 24777.0, + "low": 23801.21, + "close": 24705.15, + "volume": 3239.13730011 + }, + { + "open_time": "2020-12-26T00:00:00+00:00", + "close_time": "2020-12-26T12:00:00+00:00", + "open": 24714.01, + "high": 25022.59, + "low": 24485.32, + "close": 24831.83, + "volume": 2147.94360507 + }, + { + "open_time": "2020-12-26T12:00:00+00:00", + "close_time": "2020-12-27T00:00:00+00:00", + "open": 24818.75, + "high": 26809.5, + "low": 24726.5, + "close": 26466.28, + "volume": 5343.51824119 + }, + { + "open_time": "2020-12-27T00:00:00+00:00", + "close_time": "2020-12-27T12:00:00+00:00", + "open": 26472.89, + "high": 28377.94, + "low": 26439.89, + "close": 27610.0, + "volume": 5432.92020399 + }, + { + "open_time": "2020-12-27T12:00:00+00:00", + "close_time": "2020-12-28T00:00:00+00:00", + "open": 27603.14, + "high": 27757.74, + "low": 25770.0, + "close": 26259.6, + "volume": 7801.41392495 + }, + { + "open_time": "2020-12-28T00:00:00+00:00", + "close_time": "2020-12-28T12:00:00+00:00", + "open": 26242.82, + "high": 27328.37, + "low": 26079.6, + "close": 26811.97, + "volume": 3534.5361776 + }, + { + "open_time": "2020-12-28T12:00:00+00:00", + "close_time": "2020-12-29T00:00:00+00:00", + "open": 26811.97, + "high": 27473.49, + "low": 26415.18, + "close": 27037.91, + "volume": 4453.24143299 + }, + { + "open_time": "2020-12-29T00:00:00+00:00", + "close_time": "2020-12-29T12:00:00+00:00", + "open": 27037.9, + "high": 27067.42, + "low": 25831.85, + "close": 26827.93, + "volume": 3916.21826337 + }, + { + "open_time": "2020-12-29T12:00:00+00:00", + "close_time": "2020-12-30T00:00:00+00:00", + "open": 26849.31, + "high": 27395.0, + "low": 26205.0, + "close": 27370.0, + "volume": 5661.06002837 + }, + { + "open_time": "2020-12-30T00:00:00+00:00", + "close_time": "2020-12-30T12:00:00+00:00", + "open": 27370.0, + "high": 28599.99, + "low": 27328.37, + "close": 27814.92, + "volume": 6140.48795219 + }, + { + "open_time": "2020-12-30T12:00:00+00:00", + "close_time": "2020-12-31T00:00:00+00:00", + "open": 27811.87, + "high": 29010.32, + "low": 27563.67, + "close": 28881.3, + "volume": 5601.24542901 + }, + { + "open_time": "2020-12-31T00:00:00+00:00", + "close_time": "2020-12-31T12:00:00+00:00", + "open": 28893.21, + "high": 29300.0, + "low": 28200.09, + "close": 28933.74, + "volume": 3987.12386023 + }, + { + "open_time": "2020-12-31T12:00:00+00:00", + "close_time": "2021-01-01T00:00:00+00:00", + "open": 28910.0, + "high": 29219.01, + "low": 27930.75, + "close": 28992.79, + "volume": 5490.5527579 + }, + { + "open_time": "2021-01-01T00:00:00+00:00", + "close_time": "2021-01-01T12:00:00+00:00", + "open": 28999.63, + "high": 29543.93, + "low": 28774.64, + "close": 29390.34, + "volume": 4135.26768961 + }, + { + "open_time": "2021-01-01T12:00:00+00:00", + "close_time": "2021-01-02T00:00:00+00:00", + "open": 29390.34, + "high": 29700.0, + "low": 28720.0, + "close": 29402.64, + "volume": 4646.19786495 + }, + { + "open_time": "2021-01-02T00:00:00+00:00", + "close_time": "2021-01-02T12:00:00+00:00", + "open": 29410.77, + "high": 29990.0, + "low": 29050.0, + "close": 29822.42, + "volume": 3721.99517206 + }, + { + "open_time": "2021-01-02T12:00:00+00:00", + "close_time": "2021-01-03T00:00:00+00:00", + "open": 29822.42, + "high": 33333.0, + "low": 29800.0, + "close": 32216.53, + "volume": 14145.88372644 + }, + { + "open_time": "2021-01-03T00:00:00+00:00", + "close_time": "2021-01-03T12:00:00+00:00", + "open": 32216.51, + "high": 34800.0, + "low": 31977.45, + "close": 34447.28, + "volume": 5966.85506977 + }, + { + "open_time": "2021-01-03T12:00:00+00:00", + "close_time": "2021-01-04T00:00:00+00:00", + "open": 34425.03, + "high": 34622.67, + "low": 32000.0, + "close": 33097.83, + "volume": 8193.72621033 + }, + { + "open_time": "2021-01-04T00:00:00+00:00", + "close_time": "2021-01-04T12:00:00+00:00", + "open": 33068.83, + "high": 33669.76, + "low": 27734.0, + "close": 30796.34, + "volume": 13325.87376978 + }, + { + "open_time": "2021-01-04T12:00:00+00:00", + "close_time": "2021-01-05T00:00:00+00:00", + "open": 30796.48, + "high": 32246.97, + "low": 30461.85, + "close": 32005.88, + "volume": 9121.0662357 + }, + { + "open_time": "2021-01-05T00:00:00+00:00", + "close_time": "2021-01-05T12:00:00+00:00", + "open": 32054.23, + "high": 32874.39, + "low": 29936.26, + "close": 31810.58, + "volume": 6716.6726137 + }, + { + "open_time": "2021-01-05T12:00:00+00:00", + "close_time": "2021-01-06T00:00:00+00:00", + "open": 31820.0, + "high": 34500.0, + "low": 31153.24, + "close": 34039.05, + "volume": 8089.82389349 + }, + { + "open_time": "2021-01-06T00:00:00+00:00", + "close_time": "2021-01-06T12:00:00+00:00", + "open": 34081.24, + "high": 35879.35, + "low": 33348.27, + "close": 35040.81, + "volume": 8972.83249124 + }, + { + "open_time": "2021-01-06T12:00:00+00:00", + "close_time": "2021-01-07T00:00:00+00:00", + "open": 35040.81, + "high": 37050.83, + "low": 34174.11, + "close": 36849.94, + "volume": 10246.45539848 + }, + { + "open_time": "2021-01-07T00:00:00+00:00", + "close_time": "2021-01-07T12:00:00+00:00", + "open": 36875.96, + "high": 37988.7, + "low": 36327.5, + "close": 37891.04, + "volume": 7308.41327876 + }, + { + "open_time": "2021-01-07T12:00:00+00:00", + "close_time": "2021-01-08T00:00:00+00:00", + "open": 37891.04, + "high": 40402.46, + "low": 36388.0, + "close": 39510.49, + "volume": 15793.84792987 + }, + { + "open_time": "2021-01-08T00:00:00+00:00", + "close_time": "2021-01-08T12:00:00+00:00", + "open": 39510.59, + "high": 41530.0, + "low": 36618.36, + "close": 41337.96, + "volume": 8835.4188618 + }, + { + "open_time": "2021-01-08T12:00:00+00:00", + "close_time": "2021-01-09T00:00:00+00:00", + "open": 41335.89, + "high": 42000.0, + "low": 38677.22, + "close": 40667.07, + "volume": 13348.53288053 + }, + { + "open_time": "2021-01-09T00:00:00+00:00", + "close_time": "2021-01-09T12:00:00+00:00", + "open": 40682.76, + "high": 41270.66, + "low": 38788.16, + "close": 40625.26, + "volume": 5024.03222008 + }, + { + "open_time": "2021-01-09T12:00:00+00:00", + "close_time": "2021-01-10T00:00:00+00:00", + "open": 40625.26, + "high": 41422.77, + "low": 39969.71, + "close": 40239.06, + "volume": 3511.81509264 + }, + { + "open_time": "2021-01-10T00:00:00+00:00", + "close_time": "2021-01-10T12:00:00+00:00", + "open": 40239.06, + "high": 41450.0, + "low": 38928.5, + "close": 39225.27, + "volume": 4659.92404427 + }, + { + "open_time": "2021-01-10T12:00:00+00:00", + "close_time": "2021-01-11T00:00:00+00:00", + "open": 39227.23, + "high": 40182.67, + "low": 34322.07, + "close": 38173.73, + "volume": 11559.07336093 + }, + { + "open_time": "2021-01-11T00:00:00+00:00", + "close_time": "2021-01-11T12:00:00+00:00", + "open": 38164.88, + "high": 38261.39, + "low": 32330.01, + "close": 34082.5, + "volume": 16554.66593519 + }, + { + "open_time": "2021-01-11T12:00:00+00:00", + "close_time": "2021-01-12T00:00:00+00:00", + "open": 34142.65, + "high": 35650.0, + "low": 30261.13, + "close": 35455.58, + "volume": 24232.29831914 + }, + { + "open_time": "2021-01-12T00:00:00+00:00", + "close_time": "2021-01-12T12:00:00+00:00", + "open": 35449.71, + "high": 36639.23, + "low": 33710.26, + "close": 35373.19, + "volume": 9018.24809942 + }, + { + "open_time": "2021-01-12T12:00:00+00:00", + "close_time": "2021-01-13T00:00:00+00:00", + "open": 35391.97, + "high": 35680.76, + "low": 32479.91, + "close": 34035.02, + "volume": 9249.62635065 + }, + { + "open_time": "2021-01-13T00:00:00+00:00", + "close_time": "2021-01-13T12:00:00+00:00", + "open": 34035.02, + "high": 35239.68, + "low": 32327.76, + "close": 34370.52, + "volume": 7010.26761621 + }, + { + "open_time": "2021-01-13T12:00:00+00:00", + "close_time": "2021-01-14T00:00:00+00:00", + "open": 34404.49, + "high": 37800.0, + "low": 34026.01, + "close": 37393.49, + "volume": 6652.1145464 + }, + { + "open_time": "2021-01-14T00:00:00+00:00", + "close_time": "2021-01-14T12:00:00+00:00", + "open": 37393.49, + "high": 38789.0, + "low": 36717.23, + "close": 38353.78, + "volume": 4805.78639409 + }, + { + "open_time": "2021-01-14T12:00:00+00:00", + "close_time": "2021-01-15T00:00:00+00:00", + "open": 38357.91, + "high": 40112.78, + "low": 37333.0, + "close": 39134.35, + "volume": 6117.71833931 + }, + { + "open_time": "2021-01-15T00:00:00+00:00", + "close_time": "2021-01-15T12:00:00+00:00", + "open": 39147.98, + "high": 39694.0, + "low": 37552.3, + "close": 38086.63, + "volume": 4008.8347687 + }, + { + "open_time": "2021-01-15T12:00:00+00:00", + "close_time": "2021-01-16T00:00:00+00:00", + "open": 38097.11, + "high": 38145.57, + "low": 34380.0, + "close": 36756.57, + "volume": 9490.28250136 + }, + { + "open_time": "2021-01-16T00:00:00+00:00", + "close_time": "2021-01-16T12:00:00+00:00", + "open": 36778.66, + "high": 37944.12, + "low": 35535.49, + "close": 37679.5, + "volume": 3973.06911875 + }, + { + "open_time": "2021-01-16T12:00:00+00:00", + "close_time": "2021-01-17T00:00:00+00:00", + "open": 37687.65, + "high": 37895.91, + "low": 35350.0, + "close": 36000.0, + "volume": 3715.51357939 + }, + { + "open_time": "2021-01-17T00:00:00+00:00", + "close_time": "2021-01-17T12:00:00+00:00", + "open": 36013.51, + "high": 36723.6, + "low": 33833.55, + "close": 35285.5, + "volume": 4220.71542537 + }, + { + "open_time": "2021-01-17T12:00:00+00:00", + "close_time": "2021-01-18T00:00:00+00:00", + "open": 35302.42, + "high": 36839.0, + "low": 34700.0, + "close": 35819.25, + "volume": 2600.99713412 + }, + { + "open_time": "2021-01-18T00:00:00+00:00", + "close_time": "2021-01-18T12:00:00+00:00", + "open": 35826.36, + "high": 36642.0, + "low": 34777.85, + "close": 36431.97, + "volume": 2866.03291788 + }, + { + "open_time": "2021-01-18T12:00:00+00:00", + "close_time": "2021-01-19T00:00:00+00:00", + "open": 36444.28, + "high": 37449.86, + "low": 35431.61, + "close": 36616.95, + "volume": 3385.18162352 + }, + { + "open_time": "2021-01-19T00:00:00+00:00", + "close_time": "2021-01-19T12:00:00+00:00", + "open": 36665.82, + "high": 37569.86, + "low": 36192.32, + "close": 37325.64, + "volume": 3132.82967672 + }, + { + "open_time": "2021-01-19T12:00:00+00:00", + "close_time": "2021-01-20T00:00:00+00:00", + "open": 37327.79, + "high": 37874.71, + "low": 35888.0, + "close": 35917.62, + "volume": 3446.0285738 + }, + { + "open_time": "2021-01-20T00:00:00+00:00", + "close_time": "2021-01-20T12:00:00+00:00", + "open": 35888.13, + "high": 36440.1, + "low": 34000.0, + "close": 34409.99, + "volume": 6170.79043987 + }, + { + "open_time": "2021-01-20T12:00:00+00:00", + "close_time": "2021-01-21T00:00:00+00:00", + "open": 34401.34, + "high": 35675.62, + "low": 33400.0, + "close": 35496.91, + "volume": 5989.67709346 + }, + { + "open_time": "2021-01-21T00:00:00+00:00", + "close_time": "2021-01-21T12:00:00+00:00", + "open": 35516.17, + "high": 35620.96, + "low": 31977.45, + "close": 32189.24, + "volume": 7828.90811189 + }, + { + "open_time": "2021-01-21T12:00:00+00:00", + "close_time": "2021-01-22T00:00:00+00:00", + "open": 32167.27, + "high": 32753.72, + "low": 30044.16, + "close": 30818.18, + "volume": 13385.73314621 + }, + { + "open_time": "2021-01-22T00:00:00+00:00", + "close_time": "2021-01-22T12:00:00+00:00", + "open": 30817.86, + "high": 32054.29, + "low": 28800.0, + "close": 31742.23, + "volume": 10480.05455435 + }, + { + "open_time": "2021-01-22T12:00:00+00:00", + "close_time": "2021-01-23T00:00:00+00:00", + "open": 31778.58, + "high": 33864.85, + "low": 31369.7, + "close": 32992.06, + "volume": 6539.52889645 + }, + { + "open_time": "2021-01-23T00:00:00+00:00", + "close_time": "2021-01-23T12:00:00+00:00", + "open": 32989.1, + "high": 33468.46, + "low": 31576.0, + "close": 31684.5, + "volume": 2898.17016815 + }, + { + "open_time": "2021-01-23T12:00:00+00:00", + "close_time": "2021-01-24T00:00:00+00:00", + "open": 31650.22, + "high": 32518.88, + "low": 31426.11, + "close": 32117.49, + "volume": 2357.57569971 + }, + { + "open_time": "2021-01-24T00:00:00+00:00", + "close_time": "2021-01-24T12:00:00+00:00", + "open": 32098.38, + "high": 33075.75, + "low": 31672.12, + "close": 32849.05, + "volume": 1749.50828445 + }, + { + "open_time": "2021-01-24T12:00:00+00:00", + "close_time": "2021-01-25T00:00:00+00:00", + "open": 32844.65, + "high": 32962.34, + "low": 30960.77, + "close": 32288.83, + "volume": 2909.20134118 + }, + { + "open_time": "2021-01-25T00:00:00+00:00", + "close_time": "2021-01-25T12:00:00+00:00", + "open": 32289.06, + "high": 33791.11, + "low": 32209.97, + "close": 33163.5, + "volume": 3393.88326554 + }, + { + "open_time": "2021-01-25T12:00:00+00:00", + "close_time": "2021-01-26T00:00:00+00:00", + "open": 33208.36, + "high": 34888.0, + "low": 31939.12, + "close": 32261.22, + "volume": 6644.87220533 + }, + { + "open_time": "2021-01-26T00:00:00+00:00", + "close_time": "2021-01-26T12:00:00+00:00", + "open": 32264.15, + "high": 32837.63, + "low": 31137.68, + "close": 31806.67, + "volume": 4531.95478779 + }, + { + "open_time": "2021-01-26T12:00:00+00:00", + "close_time": "2021-01-27T00:00:00+00:00", + "open": 31786.39, + "high": 32953.28, + "low": 30847.4, + "close": 32504.53, + "volume": 7022.95622338 + }, + { + "open_time": "2021-01-27T00:00:00+00:00", + "close_time": "2021-01-27T12:00:00+00:00", + "open": 32521.65, + "high": 32580.12, + "low": 30662.98, + "close": 30704.4, + "volume": 6438.19913378 + }, + { + "open_time": "2021-01-27T12:00:00+00:00", + "close_time": "2021-01-28T00:00:00+00:00", + "open": 30710.07, + "high": 31710.12, + "low": 29150.49, + "close": 30424.62, + "volume": 15965.50752828 + }, + { + "open_time": "2021-01-28T00:00:00+00:00", + "close_time": "2021-01-28T12:00:00+00:00", + "open": 30427.34, + "high": 31936.4, + "low": 29899.99, + "close": 31472.92, + "volume": 6949.12124346 + }, + { + "open_time": "2021-01-28T12:00:00+00:00", + "close_time": "2021-01-29T00:00:00+00:00", + "open": 31471.47, + "high": 33870.58, + "low": 31180.0, + "close": 33484.87, + "volume": 10930.23573217 + }, + { + "open_time": "2021-01-29T00:00:00+00:00", + "close_time": "2021-01-29T12:00:00+00:00", + "open": 33488.66, + "high": 38249.99, + "low": 31990.0, + "close": 37127.02, + "volume": 17878.55544422 + }, + { + "open_time": "2021-01-29T12:00:00+00:00", + "close_time": "2021-01-30T00:00:00+00:00", + "open": 37101.73, + "high": 38620.0, + "low": 33524.55, + "close": 34249.64, + "volume": 13561.06358996 + }, + { + "open_time": "2021-01-30T00:00:00+00:00", + "close_time": "2021-01-30T12:00:00+00:00", + "open": 34265.71, + "high": 34931.39, + "low": 32860.0, + "close": 33679.07, + "volume": 4643.57691851 + }, + { + "open_time": "2021-01-30T12:00:00+00:00", + "close_time": "2021-01-31T00:00:00+00:00", + "open": 33633.9, + "high": 34800.0, + "low": 33468.46, + "close": 34323.0, + "volume": 2637.70874781 + }, + { + "open_time": "2021-01-31T00:00:00+00:00", + "close_time": "2021-01-31T12:00:00+00:00", + "open": 34300.19, + "high": 34380.21, + "low": 33228.5, + "close": 33593.67, + "volume": 1896.02524746 + }, + { + "open_time": "2021-01-31T12:00:00+00:00", + "close_time": "2021-02-01T00:00:00+00:00", + "open": 33572.81, + "high": 34226.9, + "low": 32193.7, + "close": 33141.38, + "volume": 2854.09790862 + }, + { + "open_time": "2021-02-01T00:00:00+00:00", + "close_time": "2021-02-01T12:00:00+00:00", + "open": 33110.32, + "high": 34736.1, + "low": 32333.01, + "close": 34191.24, + "volume": 4856.53203973 + }, + { + "open_time": "2021-02-01T12:00:00+00:00", + "close_time": "2021-02-02T00:00:00+00:00", + "open": 34191.24, + "high": 34459.99, + "low": 33138.26, + "close": 33532.74, + "volume": 3517.52458059 + }, + { + "open_time": "2021-02-02T00:00:00+00:00", + "close_time": "2021-02-02T12:00:00+00:00", + "open": 33497.16, + "high": 35665.99, + "low": 33431.67, + "close": 34722.37, + "volume": 3585.95898629 + }, + { + "open_time": "2021-02-02T12:00:00+00:00", + "close_time": "2021-02-03T00:00:00+00:00", + "open": 34740.49, + "high": 36008.67, + "low": 34411.05, + "close": 35522.16, + "volume": 3639.9060334 + }, + { + "open_time": "2021-02-03T00:00:00+00:00", + "close_time": "2021-02-03T12:00:00+00:00", + "open": 35496.91, + "high": 36871.59, + "low": 35382.45, + "close": 35992.96, + "volume": 3173.97150233 + }, + { + "open_time": "2021-02-03T12:00:00+00:00", + "close_time": "2021-02-04T00:00:00+00:00", + "open": 35987.73, + "high": 37732.87, + "low": 35851.15, + "close": 37691.63, + "volume": 5603.36137424 + }, + { + "open_time": "2021-02-04T00:00:00+00:00", + "close_time": "2021-02-04T12:00:00+00:00", + "open": 37693.0, + "high": 38748.52, + "low": 36838.59, + "close": 37372.59, + "volume": 5805.33448957 + }, + { + "open_time": "2021-02-04T12:00:00+00:00", + "close_time": "2021-02-05T00:00:00+00:00", + "open": 37372.59, + "high": 37839.99, + "low": 36197.65, + "close": 36996.32, + "volume": 5957.46785854 + }, + { + "open_time": "2021-02-05T00:00:00+00:00", + "close_time": "2021-02-05T12:00:00+00:00", + "open": 36984.28, + "high": 37836.97, + "low": 36618.36, + "close": 37745.68, + "volume": 1904.83431772 + }, + { + "open_time": "2021-02-05T12:00:00+00:00", + "close_time": "2021-02-06T00:00:00+00:00", + "open": 37749.62, + "high": 38359.69, + "low": 37283.05, + "close": 38320.0, + "volume": 3307.14056365 + }, + { + "open_time": "2021-02-06T00:00:00+00:00", + "close_time": "2021-02-06T12:00:00+00:00", + "open": 38320.0, + "high": 40505.88, + "low": 38230.81, + "close": 40244.36, + "volume": 4568.53488672 + }, + { + "open_time": "2021-02-06T12:00:00+00:00", + "close_time": "2021-02-07T00:00:00+00:00", + "open": 40215.3, + "high": 41025.48, + "low": 39115.16, + "close": 39282.1, + "volume": 4067.12532039 + }, + { + "open_time": "2021-02-07T00:00:00+00:00", + "close_time": "2021-02-07T12:00:00+00:00", + "open": 39274.8, + "high": 39727.44, + "low": 38005.37, + "close": 39103.41, + "volume": 2804.43600755 + }, + { + "open_time": "2021-02-07T12:00:00+00:00", + "close_time": "2021-02-08T00:00:00+00:00", + "open": 39088.2, + "high": 39328.13, + "low": 37412.93, + "close": 38858.39, + "volume": 3168.8041533 + }, + { + "open_time": "2021-02-08T00:00:00+00:00", + "close_time": "2021-02-08T12:00:00+00:00", + "open": 38870.36, + "high": 39549.49, + "low": 38050.97, + "close": 39473.03, + "volume": 2066.00754503 + }, + { + "open_time": "2021-02-08T12:00:00+00:00", + "close_time": "2021-02-09T00:00:00+00:00", + "open": 39492.25, + "high": 46712.12, + "low": 39168.08, + "close": 46416.45, + "volume": 16987.70589066 + }, + { + "open_time": "2021-02-09T00:00:00+00:00", + "close_time": "2021-02-09T12:00:00+00:00", + "open": 46445.51, + "high": 48216.09, + "low": 45550.37, + "close": 46452.77, + "volume": 7129.60034154 + }, + { + "open_time": "2021-02-09T12:00:00+00:00", + "close_time": "2021-02-10T00:00:00+00:00", + "open": 46439.36, + "high": 47560.04, + "low": 45000.0, + "close": 46505.2, + "volume": 5375.48214183 + }, + { + "open_time": "2021-02-10T00:00:00+00:00", + "close_time": "2021-02-10T12:00:00+00:00", + "open": 46493.9, + "high": 47364.09, + "low": 45665.0, + "close": 46671.45, + "volume": 3389.64282187 + }, + { + "open_time": "2021-02-10T12:00:00+00:00", + "close_time": "2021-02-11T00:00:00+00:00", + "open": 46643.69, + "high": 46668.03, + "low": 43746.06, + "close": 44854.63, + "volume": 6093.68613453 + }, + { + "open_time": "2021-02-11T00:00:00+00:00", + "close_time": "2021-02-11T12:00:00+00:00", + "open": 44854.63, + "high": 46544.36, + "low": 44040.96, + "close": 46083.23, + "volume": 2945.640115 + }, + { + "open_time": "2021-02-11T12:00:00+00:00", + "close_time": "2021-02-12T00:00:00+00:00", + "open": 46101.29, + "high": 48696.84, + "low": 46101.29, + "close": 47981.48, + "volume": 6445.17623984 + }, + { + "open_time": "2021-02-12T00:00:00+00:00", + "close_time": "2021-02-12T12:00:00+00:00", + "open": 48044.88, + "high": 49000.0, + "low": 46816.65, + "close": 47650.45, + "volume": 2664.78724711 + }, + { + "open_time": "2021-02-12T12:00:00+00:00", + "close_time": "2021-02-13T00:00:00+00:00", + "open": 47655.9, + "high": 48219.0, + "low": 46231.16, + "close": 47395.84, + "volume": 3305.34865566 + }, + { + "open_time": "2021-02-13T00:00:00+00:00", + "close_time": "2021-02-13T12:00:00+00:00", + "open": 47424.25, + "high": 48220.0, + "low": 46133.0, + "close": 46604.39, + "volume": 2910.91727984 + }, + { + "open_time": "2021-02-13T12:00:00+00:00", + "close_time": "2021-02-14T00:00:00+00:00", + "open": 46577.84, + "high": 47427.67, + "low": 46184.73, + "close": 47228.48, + "volume": 1360.75487164 + }, + { + "open_time": "2021-02-14T00:00:00+00:00", + "close_time": "2021-02-14T12:00:00+00:00", + "open": 47258.66, + "high": 49378.19, + "low": 47081.02, + "close": 49048.63, + "volume": 3221.70078202 + }, + { + "open_time": "2021-02-14T12:00:00+00:00", + "close_time": "2021-02-15T00:00:00+00:00", + "open": 49053.61, + "high": 49714.66, + "low": 48151.87, + "close": 48662.5, + "volume": 1979.99314358 + }, + { + "open_time": "2021-02-15T00:00:00+00:00", + "close_time": "2021-02-15T12:00:00+00:00", + "open": 48620.48, + "high": 49048.82, + "low": 45914.75, + "close": 47841.22, + "volume": 4640.82482619 + }, + { + "open_time": "2021-02-15T12:00:00+00:00", + "close_time": "2021-02-16T00:00:00+00:00", + "open": 47909.8, + "high": 48825.7, + "low": 47434.26, + "close": 47942.57, + "volume": 2281.18077979 + }, + { + "open_time": "2021-02-16T00:00:00+00:00", + "close_time": "2021-02-16T12:00:00+00:00", + "open": 47954.05, + "high": 49938.0, + "low": 47036.02, + "close": 48907.36, + "volume": 3157.43412774 + }, + { + "open_time": "2021-02-16T12:00:00+00:00", + "close_time": "2021-02-17T00:00:00+00:00", + "open": 48890.38, + "high": 50602.53, + "low": 47752.0, + "close": 49166.53, + "volume": 5218.6419604 + }, + { + "open_time": "2021-02-17T00:00:00+00:00", + "close_time": "2021-02-17T12:00:00+00:00", + "open": 49136.7, + "high": 51721.15, + "low": 48896.19, + "close": 51240.48, + "volume": 5116.48810112 + }, + { + "open_time": "2021-02-17T12:00:00+00:00", + "close_time": "2021-02-18T00:00:00+00:00", + "open": 51265.1, + "high": 52640.0, + "low": 50463.74, + "close": 52174.28, + "volume": 4455.15986762 + }, + { + "open_time": "2021-02-18T00:00:00+00:00", + "close_time": "2021-02-18T12:00:00+00:00", + "open": 52141.23, + "high": 52566.98, + "low": 51068.59, + "close": 51332.13, + "volume": 2372.82307208 + }, + { + "open_time": "2021-02-18T12:00:00+00:00", + "close_time": "2021-02-19T00:00:00+00:00", + "open": 51323.48, + "high": 52289.81, + "low": 50869.61, + "close": 51579.54, + "volume": 3957.3198467 + }, + { + "open_time": "2021-02-19T00:00:00+00:00", + "close_time": "2021-02-19T12:00:00+00:00", + "open": 51560.46, + "high": 52942.79, + "low": 50627.32, + "close": 52692.08, + "volume": 2325.59492676 + }, + { + "open_time": "2021-02-19T12:00:00+00:00", + "close_time": "2021-02-20T00:00:00+00:00", + "open": 52706.58, + "high": 56399.99, + "low": 52285.36, + "close": 55988.58, + "volume": 6904.18757739 + }, + { + "open_time": "2021-02-20T00:00:00+00:00", + "close_time": "2021-02-20T12:00:00+00:00", + "open": 56000.59, + "high": 56620.0, + "low": 55025.0, + "close": 56335.67, + "volume": 1705.261209 + }, + { + "open_time": "2021-02-20T12:00:00+00:00", + "close_time": "2021-02-21T00:00:00+00:00", + "open": 56353.56, + "high": 57553.81, + "low": 54000.0, + "close": 55936.04, + "volume": 3481.98925352 + }, + { + "open_time": "2021-02-21T00:00:00+00:00", + "close_time": "2021-02-21T12:00:00+00:00", + "open": 55919.75, + "high": 57844.25, + "low": 55537.99, + "close": 57318.59, + "volume": 1631.47544399 + }, + { + "open_time": "2021-02-21T12:00:00+00:00", + "close_time": "2021-02-22T00:00:00+00:00", + "open": 57318.59, + "high": 58354.14, + "low": 56650.0, + "close": 57492.91, + "volume": 1931.49406564 + }, + { + "open_time": "2021-02-22T00:00:00+00:00", + "close_time": "2021-02-22T12:00:00+00:00", + "open": 57485.74, + "high": 57564.19, + "low": 53461.77, + "close": 54497.67, + "volume": 5098.39528642 + }, + { + "open_time": "2021-02-22T12:00:00+00:00", + "close_time": "2021-02-23T00:00:00+00:00", + "open": 54508.13, + "high": 55046.02, + "low": 47400.0, + "close": 54173.65, + "volume": 11904.43744439 + }, + { + "open_time": "2021-02-23T00:00:00+00:00", + "close_time": "2021-02-23T12:00:00+00:00", + "open": 54173.64, + "high": 54196.58, + "low": 44845.72, + "close": 46388.22, + "volume": 10493.43642016 + }, + { + "open_time": "2021-02-23T12:00:00+00:00", + "close_time": "2021-02-24T00:00:00+00:00", + "open": 46330.0, + "high": 49582.34, + "low": 45210.0, + "close": 48887.93, + "volume": 7272.96172879 + }, + { + "open_time": "2021-02-24T00:00:00+00:00", + "close_time": "2021-02-24T12:00:00+00:00", + "open": 48927.33, + "high": 51459.51, + "low": 47000.0, + "close": 50381.65, + "volume": 4754.45362924 + }, + { + "open_time": "2021-02-24T12:00:00+00:00", + "close_time": "2021-02-25T00:00:00+00:00", + "open": 50408.26, + "high": 51310.99, + "low": 48050.0, + "close": 49754.0, + "volume": 4019.91311415 + }, + { + "open_time": "2021-02-25T00:00:00+00:00", + "close_time": "2021-02-25T12:00:00+00:00", + "open": 49715.13, + "high": 50918.34, + "low": 48656.25, + "close": 50313.11, + "volume": 3277.50163404 + }, + { + "open_time": "2021-02-25T12:00:00+00:00", + "close_time": "2021-02-26T00:00:00+00:00", + "open": 50367.47, + "high": 52079.16, + "low": 46723.0, + "close": 47088.58, + "volume": 4643.19131304 + }, + { + "open_time": "2021-02-26T00:00:00+00:00", + "close_time": "2021-02-26T12:00:00+00:00", + "open": 47070.18, + "high": 47791.42, + "low": 44151.97, + "close": 46432.47, + "volume": 4197.19923347 + }, + { + "open_time": "2021-02-26T12:00:00+00:00", + "close_time": "2021-02-27T00:00:00+00:00", + "open": 46432.85, + "high": 48476.62, + "low": 45055.15, + "close": 46314.83, + "volume": 3929.02817507 + }, + { + "open_time": "2021-02-27T00:00:00+00:00", + "close_time": "2021-02-27T12:00:00+00:00", + "open": 46324.15, + "high": 48365.31, + "low": 46200.0, + "close": 47305.33, + "volume": 1420.11642807 + }, + { + "open_time": "2021-02-27T12:00:00+00:00", + "close_time": "2021-02-28T00:00:00+00:00", + "open": 47293.05, + "high": 47827.44, + "low": 45050.0, + "close": 46109.98, + "volume": 1651.45193838 + }, + { + "open_time": "2021-02-28T00:00:00+00:00", + "close_time": "2021-02-28T12:00:00+00:00", + "open": 46142.1, + "high": 46659.88, + "low": 43782.86, + "close": 45285.35, + "volume": 2913.82518613 + }, + { + "open_time": "2021-02-28T12:00:00+00:00", + "close_time": "2021-03-01T00:00:00+00:00", + "open": 45335.04, + "high": 46000.0, + "low": 43021.0, + "close": 45240.96, + "volume": 3755.0929279 + }, + { + "open_time": "2021-03-01T00:00:00+00:00", + "close_time": "2021-03-01T12:00:00+00:00", + "open": 45261.56, + "high": 47982.37, + "low": 45020.25, + "close": 47859.46, + "volume": 3273.55233151 + }, + { + "open_time": "2021-03-01T12:00:00+00:00", + "close_time": "2021-03-02T00:00:00+00:00", + "open": 47812.84, + "high": 49831.52, + "low": 47504.84, + "close": 49629.33, + "volume": 5239.20710629 + }, + { + "open_time": "2021-03-02T00:00:00+00:00", + "close_time": "2021-03-02T12:00:00+00:00", + "open": 49641.89, + "high": 50250.0, + "low": 48304.83, + "close": 48914.81, + "volume": 2271.50465699 + }, + { + "open_time": "2021-03-02T12:00:00+00:00", + "close_time": "2021-03-03T00:00:00+00:00", + "open": 48885.21, + "high": 49734.76, + "low": 47069.52, + "close": 48516.35, + "volume": 2674.28414993 + }, + { + "open_time": "2021-03-03T00:00:00+00:00", + "close_time": "2021-03-03T12:00:00+00:00", + "open": 48438.0, + "high": 51800.0, + "low": 48168.45, + "close": 51689.0, + "volume": 2590.85694394 + }, + { + "open_time": "2021-03-03T12:00:00+00:00", + "close_time": "2021-03-04T00:00:00+00:00", + "open": 51662.71, + "high": 52652.82, + "low": 50262.32, + "close": 50379.68, + "volume": 3560.63020856 + }, + { + "open_time": "2021-03-04T00:00:00+00:00", + "close_time": "2021-03-04T12:00:00+00:00", + "open": 50376.05, + "high": 51817.54, + "low": 48507.65, + "close": 49366.05, + "volume": 2670.13094362 + }, + { + "open_time": "2021-03-04T12:00:00+00:00", + "close_time": "2021-03-05T00:00:00+00:00", + "open": 49317.0, + "high": 50639.6, + "low": 47500.0, + "close": 48360.5, + "volume": 2971.48119211 + }, + { + "open_time": "2021-03-05T00:00:00+00:00", + "close_time": "2021-03-05T12:00:00+00:00", + "open": 48353.09, + "high": 48356.56, + "low": 46294.0, + "close": 47527.88, + "volume": 2628.7183267 + }, + { + "open_time": "2021-03-05T12:00:00+00:00", + "close_time": "2021-03-06T00:00:00+00:00", + "open": 47524.12, + "high": 49471.24, + "low": 46900.0, + "close": 48739.21, + "volume": 2590.52858205 + }, + { + "open_time": "2021-03-06T00:00:00+00:00", + "close_time": "2021-03-06T12:00:00+00:00", + "open": 48774.67, + "high": 49174.63, + "low": 47950.0, + "close": 48149.9, + "volume": 964.6010336 + }, + { + "open_time": "2021-03-06T12:00:00+00:00", + "close_time": "2021-03-07T00:00:00+00:00", + "open": 48140.17, + "high": 49200.0, + "low": 47082.29, + "close": 48904.63, + "volume": 1176.45926168 + }, + { + "open_time": "2021-03-07T00:00:00+00:00", + "close_time": "2021-03-07T12:00:00+00:00", + "open": 48933.12, + "high": 51169.77, + "low": 48933.12, + "close": 50717.65, + "volume": 1289.94273859 + }, + { + "open_time": "2021-03-07T12:00:00+00:00", + "close_time": "2021-03-08T00:00:00+00:00", + "open": 50720.15, + "high": 51477.53, + "low": 49744.54, + "close": 50967.3, + "volume": 1528.50717198 + }, + { + "open_time": "2021-03-08T00:00:00+00:00", + "close_time": "2021-03-08T12:00:00+00:00", + "open": 50952.55, + "high": 51834.49, + "low": 49316.98, + "close": 50507.95, + "volume": 1842.25583261 + }, + { + "open_time": "2021-03-08T12:00:00+00:00", + "close_time": "2021-03-09T00:00:00+00:00", + "open": 50542.74, + "high": 52427.8, + "low": 50140.0, + "close": 52427.8, + "volume": 2577.30530171 + }, + { + "open_time": "2021-03-09T00:00:00+00:00", + "close_time": "2021-03-09T12:00:00+00:00", + "open": 52427.8, + "high": 54500.0, + "low": 51857.0, + "close": 54252.43, + "volume": 3056.34282238 + }, + { + "open_time": "2021-03-09T12:00:00+00:00", + "close_time": "2021-03-10T00:00:00+00:00", + "open": 54255.65, + "high": 54939.26, + "low": 53540.0, + "close": 54929.02, + "volume": 2372.54942161 + }, + { + "open_time": "2021-03-10T00:00:00+00:00", + "close_time": "2021-03-10T12:00:00+00:00", + "open": 54927.29, + "high": 55855.0, + "low": 53010.0, + "close": 54855.34, + "volume": 2558.66898634 + }, + { + "open_time": "2021-03-10T12:00:00+00:00", + "close_time": "2021-03-11T00:00:00+00:00", + "open": 54852.72, + "high": 57402.89, + "low": 54836.23, + "close": 55852.29, + "volume": 4357.6091949 + }, + { + "open_time": "2021-03-11T00:00:00+00:00", + "close_time": "2021-03-11T12:00:00+00:00", + "open": 55918.09, + "high": 56490.04, + "low": 54269.0, + "close": 56277.92, + "volume": 2585.01464869 + }, + { + "open_time": "2021-03-11T12:00:00+00:00", + "close_time": "2021-03-12T00:00:00+00:00", + "open": 56297.06, + "high": 58155.99, + "low": 55723.5, + "close": 57772.09, + "volume": 4055.4731166 + }, + { + "open_time": "2021-03-12T00:00:00+00:00", + "close_time": "2021-03-12T12:00:00+00:00", + "open": 57847.92, + "high": 58098.5, + "low": 55839.41, + "close": 56485.74, + "volume": 2007.83688255 + }, + { + "open_time": "2021-03-12T12:00:00+00:00", + "close_time": "2021-03-13T00:00:00+00:00", + "open": 56465.41, + "high": 57741.11, + "low": 55011.0, + "close": 57271.04, + "volume": 3224.47368821 + }, + { + "open_time": "2021-03-13T00:00:00+00:00", + "close_time": "2021-03-13T12:00:00+00:00", + "open": 57297.67, + "high": 60120.0, + "low": 56080.96, + "close": 59843.59, + "volume": 2504.47754962 + }, + { + "open_time": "2021-03-13T12:00:00+00:00", + "close_time": "2021-03-14T00:00:00+00:00", + "open": 59834.41, + "high": 61781.83, + "low": 59142.58, + "close": 61165.19, + "volume": 3683.35645207 + }, + { + "open_time": "2021-03-14T00:00:00+00:00", + "close_time": "2021-03-14T12:00:00+00:00", + "open": 61177.03, + "high": 61700.0, + "low": 59350.0, + "close": 60319.67, + "volume": 1559.35357391 + }, + { + "open_time": "2021-03-14T12:00:00+00:00", + "close_time": "2021-03-15T00:00:00+00:00", + "open": 60252.63, + "high": 60748.78, + "low": 58959.57, + "close": 59016.39, + "volume": 1714.76858102 + }, + { + "open_time": "2021-03-15T00:00:00+00:00", + "close_time": "2021-03-15T12:00:00+00:00", + "open": 58956.9, + "high": 60595.13, + "low": 54555.0, + "close": 56171.28, + "volume": 4815.6260082 + }, + { + "open_time": "2021-03-15T12:00:00+00:00", + "close_time": "2021-03-16T00:00:00+00:00", + "open": 56186.78, + "high": 57341.3, + "low": 55002.64, + "close": 55644.37, + "volume": 2909.58804162 + }, + { + "open_time": "2021-03-16T00:00:00+00:00", + "close_time": "2021-03-16T12:00:00+00:00", + "open": 55616.42, + "high": 56449.52, + "low": 53221.0, + "close": 55387.43, + "volume": 4398.13712141 + }, + { + "open_time": "2021-03-16T12:00:00+00:00", + "close_time": "2021-03-17T00:00:00+00:00", + "open": 55416.61, + "high": 56950.0, + "low": 54500.0, + "close": 56908.34, + "volume": 3335.08957333 + }, + { + "open_time": "2021-03-17T00:00:00+00:00", + "close_time": "2021-03-17T12:00:00+00:00", + "open": 56928.38, + "high": 57198.24, + "low": 54427.92, + "close": 54841.8, + "volume": 1999.11405311 + }, + { + "open_time": "2021-03-17T12:00:00+00:00", + "close_time": "2021-03-18T00:00:00+00:00", + "open": 54806.19, + "high": 58968.8, + "low": 54124.0, + "close": 58901.8, + "volume": 3840.96297288 + }, + { + "open_time": "2021-03-18T00:00:00+00:00", + "close_time": "2021-03-18T12:00:00+00:00", + "open": 58939.73, + "high": 59559.26, + "low": 57834.99, + "close": 58161.39, + "volume": 1914.80184132 + }, + { + "open_time": "2021-03-18T12:00:00+00:00", + "close_time": "2021-03-19T00:00:00+00:00", + "open": 58104.75, + "high": 60083.25, + "low": 57000.0, + "close": 57648.05, + "volume": 3601.66205291 + }, + { + "open_time": "2021-03-19T00:00:00+00:00", + "close_time": "2021-03-19T12:00:00+00:00", + "open": 57648.01, + "high": 58876.44, + "low": 56279.34, + "close": 58842.96, + "volume": 1760.51978314 + }, + { + "open_time": "2021-03-19T12:00:00+00:00", + "close_time": "2021-03-20T00:00:00+00:00", + "open": 58877.84, + "high": 59450.95, + "low": 57946.36, + "close": 58072.0, + "volume": 1762.96254837 + }, + { + "open_time": "2021-03-20T00:00:00+00:00", + "close_time": "2021-03-20T12:00:00+00:00", + "open": 58029.94, + "high": 59957.0, + "low": 57815.61, + "close": 59237.68, + "volume": 1160.68759748 + }, + { + "open_time": "2021-03-20T12:00:00+00:00", + "close_time": "2021-03-21T00:00:00+00:00", + "open": 59271.97, + "high": 59897.4, + "low": 58020.92, + "close": 58138.39, + "volume": 1222.25805054 + }, + { + "open_time": "2021-03-21T00:00:00+00:00", + "close_time": "2021-03-21T12:00:00+00:00", + "open": 58072.87, + "high": 58632.52, + "low": 55500.0, + "close": 56266.91, + "volume": 2050.72167296 + }, + { + "open_time": "2021-03-21T12:00:00+00:00", + "close_time": "2021-03-22T00:00:00+00:00", + "open": 56260.17, + "high": 58150.0, + "low": 55890.01, + "close": 57381.79, + "volume": 1578.07613608 + }, + { + "open_time": "2021-03-22T00:00:00+00:00", + "close_time": "2021-03-22T12:00:00+00:00", + "open": 57410.54, + "high": 58461.78, + "low": 56304.31, + "close": 57720.67, + "volume": 1540.8863569 + }, + { + "open_time": "2021-03-22T12:00:00+00:00", + "close_time": "2021-03-23T00:00:00+00:00", + "open": 57727.69, + "high": 57757.9, + "low": 53715.0, + "close": 54070.92, + "volume": 5026.08060619 + }, + { + "open_time": "2021-03-23T00:00:00+00:00", + "close_time": "2021-03-23T12:00:00+00:00", + "open": 54117.71, + "high": 55350.0, + "low": 52933.03, + "close": 54251.28, + "volume": 2434.55353921 + }, + { + "open_time": "2021-03-23T12:00:00+00:00", + "close_time": "2021-03-24T00:00:00+00:00", + "open": 54244.0, + "high": 55866.44, + "low": 54180.0, + "close": 54361.57, + "volume": 2561.91011277 + }, + { + "open_time": "2021-03-24T00:00:00+00:00", + "close_time": "2021-03-24T12:00:00+00:00", + "open": 54360.07, + "high": 56775.0, + "low": 53520.0, + "close": 56598.78, + "volume": 2058.3303189 + }, + { + "open_time": "2021-03-24T12:00:00+00:00", + "close_time": "2021-03-25T00:00:00+00:00", + "open": 56557.61, + "high": 57207.33, + "low": 51638.76, + "close": 52287.52, + "volume": 4808.64962486 + }, + { + "open_time": "2021-03-25T00:00:00+00:00", + "close_time": "2021-03-25T12:00:00+00:00", + "open": 52281.77, + "high": 53271.59, + "low": 51503.0, + "close": 52135.27, + "volume": 2521.21890314 + }, + { + "open_time": "2021-03-25T12:00:00+00:00", + "close_time": "2021-03-26T00:00:00+00:00", + "open": 52129.18, + "high": 52708.0, + "low": 50360.0, + "close": 51326.11, + "volume": 4161.39850087 + }, + { + "open_time": "2021-03-26T00:00:00+00:00", + "close_time": "2021-03-26T12:00:00+00:00", + "open": 51292.65, + "high": 53876.38, + "low": 51263.38, + "close": 52687.56, + "volume": 2255.5198532 + }, + { + "open_time": "2021-03-26T12:00:00+00:00", + "close_time": "2021-03-27T00:00:00+00:00", + "open": 52724.91, + "high": 55114.86, + "low": 52489.1, + "close": 55081.37, + "volume": 2618.73126176 + }, + { + "open_time": "2021-03-27T00:00:00+00:00", + "close_time": "2021-03-27T12:00:00+00:00", + "open": 55081.26, + "high": 55597.04, + "low": 54320.17, + "close": 54458.52, + "volume": 1179.75474907 + }, + { + "open_time": "2021-03-27T12:00:00+00:00", + "close_time": "2021-03-28T00:00:00+00:00", + "open": 54433.89, + "high": 56686.15, + "low": 53948.35, + "close": 55839.42, + "volume": 1430.21283054 + }, + { + "open_time": "2021-03-28T00:00:00+00:00", + "close_time": "2021-03-28T12:00:00+00:00", + "open": 55817.85, + "high": 56573.04, + "low": 55601.0, + "close": 55792.25, + "volume": 833.36574049 + }, + { + "open_time": "2021-03-28T12:00:00+00:00", + "close_time": "2021-03-29T00:00:00+00:00", + "open": 55798.44, + "high": 56470.0, + "low": 54677.51, + "close": 55790.92, + "volume": 1240.08345091 + }, + { + "open_time": "2021-03-29T00:00:00+00:00", + "close_time": "2021-03-29T12:00:00+00:00", + "open": 55790.28, + "high": 58300.0, + "low": 54892.42, + "close": 57871.55, + "volume": 2384.25539676 + }, + { + "open_time": "2021-03-29T12:00:00+00:00", + "close_time": "2021-03-30T00:00:00+00:00", + "open": 57903.18, + "high": 58402.68, + "low": 57091.37, + "close": 57600.1, + "volume": 2977.9629516 + }, + { + "open_time": "2021-03-30T00:00:00+00:00", + "close_time": "2021-03-30T12:00:00+00:00", + "open": 57623.66, + "high": 59313.72, + "low": 57011.0, + "close": 59284.39, + "volume": 1931.16700002 + }, + { + "open_time": "2021-03-30T12:00:00+00:00", + "close_time": "2021-03-31T00:00:00+00:00", + "open": 59266.24, + "high": 59388.66, + "low": 58402.82, + "close": 58760.59, + "volume": 1461.17161914 + }, + { + "open_time": "2021-03-31T00:00:00+00:00", + "close_time": "2021-03-31T12:00:00+00:00", + "open": 58767.75, + "high": 59816.17, + "low": 56713.45, + "close": 58036.0, + "volume": 2192.6645626 + }, + { + "open_time": "2021-03-31T12:00:00+00:00", + "close_time": "2021-04-01T00:00:00+00:00", + "open": 58025.91, + "high": 59667.15, + "low": 57652.94, + "close": 58782.58, + "volume": 2402.58795812 + }, + { + "open_time": "2021-04-01T00:00:00+00:00", + "close_time": "2021-04-01T12:00:00+00:00", + "open": 58789.96, + "high": 59490.0, + "low": 58108.0, + "close": 58578.85, + "volume": 1296.77535719 + }, + { + "open_time": "2021-04-01T12:00:00+00:00", + "close_time": "2021-04-02T00:00:00+00:00", + "open": 58570.14, + "high": 59270.0, + "low": 57935.42, + "close": 58728.53, + "volume": 1489.80242969 + }, + { + "open_time": "2021-04-02T00:00:00+00:00", + "close_time": "2021-04-02T12:00:00+00:00", + "open": 58744.0, + "high": 60103.04, + "low": 58450.0, + "close": 59570.82, + "volume": 1646.52722604 + }, + { + "open_time": "2021-04-02T12:00:00+00:00", + "close_time": "2021-04-03T00:00:00+00:00", + "open": 59583.3, + "high": 59645.83, + "low": 58451.65, + "close": 59003.6, + "volume": 918.07279466 + }, + { + "open_time": "2021-04-03T00:00:00+00:00", + "close_time": "2021-04-03T12:00:00+00:00", + "open": 58967.61, + "high": 59801.39, + "low": 58710.51, + "close": 59304.9, + "volume": 597.88209473 + }, + { + "open_time": "2021-04-03T12:00:00+00:00", + "close_time": "2021-04-04T00:00:00+00:00", + "open": 59289.48, + "high": 59476.18, + "low": 56922.0, + "close": 57064.42, + "volume": 1065.38625823 + }, + { + "open_time": "2021-04-04T00:00:00+00:00", + "close_time": "2021-04-04T12:00:00+00:00", + "open": 57064.13, + "high": 57793.69, + "low": 56466.25, + "close": 57291.49, + "volume": 893.02815012 + }, + { + "open_time": "2021-04-04T12:00:00+00:00", + "close_time": "2021-04-05T00:00:00+00:00", + "open": 57314.72, + "high": 58501.0, + "low": 57039.85, + "close": 58212.18, + "volume": 547.60366974 + }, + { + "open_time": "2021-04-05T00:00:00+00:00", + "close_time": "2021-04-05T12:00:00+00:00", + "open": 58213.69, + "high": 58401.0, + "low": 56800.0, + "close": 57744.19, + "volume": 901.31509063 + }, + { + "open_time": "2021-04-05T12:00:00+00:00", + "close_time": "2021-04-06T00:00:00+00:00", + "open": 57750.0, + "high": 59280.0, + "low": 57750.0, + "close": 59125.0, + "volume": 1501.1220445 + }, + { + "open_time": "2021-04-06T00:00:00+00:00", + "close_time": "2021-04-06T12:00:00+00:00", + "open": 59135.36, + "high": 59473.9, + "low": 58150.0, + "close": 58545.25, + "volume": 995.84490872 + }, + { + "open_time": "2021-04-06T12:00:00+00:00", + "close_time": "2021-04-07T00:00:00+00:00", + "open": 58511.98, + "high": 59029.26, + "low": 57216.0, + "close": 58018.3, + "volume": 1715.55293861 + }, + { + "open_time": "2021-04-07T00:00:00+00:00", + "close_time": "2021-04-07T12:00:00+00:00", + "open": 58024.9, + "high": 58668.0, + "low": 55761.8, + "close": 56317.92, + "volume": 2488.80865842 + }, + { + "open_time": "2021-04-07T12:00:00+00:00", + "close_time": "2021-04-08T00:00:00+00:00", + "open": 56289.21, + "high": 56967.47, + "low": 55441.93, + "close": 55932.83, + "volume": 2965.76795764 + }, + { + "open_time": "2021-04-08T00:00:00+00:00", + "close_time": "2021-04-08T12:00:00+00:00", + "open": 55912.38, + "high": 57313.18, + "low": 55680.4, + "close": 56450.0, + "volume": 1690.10389374 + }, + { + "open_time": "2021-04-08T12:00:00+00:00", + "close_time": "2021-04-09T00:00:00+00:00", + "open": 56403.95, + "high": 58145.49, + "low": 56350.0, + "close": 58096.6, + "volume": 2896.7029648 + }, + { + "open_time": "2021-04-09T00:00:00+00:00", + "close_time": "2021-04-09T12:00:00+00:00", + "open": 58066.18, + "high": 58890.25, + "low": 57657.43, + "close": 58520.37, + "volume": 1349.94869913 + }, + { + "open_time": "2021-04-09T12:00:00+00:00", + "close_time": "2021-04-10T00:00:00+00:00", + "open": 58531.47, + "high": 58776.15, + "low": 57840.76, + "close": 58109.56, + "volume": 1310.69939738 + }, + { + "open_time": "2021-04-10T00:00:00+00:00", + "close_time": "2021-04-10T12:00:00+00:00", + "open": 58129.02, + "high": 61222.22, + "low": 57870.0, + "close": 60525.01, + "volume": 2316.48540408 + }, + { + "open_time": "2021-04-10T12:00:00+00:00", + "close_time": "2021-04-11T00:00:00+00:00", + "open": 60525.27, + "high": 60756.29, + "low": 58304.8, + "close": 59766.93, + "volume": 1601.46541296 + }, + { + "open_time": "2021-04-11T00:00:00+00:00", + "close_time": "2021-04-11T12:00:00+00:00", + "open": 59773.19, + "high": 60679.0, + "low": 59286.42, + "close": 59679.06, + "volume": 993.38307284 + }, + { + "open_time": "2021-04-11T12:00:00+00:00", + "close_time": "2021-04-12T00:00:00+00:00", + "open": 59698.26, + "high": 60159.38, + "low": 59165.15, + "close": 59979.26, + "volume": 829.33737683 + }, + { + "open_time": "2021-04-12T00:00:00+00:00", + "close_time": "2021-04-12T12:00:00+00:00", + "open": 59972.26, + "high": 61234.56, + "low": 59361.11, + "close": 60219.55, + "volume": 2038.07049069 + }, + { + "open_time": "2021-04-12T12:00:00+00:00", + "close_time": "2021-04-13T00:00:00+00:00", + "open": 60229.0, + "high": 60595.23, + "low": 59605.0, + "close": 59831.66, + "volume": 1669.36596405 + }, + { + "open_time": "2021-04-13T00:00:00+00:00", + "close_time": "2021-04-13T12:00:00+00:00", + "open": 59814.87, + "high": 63199.44, + "low": 59780.0, + "close": 62954.48, + "volume": 3336.77943579 + }, + { + "open_time": "2021-04-13T12:00:00+00:00", + "close_time": "2021-04-14T00:00:00+00:00", + "open": 62957.55, + "high": 63769.0, + "low": 62550.0, + "close": 63564.48, + "volume": 2372.89224671 + }, + { + "open_time": "2021-04-14T00:00:00+00:00", + "close_time": "2021-04-14T12:00:00+00:00", + "open": 63605.69, + "high": 64895.22, + "low": 61417.52, + "close": 64559.91, + "volume": 2193.07086749 + }, + { + "open_time": "2021-04-14T12:00:00+00:00", + "close_time": "2021-04-15T00:00:00+00:00", + "open": 64581.81, + "high": 64684.78, + "low": 61327.0, + "close": 62986.09, + "volume": 3809.82267555 + }, + { + "open_time": "2021-04-15T00:00:00+00:00", + "close_time": "2021-04-15T12:00:00+00:00", + "open": 62954.2, + "high": 63500.0, + "low": 61998.9, + "close": 62340.35, + "volume": 1625.27850911 + }, + { + "open_time": "2021-04-15T12:00:00+00:00", + "close_time": "2021-04-16T00:00:00+00:00", + "open": 62349.06, + "high": 63855.37, + "low": 62329.59, + "close": 63239.19, + "volume": 1808.17083587 + }, + { + "open_time": "2021-04-16T00:00:00+00:00", + "close_time": "2021-04-16T12:00:00+00:00", + "open": 63247.24, + "high": 63580.4, + "low": 60042.04, + "close": 60895.51, + "volume": 3347.17000743 + }, + { + "open_time": "2021-04-16T12:00:00+00:00", + "close_time": "2021-04-17T00:00:00+00:00", + "open": 60892.05, + "high": 62179.17, + "low": 60332.39, + "close": 61436.24, + "volume": 2431.64667916 + }, + { + "open_time": "2021-04-17T00:00:00+00:00", + "close_time": "2021-04-17T12:00:00+00:00", + "open": 61436.23, + "high": 62596.48, + "low": 60734.05, + "close": 60947.3, + "volume": 1281.01152404 + }, + { + "open_time": "2021-04-17T12:00:00+00:00", + "close_time": "2021-04-18T00:00:00+00:00", + "open": 60900.0, + "high": 61277.56, + "low": 59676.67, + "close": 60032.29, + "volume": 1810.47213352 + }, + { + "open_time": "2021-04-18T00:00:00+00:00", + "close_time": "2021-04-18T12:00:00+00:00", + "open": 60048.82, + "high": 60433.81, + "low": 51541.16, + "close": 53314.83, + "volume": 8205.36185393 + }, + { + "open_time": "2021-04-18T12:00:00+00:00", + "close_time": "2021-04-19T00:00:00+00:00", + "open": 53356.25, + "high": 56816.36, + "low": 53323.67, + "close": 56280.6, + "volume": 4664.49752006 + }, + { + "open_time": "2021-04-19T00:00:00+00:00", + "close_time": "2021-04-19T12:00:00+00:00", + "open": 56260.83, + "high": 57633.0, + "low": 55826.85, + "close": 57184.85, + "volume": 2742.87933986 + }, + { + "open_time": "2021-04-19T12:00:00+00:00", + "close_time": "2021-04-20T00:00:00+00:00", + "open": 57189.53, + "high": 57244.11, + "low": 54252.88, + "close": 55694.55, + "volume": 3048.3597224 + }, + { + "open_time": "2021-04-20T00:00:00+00:00", + "close_time": "2021-04-20T12:00:00+00:00", + "open": 55694.55, + "high": 56466.32, + "low": 53400.0, + "close": 56348.13, + "volume": 2940.24352195 + }, + { + "open_time": "2021-04-20T12:00:00+00:00", + "close_time": "2021-04-21T00:00:00+00:00", + "open": 56356.72, + "high": 57119.0, + "low": 54700.0, + "close": 56503.19, + "volume": 2923.63931689 + }, + { + "open_time": "2021-04-21T00:00:00+00:00", + "close_time": "2021-04-21T12:00:00+00:00", + "open": 56493.02, + "high": 56850.0, + "low": 54340.0, + "close": 54596.91, + "volume": 2117.88297315 + }, + { + "open_time": "2021-04-21T12:00:00+00:00", + "close_time": "2021-04-22T00:00:00+00:00", + "open": 54592.89, + "high": 56399.0, + "low": 53628.79, + "close": 53806.24, + "volume": 2460.37411408 + }, + { + "open_time": "2021-04-22T00:00:00+00:00", + "close_time": "2021-04-22T12:00:00+00:00", + "open": 53823.48, + "high": 55225.55, + "low": 52603.63, + "close": 54878.87, + "volume": 2705.06149457 + }, + { + "open_time": "2021-04-22T12:00:00+00:00", + "close_time": "2021-04-23T00:00:00+00:00", + "open": 54931.32, + "high": 55491.8, + "low": 50450.01, + "close": 51683.95, + "volume": 5133.80618728 + }, + { + "open_time": "2021-04-23T00:00:00+00:00", + "close_time": "2021-04-23T12:00:00+00:00", + "open": 51693.98, + "high": 52131.34, + "low": 47555.0, + "close": 50099.35, + "volume": 7627.13173438 + }, + { + "open_time": "2021-04-23T12:00:00+00:00", + "close_time": "2021-04-24T00:00:00+00:00", + "open": 50120.0, + "high": 51378.63, + "low": 48556.69, + "close": 51176.65, + "volume": 4022.18745027 + }, + { + "open_time": "2021-04-24T00:00:00+00:00", + "close_time": "2021-04-24T12:00:00+00:00", + "open": 51177.77, + "high": 51227.38, + "low": 48713.34, + "close": 49100.0, + "volume": 1741.12396696 + }, + { + "open_time": "2021-04-24T12:00:00+00:00", + "close_time": "2021-04-25T00:00:00+00:00", + "open": 49109.82, + "high": 51053.38, + "low": 48975.0, + "close": 50118.94, + "volume": 1704.01261619 + }, + { + "open_time": "2021-04-25T00:00:00+00:00", + "close_time": "2021-04-25T12:00:00+00:00", + "open": 50126.34, + "high": 50484.33, + "low": 49125.0, + "close": 49563.58, + "volume": 1640.47655289 + }, + { + "open_time": "2021-04-25T12:00:00+00:00", + "close_time": "2021-04-26T00:00:00+00:00", + "open": 49573.54, + "high": 50608.94, + "low": 47004.2, + "close": 49128.43, + "volume": 2526.95915509 + }, + { + "open_time": "2021-04-26T00:00:00+00:00", + "close_time": "2021-04-26T12:00:00+00:00", + "open": 49122.75, + "high": 53795.6, + "low": 48823.01, + "close": 53703.67, + "volume": 3258.7263855 + }, + { + "open_time": "2021-04-26T12:00:00+00:00", + "close_time": "2021-04-27T00:00:00+00:00", + "open": 53703.67, + "high": 54404.78, + "low": 52629.78, + "close": 54073.41, + "volume": 2788.07044252 + }, + { + "open_time": "2021-04-27T00:00:00+00:00", + "close_time": "2021-04-27T12:00:00+00:00", + "open": 54015.32, + "high": 55318.08, + "low": 53325.75, + "close": 55215.8, + "volume": 1848.48407736 + }, + { + "open_time": "2021-04-27T12:00:00+00:00", + "close_time": "2021-04-28T00:00:00+00:00", + "open": 55215.8, + "high": 55519.37, + "low": 54270.66, + "close": 55091.39, + "volume": 2262.6411386 + }, + { + "open_time": "2021-04-28T00:00:00+00:00", + "close_time": "2021-04-28T12:00:00+00:00", + "open": 55094.73, + "high": 55809.86, + "low": 53811.49, + "close": 54901.43, + "volume": 1704.25873031 + }, + { + "open_time": "2021-04-28T12:00:00+00:00", + "close_time": "2021-04-29T00:00:00+00:00", + "open": 54945.52, + "high": 56500.0, + "low": 54082.29, + "close": 54901.97, + "volume": 2838.25118982 + }, + { + "open_time": "2021-04-29T00:00:00+00:00", + "close_time": "2021-04-29T12:00:00+00:00", + "open": 54898.45, + "high": 55239.33, + "low": 53547.0, + "close": 54351.73, + "volume": 1336.2057979 + }, + { + "open_time": "2021-04-29T12:00:00+00:00", + "close_time": "2021-04-30T00:00:00+00:00", + "open": 54355.65, + "high": 54580.45, + "low": 52379.9, + "close": 53593.97, + "volume": 2836.47090908 + }, + { + "open_time": "2021-04-30T00:00:00+00:00", + "close_time": "2021-04-30T12:00:00+00:00", + "open": 53585.93, + "high": 54862.55, + "low": 53087.15, + "close": 54253.11, + "volume": 1607.71069671 + }, + { + "open_time": "2021-04-30T12:00:00+00:00", + "close_time": "2021-05-01T00:00:00+00:00", + "open": 54297.77, + "high": 58008.0, + "low": 54229.73, + "close": 57775.27, + "volume": 3201.47135041 + }, + { + "open_time": "2021-05-01T00:00:00+00:00", + "close_time": "2021-05-01T12:00:00+00:00", + "open": 57790.66, + "high": 58549.0, + "low": 57180.04, + "close": 57894.43, + "volume": 1291.66874872 + }, + { + "open_time": "2021-05-01T12:00:00+00:00", + "close_time": "2021-05-02T00:00:00+00:00", + "open": 57895.55, + "high": 58117.73, + "low": 57049.63, + "close": 57851.91, + "volume": 956.8867027 + }, + { + "open_time": "2021-05-02T00:00:00+00:00", + "close_time": "2021-05-02T12:00:00+00:00", + "open": 57893.01, + "high": 57967.01, + "low": 56064.51, + "close": 57119.67, + "volume": 1074.1922953 + }, + { + "open_time": "2021-05-02T12:00:00+00:00", + "close_time": "2021-05-03T00:00:00+00:00", + "open": 57159.0, + "high": 57329.07, + "low": 56248.87, + "close": 56622.66, + "volume": 812.89197658 + }, + { + "open_time": "2021-05-03T00:00:00+00:00", + "close_time": "2021-05-03T12:00:00+00:00", + "open": 56599.91, + "high": 59000.0, + "low": 56582.22, + "close": 58688.01, + "volume": 1457.32076256 + }, + { + "open_time": "2021-05-03T12:00:00+00:00", + "close_time": "2021-05-04T00:00:00+00:00", + "open": 58714.5, + "high": 58810.82, + "low": 56500.0, + "close": 57222.37, + "volume": 2179.1965942 + }, + { + "open_time": "2021-05-04T00:00:00+00:00", + "close_time": "2021-05-04T12:00:00+00:00", + "open": 57227.64, + "high": 57250.85, + "low": 54653.74, + "close": 56200.49, + "volume": 2337.74260538 + }, + { + "open_time": "2021-05-04T12:00:00+00:00", + "close_time": "2021-05-05T00:00:00+00:00", + "open": 56200.49, + "high": 56329.65, + "low": 53080.69, + "close": 53236.84, + "volume": 3409.45141376 + }, + { + "open_time": "2021-05-05T00:00:00+00:00", + "close_time": "2021-05-05T12:00:00+00:00", + "open": 53221.75, + "high": 55859.0, + "low": 52924.5, + "close": 55158.85, + "volume": 2015.56037901 + }, + { + "open_time": "2021-05-05T12:00:00+00:00", + "close_time": "2021-05-06T00:00:00+00:00", + "open": 55172.01, + "high": 57976.62, + "low": 55083.32, + "close": 57509.93, + "volume": 3488.99750207 + }, + { + "open_time": "2021-05-06T00:00:00+00:00", + "close_time": "2021-05-06T12:00:00+00:00", + "open": 57517.08, + "high": 58420.83, + "low": 56408.47, + "close": 58058.8, + "volume": 1784.4979354 + }, + { + "open_time": "2021-05-06T12:00:00+00:00", + "close_time": "2021-05-07T00:00:00+00:00", + "open": 58073.3, + "high": 58156.01, + "low": 55283.0, + "close": 56447.39, + "volume": 3359.73523591 + }, + { + "open_time": "2021-05-07T00:00:00+00:00", + "close_time": "2021-05-07T12:00:00+00:00", + "open": 56425.82, + "high": 57125.72, + "low": 55288.11, + "close": 56493.0, + "volume": 1745.95283317 + }, + { + "open_time": "2021-05-07T12:00:00+00:00", + "close_time": "2021-05-08T00:00:00+00:00", + "open": 56538.3, + "high": 58743.85, + "low": 56281.91, + "close": 57381.73, + "volume": 2488.75671107 + }, + { + "open_time": "2021-05-08T00:00:00+00:00", + "close_time": "2021-05-08T12:00:00+00:00", + "open": 57371.02, + "high": 59417.4, + "low": 56977.5, + "close": 58660.25, + "volume": 1368.43064537 + }, + { + "open_time": "2021-05-08T12:00:00+00:00", + "close_time": "2021-05-09T00:00:00+00:00", + "open": 58650.85, + "high": 59564.24, + "low": 57601.37, + "close": 58984.75, + "volume": 1560.56280819 + }, + { + "open_time": "2021-05-09T00:00:00+00:00", + "close_time": "2021-05-09T12:00:00+00:00", + "open": 58964.89, + "high": 59300.62, + "low": 57518.96, + "close": 57951.63, + "volume": 1376.68712984 + }, + { + "open_time": "2021-05-09T12:00:00+00:00", + "close_time": "2021-05-10T00:00:00+00:00", + "open": 57916.7, + "high": 58500.82, + "low": 56256.0, + "close": 58305.24, + "volume": 1212.93848953 + }, + { + "open_time": "2021-05-10T00:00:00+00:00", + "close_time": "2021-05-10T12:00:00+00:00", + "open": 58336.16, + "high": 59603.0, + "low": 57399.33, + "close": 58195.8, + "volume": 1870.72950927 + }, + { + "open_time": "2021-05-10T12:00:00+00:00", + "close_time": "2021-05-11T00:00:00+00:00", + "open": 58183.34, + "high": 58663.85, + "low": 53500.0, + "close": 55880.72, + "volume": 4718.69763103 + }, + { + "open_time": "2021-05-11T00:00:00+00:00", + "close_time": "2021-05-11T12:00:00+00:00", + "open": 55854.43, + "high": 56466.35, + "low": 54500.0, + "close": 55285.14, + "volume": 2095.10881736 + }, + { + "open_time": "2021-05-11T12:00:00+00:00", + "close_time": "2021-05-12T00:00:00+00:00", + "open": 55273.82, + "high": 56972.33, + "low": 54833.67, + "close": 56763.7, + "volume": 2108.06025193 + }, + { + "open_time": "2021-05-12T00:00:00+00:00", + "close_time": "2021-05-12T12:00:00+00:00", + "open": 56763.7, + "high": 58021.26, + "low": 56048.0, + "close": 56481.9, + "volume": 1386.3775552 + }, + { + "open_time": "2021-05-12T12:00:00+00:00", + "close_time": "2021-05-13T00:00:00+00:00", + "open": 56511.25, + "high": 57000.0, + "low": 48530.0, + "close": 49386.56, + "volume": 4980.97654697 + }, + { + "open_time": "2021-05-13T00:00:00+00:00", + "close_time": "2021-05-13T12:00:00+00:00", + "open": 49419.44, + "high": 51420.72, + "low": 45700.0, + "close": 49783.52, + "volume": 5874.664177 + }, + { + "open_time": "2021-05-13T12:00:00+00:00", + "close_time": "2021-05-14T00:00:00+00:00", + "open": 49807.0, + "high": 50915.11, + "low": 47000.0, + "close": 49694.96, + "volume": 3221.71945617 + }, + { + "open_time": "2021-05-14T00:00:00+00:00", + "close_time": "2021-05-14T12:00:00+00:00", + "open": 49711.64, + "high": 51054.22, + "low": 48875.69, + "close": 50642.92, + "volume": 2084.89463452 + }, + { + "open_time": "2021-05-14T12:00:00+00:00", + "close_time": "2021-05-15T00:00:00+00:00", + "open": 50640.92, + "high": 51572.0, + "low": 49074.04, + "close": 49880.43, + "volume": 1926.18726928 + }, + { + "open_time": "2021-05-15T00:00:00+00:00", + "close_time": "2021-05-15T12:00:00+00:00", + "open": 49883.89, + "high": 50710.93, + "low": 47805.83, + "close": 48969.62, + "volume": 1243.94211185 + }, + { + "open_time": "2021-05-15T12:00:00+00:00", + "close_time": "2021-05-16T00:00:00+00:00", + "open": 48990.44, + "high": 49642.82, + "low": 46448.53, + "close": 46708.89, + "volume": 2369.98626658 + }, + { + "open_time": "2021-05-16T00:00:00+00:00", + "close_time": "2021-05-16T12:00:00+00:00", + "open": 46753.4, + "high": 49800.0, + "low": 46486.02, + "close": 49071.68, + "volume": 1458.99479408 + }, + { + "open_time": "2021-05-16T12:00:00+00:00", + "close_time": "2021-05-17T00:00:00+00:00", + "open": 49074.19, + "high": 49278.19, + "low": 43769.4, + "close": 46444.75, + "volume": 4291.08846948 + }, + { + "open_time": "2021-05-17T00:00:00+00:00", + "close_time": "2021-05-17T12:00:00+00:00", + "open": 46446.42, + "high": 46648.5, + "low": 42185.0, + "close": 45804.03, + "volume": 6922.41550862 + }, + { + "open_time": "2021-05-17T12:00:00+00:00", + "close_time": "2021-05-18T00:00:00+00:00", + "open": 45819.48, + "high": 45837.67, + "low": 42100.0, + "close": 43593.39, + "volume": 5340.3071724 + }, + { + "open_time": "2021-05-18T00:00:00+00:00", + "close_time": "2021-05-18T12:00:00+00:00", + "open": 43581.27, + "high": 45872.05, + "low": 43201.0, + "close": 45384.45, + "volume": 2686.6630771 + }, + { + "open_time": "2021-05-18T12:00:00+00:00", + "close_time": "2021-05-19T00:00:00+00:00", + "open": 45390.17, + "high": 45401.0, + "low": 42023.69, + "close": 42877.75, + "volume": 3589.25079512 + }, + { + "open_time": "2021-05-19T00:00:00+00:00", + "close_time": "2021-05-19T12:00:00+00:00", + "open": 42900.85, + "high": 43601.63, + "low": 36250.0, + "close": 38680.47, + "volume": 13468.17228419 + }, + { + "open_time": "2021-05-19T12:00:00+00:00", + "close_time": "2021-05-20T00:00:00+00:00", + "open": 38680.95, + "high": 40772.72, + "low": 30066.0, + "close": 36780.43, + "volume": 19000.691686 + }, + { + "open_time": "2021-05-20T00:00:00+00:00", + "close_time": "2021-05-20T12:00:00+00:00", + "open": 36793.39, + "high": 41308.45, + "low": 35000.0, + "close": 40560.63, + "volume": 7280.47492078 + }, + { + "open_time": "2021-05-20T12:00:00+00:00", + "close_time": "2021-05-21T00:00:00+00:00", + "open": 40560.63, + "high": 43000.0, + "low": 38237.0, + "close": 40640.9, + "volume": 7422.55549869 + }, + { + "open_time": "2021-05-21T00:00:00+00:00", + "close_time": "2021-05-21T12:00:00+00:00", + "open": 40566.13, + "high": 42297.89, + "low": 39262.68, + "close": 41217.98, + "volume": 4057.3475748 + }, + { + "open_time": "2021-05-21T12:00:00+00:00", + "close_time": "2021-05-22T00:00:00+00:00", + "open": 41218.33, + "high": 41779.36, + "low": 33520.0, + "close": 37335.16, + "volume": 9049.49302684 + }, + { + "open_time": "2021-05-22T00:00:00+00:00", + "close_time": "2021-05-22T12:00:00+00:00", + "open": 37318.43, + "high": 38800.0, + "low": 35260.0, + "close": 38206.82, + "volume": 3321.30999614 + }, + { + "open_time": "2021-05-22T12:00:00+00:00", + "close_time": "2021-05-23T00:00:00+00:00", + "open": 38258.81, + "high": 38887.99, + "low": 37144.06, + "close": 37500.54, + "volume": 2398.69562552 + }, + { + "open_time": "2021-05-23T00:00:00+00:00", + "close_time": "2021-05-23T12:00:00+00:00", + "open": 37474.34, + "high": 38311.74, + "low": 33821.17, + "close": 35442.14, + "volume": 3291.38578824 + }, + { + "open_time": "2021-05-23T12:00:00+00:00", + "close_time": "2021-05-24T00:00:00+00:00", + "open": 35421.36, + "high": 35839.3, + "low": 31107.46, + "close": 34706.79, + "volume": 6084.90629749 + }, + { + "open_time": "2021-05-24T00:00:00+00:00", + "close_time": "2021-05-24T12:00:00+00:00", + "open": 34735.35, + "high": 37952.58, + "low": 34426.21, + "close": 37648.11, + "volume": 4577.05445174 + }, + { + "open_time": "2021-05-24T12:00:00+00:00", + "close_time": "2021-05-25T00:00:00+00:00", + "open": 37665.17, + "high": 39960.0, + "low": 36900.0, + "close": 38839.86, + "volume": 5636.12879467 + }, + { + "open_time": "2021-05-25T00:00:00+00:00", + "close_time": "2021-05-25T12:00:00+00:00", + "open": 38848.36, + "high": 40000.0, + "low": 36542.0, + "close": 36569.63, + "volume": 2840.31823687 + }, + { + "open_time": "2021-05-25T12:00:00+00:00", + "close_time": "2021-05-26T00:00:00+00:00", + "open": 36590.77, + "high": 38746.93, + "low": 36486.85, + "close": 38397.72, + "volume": 2925.02902343 + }, + { + "open_time": "2021-05-26T00:00:00+00:00", + "close_time": "2021-05-26T12:00:00+00:00", + "open": 38385.87, + "high": 40904.0, + "low": 37859.74, + "close": 39921.94, + "volume": 2049.86671848 + }, + { + "open_time": "2021-05-26T12:00:00+00:00", + "close_time": "2021-05-27T00:00:00+00:00", + "open": 39929.47, + "high": 40346.07, + "low": 37945.0, + "close": 39309.56, + "volume": 2155.74611667 + }, + { + "open_time": "2021-05-27T00:00:00+00:00", + "close_time": "2021-05-27T12:00:00+00:00", + "open": 39299.46, + "high": 39880.26, + "low": 37212.9, + "close": 39736.35, + "volume": 1720.98985467 + }, + { + "open_time": "2021-05-27T12:00:00+00:00", + "close_time": "2021-05-28T00:00:00+00:00", + "open": 39750.49, + "high": 40429.47, + "low": 38225.83, + "close": 38503.47, + "volume": 2392.44835491 + }, + { + "open_time": "2021-05-28T00:00:00+00:00", + "close_time": "2021-05-28T12:00:00+00:00", + "open": 38578.5, + "high": 38905.12, + "low": 35145.52, + "close": 35399.35, + "volume": 2652.64755568 + }, + { + "open_time": "2021-05-28T12:00:00+00:00", + "close_time": "2021-05-29T00:00:00+00:00", + "open": 35375.7, + "high": 37302.22, + "low": 34710.23, + "close": 35692.46, + "volume": 3514.37303586 + }, + { + "open_time": "2021-05-29T00:00:00+00:00", + "close_time": "2021-05-29T12:00:00+00:00", + "open": 35691.36, + "high": 37348.01, + "low": 34505.97, + "close": 35395.25, + "volume": 2125.06854172 + }, + { + "open_time": "2021-05-29T12:00:00+00:00", + "close_time": "2021-05-30T00:00:00+00:00", + "open": 35421.74, + "high": 35439.49, + "low": 33650.0, + "close": 34632.08, + "volume": 2332.09907834 + }, + { + "open_time": "2021-05-30T00:00:00+00:00", + "close_time": "2021-05-30T12:00:00+00:00", + "open": 34644.09, + "high": 36439.96, + "low": 33425.0, + "close": 36397.21, + "volume": 1867.01252464 + }, + { + "open_time": "2021-05-30T12:00:00+00:00", + "close_time": "2021-05-31T00:00:00+00:00", + "open": 36388.68, + "high": 36516.99, + "low": 35129.16, + "close": 35677.72, + "volume": 1112.70725235 + }, + { + "open_time": "2021-05-31T00:00:00+00:00", + "close_time": "2021-05-31T12:00:00+00:00", + "open": 35675.3, + "high": 37210.45, + "low": 34195.2, + "close": 36826.75, + "volume": 2131.62845077 + }, + { + "open_time": "2021-05-31T12:00:00+00:00", + "close_time": "2021-06-01T00:00:00+00:00", + "open": 36871.29, + "high": 37540.96, + "low": 36359.03, + "close": 37341.41, + "volume": 2252.16388305 + }, + { + "open_time": "2021-06-01T00:00:00+00:00", + "close_time": "2021-06-01T12:00:00+00:00", + "open": 37279.89, + "high": 37927.44, + "low": 35900.0, + "close": 36600.18, + "volume": 1883.28973087 + }, + { + "open_time": "2021-06-01T12:00:00+00:00", + "close_time": "2021-06-02T00:00:00+00:00", + "open": 36603.35, + "high": 37419.0, + "low": 35699.98, + "close": 36693.3, + "volume": 2465.46475273 + }, + { + "open_time": "2021-06-02T00:00:00+00:00", + "close_time": "2021-06-02T12:00:00+00:00", + "open": 36693.3, + "high": 37531.86, + "low": 35933.19, + "close": 37179.22, + "volume": 2114.50693799 + }, + { + "open_time": "2021-06-02T12:00:00+00:00", + "close_time": "2021-06-03T00:00:00+00:00", + "open": 37214.7, + "high": 38256.3, + "low": 37081.21, + "close": 37589.36, + "volume": 2155.59647322 + }, + { + "open_time": "2021-06-03T00:00:00+00:00", + "close_time": "2021-06-03T12:00:00+00:00", + "open": 37585.12, + "high": 39490.0, + "low": 37176.06, + "close": 38784.81, + "volume": 2107.03902269 + }, + { + "open_time": "2021-06-03T12:00:00+00:00", + "close_time": "2021-06-04T00:00:00+00:00", + "open": 38794.5, + "high": 39299.52, + "low": 38342.6, + "close": 39219.88, + "volume": 1951.90390895 + }, + { + "open_time": "2021-06-04T00:00:00+00:00", + "close_time": "2021-06-04T12:00:00+00:00", + "open": 39242.94, + "high": 39277.36, + "low": 36263.16, + "close": 36586.62, + "volume": 3085.48493911 + }, + { + "open_time": "2021-06-04T12:00:00+00:00", + "close_time": "2021-06-05T00:00:00+00:00", + "open": 36583.72, + "high": 37288.56, + "low": 35576.67, + "close": 36887.32, + "volume": 2700.70114796 + }, + { + "open_time": "2021-06-05T00:00:00+00:00", + "close_time": "2021-06-05T12:00:00+00:00", + "open": 36851.58, + "high": 37927.93, + "low": 35686.05, + "close": 35903.17, + "volume": 1879.72985497 + }, + { + "open_time": "2021-06-05T12:00:00+00:00", + "close_time": "2021-06-06T00:00:00+00:00", + "open": 35900.0, + "high": 36433.17, + "low": 34849.65, + "close": 35532.14, + "volume": 2226.61895155 + }, + { + "open_time": "2021-06-06T00:00:00+00:00", + "close_time": "2021-06-06T12:00:00+00:00", + "open": 35532.59, + "high": 36510.58, + "low": 35437.86, + "close": 35889.07, + "volume": 1327.57774465 + }, + { + "open_time": "2021-06-06T12:00:00+00:00", + "close_time": "2021-06-07T00:00:00+00:00", + "open": 35893.49, + "high": 36439.89, + "low": 35250.0, + "close": 35808.85, + "volume": 1199.15587532 + }, + { + "open_time": "2021-06-07T00:00:00+00:00", + "close_time": "2021-06-07T12:00:00+00:00", + "open": 35810.69, + "high": 36801.0, + "low": 35532.17, + "close": 36402.95, + "volume": 1621.79334764 + }, + { + "open_time": "2021-06-07T12:00:00+00:00", + "close_time": "2021-06-08T00:00:00+00:00", + "open": 36417.18, + "high": 36808.3, + "low": 33321.09, + "close": 33582.62, + "volume": 3291.24687738 + }, + { + "open_time": "2021-06-08T00:00:00+00:00", + "close_time": "2021-06-08T12:00:00+00:00", + "open": 33567.51, + "high": 34085.61, + "low": 32190.6, + "close": 33115.79, + "volume": 3990.99096396 + }, + { + "open_time": "2021-06-08T12:00:00+00:00", + "close_time": "2021-06-09T00:00:00+00:00", + "open": 33115.79, + "high": 33874.88, + "low": 31025.0, + "close": 33411.69, + "volume": 5053.65750602 + }, + { + "open_time": "2021-06-09T00:00:00+00:00", + "close_time": "2021-06-09T12:00:00+00:00", + "open": 33413.19, + "high": 35073.41, + "low": 32423.72, + "close": 35008.32, + "volume": 3251.05958959 + }, + { + "open_time": "2021-06-09T12:00:00+00:00", + "close_time": "2021-06-10T00:00:00+00:00", + "open": 35016.3, + "high": 37556.25, + "low": 34571.1, + "close": 37400.0, + "volume": 5288.52775261 + }, + { + "open_time": "2021-06-10T00:00:00+00:00", + "close_time": "2021-06-10T12:00:00+00:00", + "open": 37414.64, + "high": 38446.24, + "low": 36254.0, + "close": 37838.13, + "volume": 2817.84037577 + }, + { + "open_time": "2021-06-10T12:00:00+00:00", + "close_time": "2021-06-11T00:00:00+00:00", + "open": 37850.2, + "high": 38201.0, + "low": 35824.69, + "close": 36707.54, + "volume": 2943.88451163 + }, + { + "open_time": "2021-06-11T00:00:00+00:00", + "close_time": "2021-06-11T12:00:00+00:00", + "open": 36724.97, + "high": 37680.65, + "low": 35958.49, + "close": 37398.31, + "volume": 2099.67523889 + }, + { + "open_time": "2021-06-11T12:00:00+00:00", + "close_time": "2021-06-12T00:00:00+00:00", + "open": 37398.31, + "high": 37588.0, + "low": 36525.06, + "close": 37341.11, + "volume": 1641.5552767 + }, + { + "open_time": "2021-06-12T00:00:00+00:00", + "close_time": "2021-06-12T12:00:00+00:00", + "open": 37338.91, + "high": 37445.55, + "low": 34630.0, + "close": 35617.4, + "volume": 2472.09907401 + }, + { + "open_time": "2021-06-12T12:00:00+00:00", + "close_time": "2021-06-13T00:00:00+00:00", + "open": 35645.35, + "high": 36258.0, + "low": 35324.3, + "close": 35542.76, + "volume": 1255.85327949 + }, + { + "open_time": "2021-06-13T00:00:00+00:00", + "close_time": "2021-06-13T12:00:00+00:00", + "open": 35563.66, + "high": 36137.06, + "low": 34783.9, + "close": 35902.76, + "volume": 1232.98623192 + }, + { + "open_time": "2021-06-13T12:00:00+00:00", + "close_time": "2021-06-14T00:00:00+00:00", + "open": 35899.53, + "high": 39386.43, + "low": 35685.4, + "close": 39013.76, + "volume": 2368.9314345 + }, + { + "open_time": "2021-06-14T00:00:00+00:00", + "close_time": "2021-06-14T12:00:00+00:00", + "open": 39035.52, + "high": 39838.92, + "low": 38758.4, + "close": 39181.05, + "volume": 2449.4136149 + }, + { + "open_time": "2021-06-14T12:00:00+00:00", + "close_time": "2021-06-15T00:00:00+00:00", + "open": 39157.04, + "high": 41050.0, + "low": 39057.86, + "close": 40532.79, + "volume": 3831.86698209 + }, + { + "open_time": "2021-06-15T00:00:00+00:00", + "close_time": "2021-06-15T12:00:00+00:00", + "open": 40544.19, + "high": 40876.43, + "low": 39573.05, + "close": 39860.85, + "volume": 1689.57497575 + }, + { + "open_time": "2021-06-15T12:00:00+00:00", + "close_time": "2021-06-16T00:00:00+00:00", + "open": 39855.52, + "high": 41341.57, + "low": 39526.47, + "close": 40171.47, + "volume": 2389.22699865 + }, + { + "open_time": "2021-06-16T00:00:00+00:00", + "close_time": "2021-06-16T12:00:00+00:00", + "open": 40166.93, + "high": 40506.59, + "low": 38905.23, + "close": 39094.97, + "volume": 1648.38068799 + }, + { + "open_time": "2021-06-16T12:00:00+00:00", + "close_time": "2021-06-17T00:00:00+00:00", + "open": 39083.62, + "high": 39715.64, + "low": 38095.41, + "close": 38353.99, + "volume": 2360.13227582 + }, + { + "open_time": "2021-06-17T00:00:00+00:00", + "close_time": "2021-06-17T12:00:00+00:00", + "open": 38361.38, + "high": 39553.05, + "low": 38227.03, + "close": 39170.64, + "volume": 1038.23821163 + }, + { + "open_time": "2021-06-17T12:00:00+00:00", + "close_time": "2021-06-18T00:00:00+00:00", + "open": 39165.21, + "high": 39208.14, + "low": 37350.0, + "close": 38097.68, + "volume": 2531.01440477 + }, + { + "open_time": "2021-06-18T00:00:00+00:00", + "close_time": "2021-06-18T12:00:00+00:00", + "open": 38110.25, + "high": 38208.68, + "low": 37069.45, + "close": 37835.81, + "volume": 1690.55423145 + }, + { + "open_time": "2021-06-18T12:00:00+00:00", + "close_time": "2021-06-19T00:00:00+00:00", + "open": 37835.81, + "high": 37959.81, + "low": 35143.68, + "close": 35840.0, + "volume": 2549.85063576 + }, + { + "open_time": "2021-06-19T00:00:00+00:00", + "close_time": "2021-06-19T12:00:00+00:00", + "open": 35849.18, + "high": 36324.6, + "low": 34718.21, + "close": 35923.77, + "volume": 1663.43046762 + }, + { + "open_time": "2021-06-19T12:00:00+00:00", + "close_time": "2021-06-20T00:00:00+00:00", + "open": 35958.96, + "high": 36440.0, + "low": 35353.38, + "close": 35507.06, + "volume": 1465.90425485 + }, + { + "open_time": "2021-06-20T00:00:00+00:00", + "close_time": "2021-06-20T12:00:00+00:00", + "open": 35494.7, + "high": 35922.4, + "low": 33745.33, + "close": 33873.53, + "volume": 1805.33592908 + }, + { + "open_time": "2021-06-20T12:00:00+00:00", + "close_time": "2021-06-21T00:00:00+00:00", + "open": 33890.25, + "high": 36125.0, + "low": 33337.0, + "close": 35589.77, + "volume": 2152.78219084 + }, + { + "open_time": "2021-06-21T00:00:00+00:00", + "close_time": "2021-06-21T12:00:00+00:00", + "open": 35598.66, + "high": 35763.8, + "low": 31700.0, + "close": 32526.71, + "volume": 4625.12669495 + }, + { + "open_time": "2021-06-21T12:00:00+00:00", + "close_time": "2021-06-22T00:00:00+00:00", + "open": 32557.05, + "high": 33220.02, + "low": 31238.69, + "close": 31634.16, + "volume": 3954.93552548 + }, + { + "open_time": "2021-06-22T00:00:00+00:00", + "close_time": "2021-06-22T12:00:00+00:00", + "open": 31628.83, + "high": 33240.0, + "low": 31111.0, + "close": 31182.19, + "volume": 2913.5887883 + }, + { + "open_time": "2021-06-22T12:00:00+00:00", + "close_time": "2021-06-23T00:00:00+00:00", + "open": 31229.34, + "high": 33315.85, + "low": 28600.0, + "close": 32545.26, + "volume": 6864.92815718 + }, + { + "open_time": "2021-06-23T00:00:00+00:00", + "close_time": "2021-06-23T12:00:00+00:00", + "open": 32547.57, + "high": 34526.69, + "low": 31670.89, + "close": 33943.06, + "volume": 2681.84452722 + }, + { + "open_time": "2021-06-23T12:00:00+00:00", + "close_time": "2021-06-24T00:00:00+00:00", + "open": 33935.05, + "high": 35000.0, + "low": 32736.28, + "close": 33652.28, + "volume": 3173.73676677 + }, + { + "open_time": "2021-06-24T00:00:00+00:00", + "close_time": "2021-06-24T12:00:00+00:00", + "open": 33693.99, + "high": 33907.07, + "low": 32314.37, + "close": 33859.1, + "volume": 2335.89619264 + }, + { + "open_time": "2021-06-24T12:00:00+00:00", + "close_time": "2021-06-25T00:00:00+00:00", + "open": 33872.87, + "high": 35289.0, + "low": 33750.61, + "close": 34649.32, + "volume": 2389.93099188 + }, + { + "open_time": "2021-06-25T00:00:00+00:00", + "close_time": "2021-06-25T12:00:00+00:00", + "open": 34652.68, + "high": 35517.22, + "low": 33227.32, + "close": 33274.02, + "volume": 2034.94921889 + }, + { + "open_time": "2021-06-25T12:00:00+00:00", + "close_time": "2021-06-26T00:00:00+00:00", + "open": 33291.0, + "high": 33559.66, + "low": 31271.02, + "close": 31597.75, + "volume": 3064.31431462 + }, + { + "open_time": "2021-06-26T00:00:00+00:00", + "close_time": "2021-06-26T12:00:00+00:00", + "open": 31595.95, + "high": 32714.46, + "low": 30082.79, + "close": 31786.27, + "volume": 2022.25537517 + }, + { + "open_time": "2021-06-26T12:00:00+00:00", + "close_time": "2021-06-27T00:00:00+00:00", + "open": 31786.27, + "high": 32285.73, + "low": 30520.0, + "close": 32269.38, + "volume": 1277.90468259 + }, + { + "open_time": "2021-06-27T00:00:00+00:00", + "close_time": "2021-06-27T12:00:00+00:00", + "open": 32293.98, + "high": 33499.99, + "low": 32015.82, + "close": 33236.39, + "volume": 1653.72228278 + }, + { + "open_time": "2021-06-27T12:00:00+00:00", + "close_time": "2021-06-28T00:00:00+00:00", + "open": 33308.3, + "high": 34772.94, + "low": 32425.77, + "close": 34699.5, + "volume": 1606.84306174 + }, + { + "open_time": "2021-06-28T00:00:00+00:00", + "close_time": "2021-06-28T12:00:00+00:00", + "open": 34716.02, + "high": 35357.13, + "low": 33917.07, + "close": 34121.04, + "volume": 1554.67802164 + }, + { + "open_time": "2021-06-28T12:00:00+00:00", + "close_time": "2021-06-29T00:00:00+00:00", + "open": 34106.17, + "high": 35034.26, + "low": 33878.23, + "close": 34487.11, + "volume": 1815.31569522 + }, + { + "open_time": "2021-06-29T00:00:00+00:00", + "close_time": "2021-06-29T12:00:00+00:00", + "open": 34494.42, + "high": 35784.65, + "low": 34240.0, + "close": 35600.95, + "volume": 1507.968053 + }, + { + "open_time": "2021-06-29T12:00:00+00:00", + "close_time": "2021-06-30T00:00:00+00:00", + "open": 35551.32, + "high": 36623.79, + "low": 35366.69, + "close": 35907.93, + "volume": 1671.53978688 + }, + { + "open_time": "2021-06-30T00:00:00+00:00", + "close_time": "2021-06-30T12:00:00+00:00", + "open": 35900.05, + "high": 36099.82, + "low": 34422.93, + "close": 34870.49, + "volume": 1405.17869526 + }, + { + "open_time": "2021-06-30T12:00:00+00:00", + "close_time": "2021-07-01T00:00:00+00:00", + "open": 34844.74, + "high": 35212.12, + "low": 34049.36, + "close": 35037.23, + "volume": 1975.86670004 + }, + { + "open_time": "2021-07-01T00:00:00+00:00", + "close_time": "2021-07-01T12:00:00+00:00", + "open": 35059.71, + "high": 35071.34, + "low": 32990.28, + "close": 33739.0, + "volume": 1936.62269258 + }, + { + "open_time": "2021-07-01T12:00:00+00:00", + "close_time": "2021-07-02T00:00:00+00:00", + "open": 33716.59, + "high": 33870.73, + "low": 32700.88, + "close": 33564.21, + "volume": 1182.14056644 + }, + { + "open_time": "2021-07-02T00:00:00+00:00", + "close_time": "2021-07-02T12:00:00+00:00", + "open": 33537.11, + "high": 33981.51, + "low": 32700.05, + "close": 33028.8, + "volume": 982.43233636 + }, + { + "open_time": "2021-07-02T12:00:00+00:00", + "close_time": "2021-07-03T00:00:00+00:00", + "open": 33000.0, + "high": 33925.78, + "low": 32872.41, + "close": 33811.56, + "volume": 1104.40647989 + }, + { + "open_time": "2021-07-03T00:00:00+00:00", + "close_time": "2021-07-03T12:00:00+00:00", + "open": 33810.46, + "high": 34770.45, + "low": 33333.1, + "close": 34606.29, + "volume": 670.09531834 + }, + { + "open_time": "2021-07-03T12:00:00+00:00", + "close_time": "2021-07-04T00:00:00+00:00", + "open": 34614.94, + "high": 34959.72, + "low": 34242.3, + "close": 34688.3, + "volume": 574.40160557 + }, + { + "open_time": "2021-07-04T00:00:00+00:00", + "close_time": "2021-07-04T12:00:00+00:00", + "open": 34672.08, + "high": 35702.85, + "low": 34404.29, + "close": 35541.03, + "volume": 604.95669929 + }, + { + "open_time": "2021-07-04T12:00:00+00:00", + "close_time": "2021-07-05T00:00:00+00:00", + "open": 35516.3, + "high": 35960.0, + "low": 35224.5, + "close": 35289.21, + "volume": 599.04701599 + }, + { + "open_time": "2021-07-05T00:00:00+00:00", + "close_time": "2021-07-05T12:00:00+00:00", + "open": 35255.0, + "high": 35258.7, + "low": 33320.0, + "close": 33386.32, + "volume": 1108.74330642 + }, + { + "open_time": "2021-07-05T12:00:00+00:00", + "close_time": "2021-07-06T00:00:00+00:00", + "open": 33393.01, + "high": 34279.67, + "low": 33143.0, + "close": 33704.21, + "volume": 1145.61010276 + }, + { + "open_time": "2021-07-06T00:00:00+00:00", + "close_time": "2021-07-06T12:00:00+00:00", + "open": 33730.76, + "high": 35100.49, + "low": 33655.01, + "close": 34085.43, + "volume": 1307.65900619 + }, + { + "open_time": "2021-07-06T12:00:00+00:00", + "close_time": "2021-07-07T00:00:00+00:00", + "open": 34069.58, + "high": 34524.21, + "low": 33510.58, + "close": 34244.09, + "volume": 1078.84611092 + }, + { + "open_time": "2021-07-07T00:00:00+00:00", + "close_time": "2021-07-07T12:00:00+00:00", + "open": 34231.95, + "high": 35020.4, + "low": 33979.09, + "close": 34850.98, + "volume": 777.77933034 + }, + { + "open_time": "2021-07-07T12:00:00+00:00", + "close_time": "2021-07-08T00:00:00+00:00", + "open": 34853.71, + "high": 35059.02, + "low": 33800.0, + "close": 33882.47, + "volume": 762.2631179 + }, + { + "open_time": "2021-07-08T00:00:00+00:00", + "close_time": "2021-07-08T12:00:00+00:00", + "open": 33858.33, + "high": 33943.02, + "low": 32101.0, + "close": 32708.71, + "volume": 1890.78209249 + }, + { + "open_time": "2021-07-08T12:00:00+00:00", + "close_time": "2021-07-09T00:00:00+00:00", + "open": 32687.33, + "high": 33189.0, + "low": 32352.18, + "close": 32898.79, + "volume": 1055.07283246 + }, + { + "open_time": "2021-07-09T00:00:00+00:00", + "close_time": "2021-07-09T12:00:00+00:00", + "open": 32892.94, + "high": 33319.32, + "low": 32285.73, + "close": 32770.31, + "volume": 869.4015657 + }, + { + "open_time": "2021-07-09T12:00:00+00:00", + "close_time": "2021-07-10T00:00:00+00:00", + "open": 32774.89, + "high": 34115.44, + "low": 32648.22, + "close": 33826.43, + "volume": 767.17350471 + }, + { + "open_time": "2021-07-10T00:00:00+00:00", + "close_time": "2021-07-10T12:00:00+00:00", + "open": 33830.73, + "high": 34261.04, + "low": 33436.38, + "close": 33807.28, + "volume": 670.39734749 + }, + { + "open_time": "2021-07-10T12:00:00+00:00", + "close_time": "2021-07-11T00:00:00+00:00", + "open": 33801.86, + "high": 34200.0, + "low": 33014.21, + "close": 33517.6, + "volume": 772.02748438 + }, + { + "open_time": "2021-07-11T00:00:00+00:00", + "close_time": "2021-07-11T12:00:00+00:00", + "open": 33521.48, + "high": 33886.46, + "low": 33335.49, + "close": 33824.53, + "volume": 634.47766205 + }, + { + "open_time": "2021-07-11T12:00:00+00:00", + "close_time": "2021-07-12T00:00:00+00:00", + "open": 33828.54, + "high": 34635.82, + "low": 33653.79, + "close": 34258.53, + "volume": 1000.53999669 + }, + { + "open_time": "2021-07-12T00:00:00+00:00", + "close_time": "2021-07-12T12:00:00+00:00", + "open": 34266.84, + "high": 34677.0, + "low": 33531.33, + "close": 33560.21, + "volume": 835.57584495 + }, + { + "open_time": "2021-07-12T12:00:00+00:00", + "close_time": "2021-07-13T00:00:00+00:00", + "open": 33545.94, + "high": 33644.12, + "low": 32660.0, + "close": 33105.0, + "volume": 1043.96148976 + }, + { + "open_time": "2021-07-13T00:00:00+00:00", + "close_time": "2021-07-13T12:00:00+00:00", + "open": 33091.53, + "high": 33340.0, + "low": 32750.0, + "close": 33050.0, + "volume": 838.10794076 + }, + { + "open_time": "2021-07-13T12:00:00+00:00", + "close_time": "2021-07-14T00:00:00+00:00", + "open": 33056.91, + "high": 33056.91, + "low": 32190.0, + "close": 32728.0, + "volume": 1032.46609227 + }, + { + "open_time": "2021-07-14T00:00:00+00:00", + "close_time": "2021-07-14T12:00:00+00:00", + "open": 32737.56, + "high": 32801.0, + "low": 31589.35, + "close": 32462.78, + "volume": 1488.05477987 + }, + { + "open_time": "2021-07-14T12:00:00+00:00", + "close_time": "2021-07-15T00:00:00+00:00", + "open": 32471.45, + "high": 33111.72, + "low": 32300.92, + "close": 32823.55, + "volume": 1265.04328104 + }, + { + "open_time": "2021-07-15T00:00:00+00:00", + "close_time": "2021-07-15T12:00:00+00:00", + "open": 32818.68, + "high": 33179.0, + "low": 31789.5, + "close": 31882.71, + "volume": 870.75656127 + }, + { + "open_time": "2021-07-15T12:00:00+00:00", + "close_time": "2021-07-16T00:00:00+00:00", + "open": 31863.22, + "high": 32149.62, + "low": 31121.57, + "close": 31848.65, + "volume": 1599.45647498 + }, + { + "open_time": "2021-07-16T00:00:00+00:00", + "close_time": "2021-07-16T12:00:00+00:00", + "open": 31885.7, + "high": 32051.93, + "low": 31012.93, + "close": 31088.15, + "volume": 854.58687397 + }, + { + "open_time": "2021-07-16T12:00:00+00:00", + "close_time": "2021-07-17T00:00:00+00:00", + "open": 31079.04, + "high": 32264.53, + "low": 31079.04, + "close": 31388.17, + "volume": 1057.88179328 + }, + { + "open_time": "2021-07-17T00:00:00+00:00", + "close_time": "2021-07-17T12:00:00+00:00", + "open": 31376.3, + "high": 31950.0, + "low": 31176.66, + "close": 31400.06, + "volume": 551.00854238 + }, + { + "open_time": "2021-07-17T12:00:00+00:00", + "close_time": "2021-07-18T00:00:00+00:00", + "open": 31393.79, + "high": 31922.9, + "low": 31341.81, + "close": 31529.68, + "volume": 999.06346821 + }, + { + "open_time": "2021-07-18T00:00:00+00:00", + "close_time": "2021-07-18T12:00:00+00:00", + "open": 31509.33, + "high": 32440.98, + "low": 31480.0, + "close": 31803.62, + "volume": 683.75195893 + }, + { + "open_time": "2021-07-18T12:00:00+00:00", + "close_time": "2021-07-19T00:00:00+00:00", + "open": 31803.62, + "high": 31936.25, + "low": 31100.0, + "close": 31776.65, + "volume": 572.79410182 + }, + { + "open_time": "2021-07-19T00:00:00+00:00", + "close_time": "2021-07-19T12:00:00+00:00", + "open": 31794.49, + "high": 31881.71, + "low": 31111.15, + "close": 31274.73, + "volume": 1108.70308265 + }, + { + "open_time": "2021-07-19T12:00:00+00:00", + "close_time": "2021-07-20T00:00:00+00:00", + "open": 31240.0, + "high": 31362.27, + "low": 30400.0, + "close": 30829.29, + "volume": 1397.57435819 + }, + { + "open_time": "2021-07-20T00:00:00+00:00", + "close_time": "2021-07-20T12:00:00+00:00", + "open": 30822.08, + "high": 31068.62, + "low": 29300.0, + "close": 29697.33, + "volume": 2080.6732097 + }, + { + "open_time": "2021-07-20T12:00:00+00:00", + "close_time": "2021-07-21T00:00:00+00:00", + "open": 29697.33, + "high": 30000.0, + "low": 29296.39, + "close": 29786.58, + "volume": 1332.56885484 + }, + { + "open_time": "2021-07-21T00:00:00+00:00", + "close_time": "2021-07-21T12:00:00+00:00", + "open": 29792.99, + "high": 31662.71, + "low": 29500.0, + "close": 31559.02, + "volume": 2295.74397806 + }, + { + "open_time": "2021-07-21T12:00:00+00:00", + "close_time": "2021-07-22T00:00:00+00:00", + "open": 31555.06, + "high": 32875.42, + "low": 31434.08, + "close": 32138.45, + "volume": 2546.42001917 + }, + { + "open_time": "2021-07-22T00:00:00+00:00", + "close_time": "2021-07-22T12:00:00+00:00", + "open": 32115.82, + "high": 32388.72, + "low": 31703.15, + "close": 31928.11, + "volume": 1338.61860574 + }, + { + "open_time": "2021-07-22T12:00:00+00:00", + "close_time": "2021-07-23T00:00:00+00:00", + "open": 31911.22, + "high": 32609.83, + "low": 31724.37, + "close": 32300.88, + "volume": 1053.8508756 + }, + { + "open_time": "2021-07-23T00:00:00+00:00", + "close_time": "2021-07-23T12:00:00+00:00", + "open": 32306.98, + "high": 32930.0, + "low": 32213.63, + "close": 32316.38, + "volume": 1048.18313577 + }, + { + "open_time": "2021-07-23T12:00:00+00:00", + "close_time": "2021-07-24T00:00:00+00:00", + "open": 32300.0, + "high": 33684.17, + "low": 32000.0, + "close": 33684.17, + "volume": 928.20108198 + }, + { + "open_time": "2021-07-24T00:00:00+00:00", + "close_time": "2021-07-24T12:00:00+00:00", + "open": 33685.0, + "high": 34067.5, + "low": 33419.31, + "close": 33895.06, + "volume": 826.65652163 + }, + { + "open_time": "2021-07-24T12:00:00+00:00", + "close_time": "2021-07-25T00:00:00+00:00", + "open": 33878.18, + "high": 34534.32, + "low": 33679.12, + "close": 34301.78, + "volume": 613.80975701 + }, + { + "open_time": "2021-07-25T00:00:00+00:00", + "close_time": "2021-07-25T12:00:00+00:00", + "open": 34301.86, + "high": 34854.88, + "low": 33874.03, + "close": 34407.82, + "volume": 495.975782 + }, + { + "open_time": "2021-07-25T12:00:00+00:00", + "close_time": "2021-07-26T00:00:00+00:00", + "open": 34408.72, + "high": 35448.97, + "low": 33875.61, + "close": 35428.28, + "volume": 1567.51846827 + }, + { + "open_time": "2021-07-26T00:00:00+00:00", + "close_time": "2021-07-26T12:00:00+00:00", + "open": 35438.93, + "high": 39850.0, + "low": 35282.7, + "close": 38484.95, + "volume": 3744.26258141 + }, + { + "open_time": "2021-07-26T12:00:00+00:00", + "close_time": "2021-07-27T00:00:00+00:00", + "open": 38514.09, + "high": 40581.3, + "low": 36775.98, + "close": 37291.24, + "volume": 5096.13616907 + }, + { + "open_time": "2021-07-27T00:00:00+00:00", + "close_time": "2021-07-27T12:00:00+00:00", + "open": 37271.44, + "high": 38105.0, + "low": 36386.19, + "close": 38091.21, + "volume": 3467.61724097 + }, + { + "open_time": "2021-07-27T12:00:00+00:00", + "close_time": "2021-07-28T00:00:00+00:00", + "open": 38100.19, + "high": 39539.5, + "low": 37363.69, + "close": 39475.41, + "volume": 2429.04991491 + }, + { + "open_time": "2021-07-28T00:00:00+00:00", + "close_time": "2021-07-28T12:00:00+00:00", + "open": 39446.94, + "high": 40927.53, + "low": 38895.81, + "close": 40799.95, + "volume": 1884.49830613 + }, + { + "open_time": "2021-07-28T12:00:00+00:00", + "close_time": "2021-07-29T00:00:00+00:00", + "open": 40786.1, + "high": 40900.0, + "low": 38786.8, + "close": 40036.32, + "volume": 2058.97969765 + }, + { + "open_time": "2021-07-29T00:00:00+00:00", + "close_time": "2021-07-29T12:00:00+00:00", + "open": 40024.8, + "high": 40662.8, + "low": 39239.95, + "close": 39802.18, + "volume": 1089.7550955 + }, + { + "open_time": "2021-07-29T12:00:00+00:00", + "close_time": "2021-07-30T00:00:00+00:00", + "open": 39798.36, + "high": 40412.69, + "low": 39363.47, + "close": 40037.51, + "volume": 1216.28329021 + }, + { + "open_time": "2021-07-30T00:00:00+00:00", + "close_time": "2021-07-30T12:00:00+00:00", + "open": 40045.21, + "high": 40255.55, + "low": 38331.37, + "close": 38670.4, + "volume": 1315.51004507 + }, + { + "open_time": "2021-07-30T12:00:00+00:00", + "close_time": "2021-07-31T00:00:00+00:00", + "open": 38655.9, + "high": 42335.5, + "low": 38595.72, + "close": 42234.89, + "volume": 2336.20574516 + }, + { + "open_time": "2021-07-31T00:00:00+00:00", + "close_time": "2021-07-31T12:00:00+00:00", + "open": 42236.72, + "high": 42411.32, + "low": 41180.23, + "close": 41614.99, + "volume": 831.60942014 + }, + { + "open_time": "2021-07-31T12:00:00+00:00", + "close_time": "2021-08-01T00:00:00+00:00", + "open": 41594.1, + "high": 42016.96, + "low": 41007.51, + "close": 41490.13, + "volume": 676.25880062 + }, + { + "open_time": "2021-08-01T00:00:00+00:00", + "close_time": "2021-08-01T12:00:00+00:00", + "open": 41489.16, + "high": 42614.85, + "low": 41170.0, + "close": 41613.4, + "volume": 771.58959019 + }, + { + "open_time": "2021-08-01T12:00:00+00:00", + "close_time": "2021-08-02T00:00:00+00:00", + "open": 41577.52, + "high": 41823.81, + "low": 39424.27, + "close": 39839.0, + "volume": 1270.42747777 + }, + { + "open_time": "2021-08-02T00:00:00+00:00", + "close_time": "2021-08-02T12:00:00+00:00", + "open": 39875.2, + "high": 40459.31, + "low": 39217.2, + "close": 39554.42, + "volume": 1213.03330056 + }, + { + "open_time": "2021-08-02T12:00:00+00:00", + "close_time": "2021-08-03T00:00:00+00:00", + "open": 39561.44, + "high": 39982.78, + "low": 38687.62, + "close": 39165.55, + "volume": 1194.93196943 + }, + { + "open_time": "2021-08-03T00:00:00+00:00", + "close_time": "2021-08-03T12:00:00+00:00", + "open": 39157.52, + "high": 39792.83, + "low": 37966.0, + "close": 38495.99, + "volume": 1050.86536334 + }, + { + "open_time": "2021-08-03T12:00:00+00:00", + "close_time": "2021-08-04T00:00:00+00:00", + "open": 38501.53, + "high": 38699.95, + "low": 37639.0, + "close": 38177.07, + "volume": 2228.77957404 + }, + { + "open_time": "2021-08-04T00:00:00+00:00", + "close_time": "2021-08-04T12:00:00+00:00", + "open": 38173.75, + "high": 38557.8, + "low": 37481.0, + "close": 38147.06, + "volume": 2477.80319107 + }, + { + "open_time": "2021-08-04T12:00:00+00:00", + "close_time": "2021-08-05T00:00:00+00:00", + "open": 38170.17, + "high": 39973.94, + "low": 38134.58, + "close": 39741.12, + "volume": 1603.03216766 + }, + { + "open_time": "2021-08-05T00:00:00+00:00", + "close_time": "2021-08-05T12:00:00+00:00", + "open": 39742.77, + "high": 39857.94, + "low": 37825.8, + "close": 38017.87, + "volume": 1158.83536888 + }, + { + "open_time": "2021-08-05T12:00:00+00:00", + "close_time": "2021-08-06T00:00:00+00:00", + "open": 37977.32, + "high": 41401.96, + "low": 37300.0, + "close": 40894.67, + "volume": 4645.57169972 + }, + { + "open_time": "2021-08-06T00:00:00+00:00", + "close_time": "2021-08-06T12:00:00+00:00", + "open": 40893.77, + "high": 41211.83, + "low": 39879.47, + "close": 40516.78, + "volume": 1237.81314888 + }, + { + "open_time": "2021-08-06T12:00:00+00:00", + "close_time": "2021-08-07T00:00:00+00:00", + "open": 40513.18, + "high": 43381.0, + "low": 40327.71, + "close": 42856.59, + "volume": 1699.57169056 + }, + { + "open_time": "2021-08-07T00:00:00+00:00", + "close_time": "2021-08-07T12:00:00+00:00", + "open": 42857.09, + "high": 44032.0, + "low": 42604.17, + "close": 43856.39, + "volume": 1619.22504583 + }, + { + "open_time": "2021-08-07T12:00:00+00:00", + "close_time": "2021-08-08T00:00:00+00:00", + "open": 43856.39, + "high": 44763.14, + "low": 42251.0, + "close": 44612.94, + "volume": 3267.71333515 + }, + { + "open_time": "2021-08-08T00:00:00+00:00", + "close_time": "2021-08-08T12:00:00+00:00", + "open": 44624.4, + "high": 45355.0, + "low": 43825.51, + "close": 44507.91, + "volume": 2192.84358394 + }, + { + "open_time": "2021-08-08T12:00:00+00:00", + "close_time": "2021-08-09T00:00:00+00:00", + "open": 44471.12, + "high": 45235.24, + "low": 43298.84, + "close": 43858.42, + "volume": 1454.28704586 + }, + { + "open_time": "2021-08-09T00:00:00+00:00", + "close_time": "2021-08-09T12:00:00+00:00", + "open": 43836.05, + "high": 46082.9, + "low": 42811.26, + "close": 45990.04, + "volume": 1914.95084865 + }, + { + "open_time": "2021-08-09T12:00:00+00:00", + "close_time": "2021-08-10T00:00:00+00:00", + "open": 46006.29, + "high": 46529.02, + "low": 44888.0, + "close": 46292.89, + "volume": 3046.62663241 + }, + { + "open_time": "2021-08-10T00:00:00+00:00", + "close_time": "2021-08-10T12:00:00+00:00", + "open": 46282.3, + "high": 46759.0, + "low": 45193.72, + "close": 45396.86, + "volume": 1280.41715179 + }, + { + "open_time": "2021-08-10T12:00:00+00:00", + "close_time": "2021-08-11T00:00:00+00:00", + "open": 45382.9, + "high": 46142.88, + "low": 44643.0, + "close": 45609.7, + "volume": 1109.67135653 + }, + { + "open_time": "2021-08-11T00:00:00+00:00", + "close_time": "2021-08-11T12:00:00+00:00", + "open": 45596.21, + "high": 46608.88, + "low": 45353.02, + "close": 45959.9, + "volume": 1076.25391755 + }, + { + "open_time": "2021-08-11T12:00:00+00:00", + "close_time": "2021-08-12T00:00:00+00:00", + "open": 45953.98, + "high": 46787.6, + "low": 45539.85, + "close": 45539.85, + "volume": 1529.8724492 + }, + { + "open_time": "2021-08-12T00:00:00+00:00", + "close_time": "2021-08-12T12:00:00+00:00", + "open": 45536.8, + "high": 46236.7, + "low": 44666.0, + "close": 44705.17, + "volume": 1352.38214598 + }, + { + "open_time": "2021-08-12T12:00:00+00:00", + "close_time": "2021-08-13T00:00:00+00:00", + "open": 44755.65, + "high": 44966.5, + "low": 43800.02, + "close": 44444.45, + "volume": 1111.12413794 + }, + { + "open_time": "2021-08-13T00:00:00+00:00", + "close_time": "2021-08-13T12:00:00+00:00", + "open": 44413.35, + "high": 46596.04, + "low": 44253.97, + "close": 46178.57, + "volume": 1288.58837357 + }, + { + "open_time": "2021-08-13T12:00:00+00:00", + "close_time": "2021-08-14T00:00:00+00:00", + "open": 46180.88, + "high": 47929.18, + "low": 46156.67, + "close": 47860.58, + "volume": 1646.15365715 + }, + { + "open_time": "2021-08-14T00:00:00+00:00", + "close_time": "2021-08-14T12:00:00+00:00", + "open": 47855.0, + "high": 48190.0, + "low": 46000.0, + "close": 46580.1, + "volume": 992.52535916 + }, + { + "open_time": "2021-08-14T12:00:00+00:00", + "close_time": "2021-08-15T00:00:00+00:00", + "open": 46580.01, + "high": 47499.99, + "low": 46143.49, + "close": 47119.73, + "volume": 916.42605237 + }, + { + "open_time": "2021-08-15T00:00:00+00:00", + "close_time": "2021-08-15T12:00:00+00:00", + "open": 47130.97, + "high": 47424.0, + "low": 45581.01, + "close": 45969.7, + "volume": 961.6405394 + }, + { + "open_time": "2021-08-15T12:00:00+00:00", + "close_time": "2021-08-16T00:00:00+00:00", + "open": 45944.09, + "high": 47364.66, + "low": 45500.27, + "close": 47028.3, + "volume": 765.15144677 + }, + { + "open_time": "2021-08-16T00:00:00+00:00", + "close_time": "2021-08-16T12:00:00+00:00", + "open": 47024.96, + "high": 48075.22, + "low": 46803.79, + "close": 47550.0, + "volume": 1215.77919346 + }, + { + "open_time": "2021-08-16T12:00:00+00:00", + "close_time": "2021-08-17T00:00:00+00:00", + "open": 47576.71, + "high": 47724.05, + "low": 45654.14, + "close": 45930.51, + "volume": 1194.37180182 + }, + { + "open_time": "2021-08-17T00:00:00+00:00", + "close_time": "2021-08-17T12:00:00+00:00", + "open": 45930.48, + "high": 47183.37, + "low": 45260.01, + "close": 46855.65, + "volume": 1020.19443431 + }, + { + "open_time": "2021-08-17T12:00:00+00:00", + "close_time": "2021-08-18T00:00:00+00:00", + "open": 46873.78, + "high": 47092.02, + "low": 44417.51, + "close": 44694.35, + "volume": 2266.07883019 + }, + { + "open_time": "2021-08-18T00:00:00+00:00", + "close_time": "2021-08-18T12:00:00+00:00", + "open": 44631.47, + "high": 45580.2, + "low": 44218.73, + "close": 44775.08, + "volume": 1250.14187408 + }, + { + "open_time": "2021-08-18T12:00:00+00:00", + "close_time": "2021-08-19T00:00:00+00:00", + "open": 44744.87, + "high": 46041.62, + "low": 44405.96, + "close": 44721.13, + "volume": 997.79228375 + }, + { + "open_time": "2021-08-19T00:00:00+00:00", + "close_time": "2021-08-19T12:00:00+00:00", + "open": 44734.16, + "high": 45214.7, + "low": 43935.54, + "close": 44205.75, + "volume": 887.39321271 + }, + { + "open_time": "2021-08-19T12:00:00+00:00", + "close_time": "2021-08-20T00:00:00+00:00", + "open": 44201.02, + "high": 47114.99, + "low": 44135.08, + "close": 46764.3, + "volume": 1888.84447219 + }, + { + "open_time": "2021-08-20T00:00:00+00:00", + "close_time": "2021-08-20T12:00:00+00:00", + "open": 46759.29, + "high": 47418.71, + "low": 46645.77, + "close": 46935.11, + "volume": 970.38192359 + }, + { + "open_time": "2021-08-20T12:00:00+00:00", + "close_time": "2021-08-21T00:00:00+00:00", + "open": 46941.19, + "high": 49436.1, + "low": 46882.83, + "close": 49356.0, + "volume": 1845.16967164 + }, + { + "open_time": "2021-08-21T00:00:00+00:00", + "close_time": "2021-08-21T12:00:00+00:00", + "open": 49332.31, + "high": 49440.0, + "low": 48300.0, + "close": 48565.51, + "volume": 957.22984355 + }, + { + "open_time": "2021-08-21T12:00:00+00:00", + "close_time": "2021-08-22T00:00:00+00:00", + "open": 48562.42, + "high": 49833.02, + "low": 48525.72, + "close": 48884.34, + "volume": 808.05837254 + }, + { + "open_time": "2021-08-22T00:00:00+00:00", + "close_time": "2021-08-22T12:00:00+00:00", + "open": 48883.84, + "high": 49505.86, + "low": 48624.73, + "close": 49164.84, + "volume": 321.6783245 + }, + { + "open_time": "2021-08-22T12:00:00+00:00", + "close_time": "2021-08-23T00:00:00+00:00", + "open": 49177.12, + "high": 49540.01, + "low": 48080.17, + "close": 49301.86, + "volume": 664.08700854 + }, + { + "open_time": "2021-08-23T00:00:00+00:00", + "close_time": "2021-08-23T12:00:00+00:00", + "open": 49296.71, + "high": 50562.11, + "low": 49125.0, + "close": 50427.11, + "volume": 1282.37124767 + }, + { + "open_time": "2021-08-23T12:00:00+00:00", + "close_time": "2021-08-24T00:00:00+00:00", + "open": 50423.16, + "high": 50507.39, + "low": 49010.0, + "close": 49561.37, + "volume": 1137.49689939 + }, + { + "open_time": "2021-08-24T00:00:00+00:00", + "close_time": "2021-08-24T12:00:00+00:00", + "open": 49516.08, + "high": 49893.5, + "low": 48765.0, + "close": 49458.05, + "volume": 673.97306262 + }, + { + "open_time": "2021-08-24T12:00:00+00:00", + "close_time": "2021-08-25T00:00:00+00:00", + "open": 49481.12, + "high": 49481.61, + "low": 47593.66, + "close": 47731.33, + "volume": 1543.82999462 + }, + { + "open_time": "2021-08-25T00:00:00+00:00", + "close_time": "2021-08-25T12:00:00+00:00", + "open": 47670.8, + "high": 48619.0, + "low": 47100.0, + "close": 47566.77, + "volume": 880.84006335 + }, + { + "open_time": "2021-08-25T12:00:00+00:00", + "close_time": "2021-08-26T00:00:00+00:00", + "open": 47593.75, + "high": 49273.93, + "low": 47341.01, + "close": 49011.75, + "volume": 1021.88047061 + }, + { + "open_time": "2021-08-26T00:00:00+00:00", + "close_time": "2021-08-26T12:00:00+00:00", + "open": 49022.39, + "high": 49387.6, + "low": 46550.0, + "close": 46835.53, + "volume": 1323.30298522 + }, + { + "open_time": "2021-08-26T12:00:00+00:00", + "close_time": "2021-08-27T00:00:00+00:00", + "open": 46831.35, + "high": 47457.61, + "low": 46309.33, + "close": 46856.29, + "volume": 767.80684088 + }, + { + "open_time": "2021-08-27T00:00:00+00:00", + "close_time": "2021-08-27T12:00:00+00:00", + "open": 46857.86, + "high": 47800.0, + "low": 46363.0, + "close": 47495.0, + "volume": 799.89687294 + }, + { + "open_time": "2021-08-27T12:00:00+00:00", + "close_time": "2021-08-28T00:00:00+00:00", + "open": 47520.11, + "high": 49187.0, + "low": 47069.73, + "close": 49100.49, + "volume": 1143.66038304 + }, + { + "open_time": "2021-08-28T00:00:00+00:00", + "close_time": "2021-08-28T12:00:00+00:00", + "open": 49100.49, + "high": 49325.0, + "low": 48669.24, + "close": 48730.39, + "volume": 359.29236072 + }, + { + "open_time": "2021-08-28T12:00:00+00:00", + "close_time": "2021-08-29T00:00:00+00:00", + "open": 48716.08, + "high": 49184.0, + "low": 48244.88, + "close": 48935.36, + "volume": 333.41352479 + }, + { + "open_time": "2021-08-29T00:00:00+00:00", + "close_time": "2021-08-29T12:00:00+00:00", + "open": 48947.1, + "high": 49666.0, + "low": 47798.29, + "close": 48180.72, + "volume": 728.46438545 + }, + { + "open_time": "2021-08-29T12:00:00+00:00", + "close_time": "2021-08-30T00:00:00+00:00", + "open": 48178.75, + "high": 49420.72, + "low": 48112.8, + "close": 48808.72, + "volume": 316.01750489 + }, + { + "open_time": "2021-08-30T00:00:00+00:00", + "close_time": "2021-08-30T12:00:00+00:00", + "open": 48782.56, + "high": 48915.29, + "low": 47623.27, + "close": 47943.97, + "volume": 809.17651258 + }, + { + "open_time": "2021-08-30T12:00:00+00:00", + "close_time": "2021-08-31T00:00:00+00:00", + "open": 47950.0, + "high": 48733.72, + "low": 46855.41, + "close": 47003.44, + "volume": 867.3060385 + }, + { + "open_time": "2021-08-31T00:00:00+00:00", + "close_time": "2021-08-31T12:00:00+00:00", + "open": 46969.05, + "high": 48100.0, + "low": 46699.0, + "close": 47972.67, + "volume": 967.34961771 + }, + { + "open_time": "2021-08-31T12:00:00+00:00", + "close_time": "2021-09-01T00:00:00+00:00", + "open": 48000.0, + "high": 48270.33, + "low": 46771.13, + "close": 47156.09, + "volume": 1271.81808549 + }, + { + "open_time": "2021-09-01T00:00:00+00:00", + "close_time": "2021-09-01T12:00:00+00:00", + "open": 47118.02, + "high": 47788.74, + "low": 46532.42, + "close": 47742.64, + "volume": 1004.55277744 + }, + { + "open_time": "2021-09-01T12:00:00+00:00", + "close_time": "2021-09-02T00:00:00+00:00", + "open": 47732.96, + "high": 49134.0, + "low": 47283.41, + "close": 48853.49, + "volume": 1190.07730136 + }, + { + "open_time": "2021-09-02T00:00:00+00:00", + "close_time": "2021-09-02T12:00:00+00:00", + "open": 48830.93, + "high": 50380.0, + "low": 48625.0, + "close": 50108.27, + "volume": 1251.6359224 + }, + { + "open_time": "2021-09-02T12:00:00+00:00", + "close_time": "2021-09-03T00:00:00+00:00", + "open": 50108.27, + "high": 50390.0, + "low": 49208.74, + "close": 49274.79, + "volume": 1016.29605284 + }, + { + "open_time": "2021-09-03T00:00:00+00:00", + "close_time": "2021-09-03T12:00:00+00:00", + "open": 49284.93, + "high": 50530.0, + "low": 48351.6, + "close": 50231.57, + "volume": 996.07174579 + }, + { + "open_time": "2021-09-03T12:00:00+00:00", + "close_time": "2021-09-04T00:00:00+00:00", + "open": 50201.82, + "high": 51050.0, + "low": 49593.46, + "close": 50025.04, + "volume": 1230.71120275 + }, + { + "open_time": "2021-09-04T00:00:00+00:00", + "close_time": "2021-09-04T12:00:00+00:00", + "open": 50033.5, + "high": 50570.94, + "low": 49601.53, + "close": 49942.95, + "volume": 378.71409939 + }, + { + "open_time": "2021-09-04T12:00:00+00:00", + "close_time": "2021-09-05T00:00:00+00:00", + "open": 49970.34, + "high": 50343.49, + "low": 49388.26, + "close": 49943.16, + "volume": 490.57429346 + }, + { + "open_time": "2021-09-05T00:00:00+00:00", + "close_time": "2021-09-05T12:00:00+00:00", + "open": 49965.32, + "high": 50419.87, + "low": 49500.0, + "close": 50237.57, + "volume": 368.60953776 + }, + { + "open_time": "2021-09-05T12:00:00+00:00", + "close_time": "2021-09-06T00:00:00+00:00", + "open": 50257.5, + "high": 51900.0, + "low": 50030.35, + "close": 51809.28, + "volume": 617.87754524 + }, + { + "open_time": "2021-09-06T00:00:00+00:00", + "close_time": "2021-09-06T12:00:00+00:00", + "open": 51809.28, + "high": 52230.34, + "low": 51282.26, + "close": 51401.35, + "volume": 1016.65373131 + }, + { + "open_time": "2021-09-06T12:00:00+00:00", + "close_time": "2021-09-07T00:00:00+00:00", + "open": 51385.09, + "high": 52810.0, + "low": 51024.32, + "close": 52708.2, + "volume": 1040.63673261 + }, + { + "open_time": "2021-09-07T00:00:00+00:00", + "close_time": "2021-09-07T12:00:00+00:00", + "open": 52719.43, + "high": 52956.47, + "low": 50516.65, + "close": 50956.27, + "volume": 1435.70026765 + }, + { + "open_time": "2021-09-07T12:00:00+00:00", + "close_time": "2021-09-08T00:00:00+00:00", + "open": 50946.53, + "high": 51140.71, + "low": 42900.01, + "close": 46866.82, + "volume": 5376.2219205 + }, + { + "open_time": "2021-09-08T00:00:00+00:00", + "close_time": "2021-09-08T12:00:00+00:00", + "open": 46894.3, + "high": 47386.72, + "low": 44436.93, + "close": 46436.26, + "volume": 2007.58142305 + }, + { + "open_time": "2021-09-08T12:00:00+00:00", + "close_time": "2021-09-09T00:00:00+00:00", + "open": 46469.59, + "high": 46871.89, + "low": 45675.0, + "close": 46091.94, + "volume": 1301.51692099 + }, + { + "open_time": "2021-09-09T00:00:00+00:00", + "close_time": "2021-09-09T12:00:00+00:00", + "open": 46070.43, + "high": 46562.56, + "low": 45550.0, + "close": 46302.79, + "volume": 1116.38321357 + }, + { + "open_time": "2021-09-09T12:00:00+00:00", + "close_time": "2021-09-10T00:00:00+00:00", + "open": 46362.1, + "high": 47419.95, + "low": 45631.73, + "close": 46392.81, + "volume": 1479.60375595 + }, + { + "open_time": "2021-09-10T00:00:00+00:00", + "close_time": "2021-09-10T12:00:00+00:00", + "open": 46368.11, + "high": 47029.08, + "low": 45600.22, + "close": 46348.5, + "volume": 941.10191486 + }, + { + "open_time": "2021-09-10T12:00:00+00:00", + "close_time": "2021-09-11T00:00:00+00:00", + "open": 46352.7, + "high": 46488.85, + "low": 44125.0, + "close": 44857.38, + "volume": 1451.46919131 + }, + { + "open_time": "2021-09-11T00:00:00+00:00", + "close_time": "2021-09-11T12:00:00+00:00", + "open": 44858.2, + "high": 45721.88, + "low": 44767.75, + "close": 45577.56, + "volume": 470.00992759 + }, + { + "open_time": "2021-09-11T12:00:00+00:00", + "close_time": "2021-09-12T00:00:00+00:00", + "open": 45605.03, + "high": 45993.32, + "low": 44988.04, + "close": 45176.66, + "volume": 436.79627617 + }, + { + "open_time": "2021-09-12T00:00:00+00:00", + "close_time": "2021-09-12T12:00:00+00:00", + "open": 45162.96, + "high": 46208.06, + "low": 44752.96, + "close": 46078.0, + "volume": 441.14300259 + }, + { + "open_time": "2021-09-12T12:00:00+00:00", + "close_time": "2021-09-13T00:00:00+00:00", + "open": 46119.0, + "high": 46491.63, + "low": 44899.53, + "close": 46035.0, + "volume": 574.61915573 + }, + { + "open_time": "2021-09-13T00:00:00+00:00", + "close_time": "2021-09-13T12:00:00+00:00", + "open": 46039.42, + "high": 46291.84, + "low": 44180.82, + "close": 44915.51, + "volume": 726.22141993 + }, + { + "open_time": "2021-09-13T12:00:00+00:00", + "close_time": "2021-09-14T00:00:00+00:00", + "open": 44903.06, + "high": 46895.82, + "low": 43400.0, + "close": 44974.34, + "volume": 1582.20065386 + }, + { + "open_time": "2021-09-14T00:00:00+00:00", + "close_time": "2021-09-14T12:00:00+00:00", + "open": 44983.77, + "high": 46197.68, + "low": 44704.18, + "close": 46001.27, + "volume": 530.66762743 + }, + { + "open_time": "2021-09-14T12:00:00+00:00", + "close_time": "2021-09-15T00:00:00+00:00", + "open": 46003.94, + "high": 47273.38, + "low": 45772.92, + "close": 47103.18, + "volume": 1113.28899662 + }, + { + "open_time": "2021-09-15T00:00:00+00:00", + "close_time": "2021-09-15T12:00:00+00:00", + "open": 47123.81, + "high": 47738.58, + "low": 46702.26, + "close": 47597.4, + "volume": 593.09210936 + }, + { + "open_time": "2021-09-15T12:00:00+00:00", + "close_time": "2021-09-16T00:00:00+00:00", + "open": 47600.0, + "high": 48465.77, + "low": 47348.25, + "close": 48150.94, + "volume": 714.15660151 + }, + { + "open_time": "2021-09-16T00:00:00+00:00", + "close_time": "2021-09-16T12:00:00+00:00", + "open": 48188.12, + "high": 48505.0, + "low": 47344.01, + "close": 47928.43, + "volume": 761.78327464 + }, + { + "open_time": "2021-09-16T12:00:00+00:00", + "close_time": "2021-09-17T00:00:00+00:00", + "open": 47891.85, + "high": 48266.93, + "low": 47035.0, + "close": 47760.64, + "volume": 1124.25845921 + }, + { + "open_time": "2021-09-17T00:00:00+00:00", + "close_time": "2021-09-17T12:00:00+00:00", + "open": 47773.44, + "high": 48179.0, + "low": 47297.05, + "close": 47424.02, + "volume": 604.31960338 + }, + { + "open_time": "2021-09-17T12:00:00+00:00", + "close_time": "2021-09-18T00:00:00+00:00", + "open": 47415.75, + "high": 47739.54, + "low": 46712.14, + "close": 47305.18, + "volume": 954.20357235 + }, + { + "open_time": "2021-09-18T00:00:00+00:00", + "close_time": "2021-09-18T12:00:00+00:00", + "open": 47316.21, + "high": 48834.0, + "low": 47052.9, + "close": 48342.81, + "volume": 929.92415778 + }, + { + "open_time": "2021-09-18T12:00:00+00:00", + "close_time": "2021-09-19T00:00:00+00:00", + "open": 48400.0, + "high": 48688.68, + "low": 47810.0, + "close": 48326.74, + "volume": 522.58207295 + }, + { + "open_time": "2021-09-19T00:00:00+00:00", + "close_time": "2021-09-19T12:00:00+00:00", + "open": 48307.05, + "high": 48389.52, + "low": 47185.0, + "close": 47338.48, + "volume": 525.64966488 + }, + { + "open_time": "2021-09-19T12:00:00+00:00", + "close_time": "2021-09-20T00:00:00+00:00", + "open": 47302.9, + "high": 47802.25, + "low": 46860.0, + "close": 47245.25, + "volume": 473.94632597 + }, + { + "open_time": "2021-09-20T00:00:00+00:00", + "close_time": "2021-09-20T12:00:00+00:00", + "open": 47257.86, + "high": 47334.54, + "low": 43190.0, + "close": 43704.88, + "volume": 2092.99289065 + }, + { + "open_time": "2021-09-20T12:00:00+00:00", + "close_time": "2021-09-21T00:00:00+00:00", + "open": 43718.8, + "high": 44257.99, + "low": 42453.97, + "close": 43035.99, + "volume": 2147.49252903 + }, + { + "open_time": "2021-09-21T00:00:00+00:00", + "close_time": "2021-09-21T12:00:00+00:00", + "open": 43003.07, + "high": 43643.34, + "low": 40192.9, + "close": 43307.04, + "volume": 2396.51084298 + }, + { + "open_time": "2021-09-21T12:00:00+00:00", + "close_time": "2021-09-22T00:00:00+00:00", + "open": 43300.96, + "high": 43574.11, + "low": 39573.21, + "close": 40596.54, + "volume": 3565.07705971 + }, + { + "open_time": "2021-09-22T00:00:00+00:00", + "close_time": "2021-09-22T12:00:00+00:00", + "open": 40702.07, + "high": 42754.75, + "low": 40580.18, + "close": 41967.13, + "volume": 1285.80670385 + }, + { + "open_time": "2021-09-22T12:00:00+00:00", + "close_time": "2021-09-23T00:00:00+00:00", + "open": 41923.74, + "high": 44031.85, + "low": 41865.38, + "close": 43589.53, + "volume": 1755.13843681 + }, + { + "open_time": "2021-09-23T00:00:00+00:00", + "close_time": "2021-09-23T12:00:00+00:00", + "open": 43586.0, + "high": 44417.51, + "low": 43105.0, + "close": 43657.68, + "volume": 969.39082848 + }, + { + "open_time": "2021-09-23T12:00:00+00:00", + "close_time": "2021-09-24T00:00:00+00:00", + "open": 43640.08, + "high": 45013.17, + "low": 43417.24, + "close": 44903.5, + "volume": 1348.36495536 + }, + { + "open_time": "2021-09-24T00:00:00+00:00", + "close_time": "2021-09-24T12:00:00+00:00", + "open": 44893.7, + "high": 45159.9, + "low": 40693.27, + "close": 41536.1, + "volume": 2556.04689857 + }, + { + "open_time": "2021-09-24T12:00:00+00:00", + "close_time": "2021-09-25T00:00:00+00:00", + "open": 41545.27, + "high": 43257.0, + "low": 40863.68, + "close": 42848.5, + "volume": 1792.88138537 + }, + { + "open_time": "2021-09-25T00:00:00+00:00", + "close_time": "2021-09-25T12:00:00+00:00", + "open": 42835.88, + "high": 43010.69, + "low": 41689.6, + "close": 42525.62, + "volume": 576.60605634 + }, + { + "open_time": "2021-09-25T12:00:00+00:00", + "close_time": "2021-09-26T00:00:00+00:00", + "open": 42532.26, + "high": 42851.16, + "low": 42193.13, + "close": 42722.19, + "volume": 302.59071748 + }, + { + "open_time": "2021-09-26T00:00:00+00:00", + "close_time": "2021-09-26T12:00:00+00:00", + "open": 42699.1, + "high": 43780.58, + "low": 40808.0, + "close": 43076.24, + "volume": 1051.8361405 + }, + { + "open_time": "2021-09-26T12:00:00+00:00", + "close_time": "2021-09-27T00:00:00+00:00", + "open": 43098.66, + "high": 43956.38, + "low": 42690.49, + "close": 43204.73, + "volume": 607.94852192 + }, + { + "open_time": "2021-09-27T00:00:00+00:00", + "close_time": "2021-09-27T12:00:00+00:00", + "open": 43162.82, + "high": 44377.7, + "low": 42943.25, + "close": 43778.19, + "volume": 699.24197421 + }, + { + "open_time": "2021-09-27T12:00:00+00:00", + "close_time": "2021-09-28T00:00:00+00:00", + "open": 43753.35, + "high": 44074.18, + "low": 42130.0, + "close": 42189.81, + "volume": 1237.40759796 + }, + { + "open_time": "2021-09-28T00:00:00+00:00", + "close_time": "2021-09-28T12:00:00+00:00", + "open": 42154.87, + "high": 42778.93, + "low": 41529.24, + "close": 42126.19, + "volume": 1092.34434431 + }, + { + "open_time": "2021-09-28T12:00:00+00:00", + "close_time": "2021-09-29T00:00:00+00:00", + "open": 42097.72, + "high": 42565.48, + "low": 40888.0, + "close": 41049.0, + "volume": 1154.50923546 + }, + { + "open_time": "2021-09-29T00:00:00+00:00", + "close_time": "2021-09-29T12:00:00+00:00", + "open": 41024.21, + "high": 42515.2, + "low": 40750.0, + "close": 42405.05, + "volume": 875.43488846 + }, + { + "open_time": "2021-09-29T12:00:00+00:00", + "close_time": "2021-09-30T00:00:00+00:00", + "open": 42405.05, + "high": 42595.93, + "low": 40900.0, + "close": 41542.9, + "volume": 929.34319628 + }, + { + "open_time": "2021-09-30T00:00:00+00:00", + "close_time": "2021-09-30T12:00:00+00:00", + "open": 41537.56, + "high": 43835.09, + "low": 41427.87, + "close": 43086.49, + "volume": 1254.26935581 + }, + { + "open_time": "2021-09-30T12:00:00+00:00", + "close_time": "2021-10-01T00:00:00+00:00", + "open": 43067.4, + "high": 44117.74, + "low": 42837.27, + "close": 43834.43, + "volume": 1360.23485346 + }, + { + "open_time": "2021-10-01T00:00:00+00:00", + "close_time": "2021-10-01T12:00:00+00:00", + "open": 43835.47, + "high": 47800.0, + "low": 43291.07, + "close": 47492.29, + "volume": 1588.30240216 + }, + { + "open_time": "2021-10-01T12:00:00+00:00", + "close_time": "2021-10-02T00:00:00+00:00", + "open": 47530.0, + "high": 48500.0, + "low": 46726.35, + "close": 48171.86, + "volume": 1858.5698629 + }, + { + "open_time": "2021-10-02T00:00:00+00:00", + "close_time": "2021-10-02T12:00:00+00:00", + "open": 48185.61, + "high": 48259.57, + "low": 47468.15, + "close": 47720.72, + "volume": 593.03850225 + }, + { + "open_time": "2021-10-02T12:00:00+00:00", + "close_time": "2021-10-03T00:00:00+00:00", + "open": 47720.72, + "high": 48361.83, + "low": 47549.64, + "close": 47685.8, + "volume": 768.80552442 + }, + { + "open_time": "2021-10-03T00:00:00+00:00", + "close_time": "2021-10-03T12:00:00+00:00", + "open": 47644.63, + "high": 48132.18, + "low": 47119.87, + "close": 48023.67, + "volume": 367.39543253 + }, + { + "open_time": "2021-10-03T12:00:00+00:00", + "close_time": "2021-10-04T00:00:00+00:00", + "open": 48018.34, + "high": 49225.55, + "low": 47609.09, + "close": 48235.93, + "volume": 797.20753617 + }, + { + "open_time": "2021-10-04T00:00:00+00:00", + "close_time": "2021-10-04T12:00:00+00:00", + "open": 48231.04, + "high": 48323.59, + "low": 47242.23, + "close": 47619.11, + "volume": 766.94002112 + }, + { + "open_time": "2021-10-04T12:00:00+00:00", + "close_time": "2021-10-05T00:00:00+00:00", + "open": 47611.76, + "high": 49530.53, + "low": 46900.0, + "close": 49242.14, + "volume": 1970.87351203 + }, + { + "open_time": "2021-10-05T00:00:00+00:00", + "close_time": "2021-10-05T12:00:00+00:00", + "open": 49283.89, + "high": 50400.0, + "low": 49075.0, + "close": 49901.19, + "volume": 807.48216072 + }, + { + "open_time": "2021-10-05T12:00:00+00:00", + "close_time": "2021-10-06T00:00:00+00:00", + "open": 49901.19, + "high": 51914.68, + "low": 49613.0, + "close": 51501.19, + "volume": 1399.11428231 + }, + { + "open_time": "2021-10-06T00:00:00+00:00", + "close_time": "2021-10-06T12:00:00+00:00", + "open": 51521.89, + "high": 51850.0, + "low": 50428.64, + "close": 51337.64, + "volume": 1149.42271828 + }, + { + "open_time": "2021-10-06T12:00:00+00:00", + "close_time": "2021-10-07T00:00:00+00:00", + "open": 51293.92, + "high": 55800.0, + "low": 51284.15, + "close": 55345.79, + "volume": 3292.47999923 + }, + { + "open_time": "2021-10-07T00:00:00+00:00", + "close_time": "2021-10-07T12:00:00+00:00", + "open": 55360.1, + "high": 55360.32, + "low": 53800.01, + "close": 54338.67, + "volume": 867.49445423 + }, + { + "open_time": "2021-10-07T12:00:00+00:00", + "close_time": "2021-10-08T00:00:00+00:00", + "open": 54340.03, + "high": 54712.9, + "low": 53289.57, + "close": 53787.6, + "volume": 1482.2067603 + }, + { + "open_time": "2021-10-08T00:00:00+00:00", + "close_time": "2021-10-08T12:00:00+00:00", + "open": 53816.16, + "high": 56168.0, + "low": 53623.02, + "close": 55293.85, + "volume": 1068.291296 + }, + { + "open_time": "2021-10-08T12:00:00+00:00", + "close_time": "2021-10-09T00:00:00+00:00", + "open": 55264.61, + "high": 55307.28, + "low": 53761.26, + "close": 53957.21, + "volume": 1149.46384085 + }, + { + "open_time": "2021-10-09T00:00:00+00:00", + "close_time": "2021-10-09T12:00:00+00:00", + "open": 53952.82, + "high": 55352.03, + "low": 53674.69, + "close": 54814.67, + "volume": 509.97772128 + }, + { + "open_time": "2021-10-09T12:00:00+00:00", + "close_time": "2021-10-10T00:00:00+00:00", + "open": 54826.74, + "high": 55512.05, + "low": 54336.0, + "close": 54976.92, + "volume": 551.04552206 + }, + { + "open_time": "2021-10-10T00:00:00+00:00", + "close_time": "2021-10-10T12:00:00+00:00", + "open": 54984.49, + "high": 56096.97, + "low": 54129.43, + "close": 55175.84, + "volume": 626.77856574 + }, + { + "open_time": "2021-10-10T12:00:00+00:00", + "close_time": "2021-10-11T00:00:00+00:00", + "open": 55192.07, + "high": 56561.0, + "low": 54375.71, + "close": 54714.95, + "volume": 1108.64336934 + }, + { + "open_time": "2021-10-11T00:00:00+00:00", + "close_time": "2021-10-11T12:00:00+00:00", + "open": 54657.0, + "high": 57092.62, + "low": 54462.45, + "close": 56443.66, + "volume": 941.7665756 + }, + { + "open_time": "2021-10-11T12:00:00+00:00", + "close_time": "2021-10-12T00:00:00+00:00", + "open": 56428.8, + "high": 57855.79, + "low": 56146.34, + "close": 57485.2, + "volume": 1014.01902774 + }, + { + "open_time": "2021-10-12T00:00:00+00:00", + "close_time": "2021-10-12T12:00:00+00:00", + "open": 57490.0, + "high": 57701.0, + "low": 56444.69, + "close": 57248.98, + "volume": 837.53153992 + }, + { + "open_time": "2021-10-12T12:00:00+00:00", + "close_time": "2021-10-13T00:00:00+00:00", + "open": 57260.38, + "high": 57460.0, + "low": 53909.0, + "close": 55995.49, + "volume": 2387.30816314 + }, + { + "open_time": "2021-10-13T00:00:00+00:00", + "close_time": "2021-10-13T12:00:00+00:00", + "open": 56004.61, + "high": 56605.75, + "low": 54231.0, + "close": 55222.24, + "volume": 1455.46643327 + }, + { + "open_time": "2021-10-13T12:00:00+00:00", + "close_time": "2021-10-14T00:00:00+00:00", + "open": 55226.93, + "high": 57773.89, + "low": 54500.0, + "close": 57374.55, + "volume": 1904.23039719 + }, + { + "open_time": "2021-10-14T00:00:00+00:00", + "close_time": "2021-10-14T12:00:00+00:00", + "open": 57395.84, + "high": 58550.0, + "low": 57171.03, + "close": 57631.56, + "volume": 759.61075017 + }, + { + "open_time": "2021-10-14T12:00:00+00:00", + "close_time": "2021-10-15T00:00:00+00:00", + "open": 57632.09, + "high": 58079.0, + "low": 56830.56, + "close": 57371.58, + "volume": 1119.84326214 + }, + { + "open_time": "2021-10-15T00:00:00+00:00", + "close_time": "2021-10-15T12:00:00+00:00", + "open": 57370.48, + "high": 60000.0, + "low": 56877.0, + "close": 59549.4, + "volume": 1650.88225987 + }, + { + "open_time": "2021-10-15T12:00:00+00:00", + "close_time": "2021-10-16T00:00:00+00:00", + "open": 59528.38, + "high": 62944.94, + "low": 59200.0, + "close": 61657.35, + "volume": 2554.54081043 + }, + { + "open_time": "2021-10-16T00:00:00+00:00", + "close_time": "2021-10-16T12:00:00+00:00", + "open": 61703.45, + "high": 62352.0, + "low": 61116.6, + "close": 61612.26, + "volume": 618.48168305 + }, + { + "open_time": "2021-10-16T12:00:00+00:00", + "close_time": "2021-10-17T00:00:00+00:00", + "open": 61582.7, + "high": 61582.9, + "low": 60100.27, + "close": 60870.26, + "volume": 644.96631871 + }, + { + "open_time": "2021-10-17T00:00:00+00:00", + "close_time": "2021-10-17T12:00:00+00:00", + "open": 60885.27, + "high": 61442.47, + "low": 60330.51, + "close": 60941.54, + "volume": 363.2865665 + }, + { + "open_time": "2021-10-17T12:00:00+00:00", + "close_time": "2021-10-18T00:00:00+00:00", + "open": 60934.86, + "high": 61712.0, + "low": 58933.0, + "close": 61538.97, + "volume": 897.84339434 + }, + { + "open_time": "2021-10-18T00:00:00+00:00", + "close_time": "2021-10-18T12:00:00+00:00", + "open": 61519.52, + "high": 62679.0, + "low": 60599.01, + "close": 60922.57, + "volume": 1391.82257568 + }, + { + "open_time": "2021-10-18T12:00:00+00:00", + "close_time": "2021-10-19T00:00:00+00:00", + "open": 60886.46, + "high": 62383.87, + "low": 59013.0, + "close": 62034.65, + "volume": 4362.72926592 + }, + { + "open_time": "2021-10-19T00:00:00+00:00", + "close_time": "2021-10-19T12:00:00+00:00", + "open": 62014.99, + "high": 62991.13, + "low": 61681.92, + "close": 62150.22, + "volume": 696.25312448 + }, + { + "open_time": "2021-10-19T12:00:00+00:00", + "close_time": "2021-10-20T00:00:00+00:00", + "open": 62144.74, + "high": 64499.0, + "low": 61350.0, + "close": 64241.61, + "volume": 2557.48666777 + }, + { + "open_time": "2021-10-20T00:00:00+00:00", + "close_time": "2021-10-20T12:00:00+00:00", + "open": 64282.2, + "high": 64382.25, + "low": 63529.0, + "close": 63808.41, + "volume": 539.27951586 + }, + { + "open_time": "2021-10-20T12:00:00+00:00", + "close_time": "2021-10-21T00:00:00+00:00", + "open": 63792.23, + "high": 67016.5, + "low": 63780.21, + "close": 65990.31, + "volume": 2531.40478419 + }, + { + "open_time": "2021-10-21T00:00:00+00:00", + "close_time": "2021-10-21T12:00:00+00:00", + "open": 66027.81, + "high": 66664.1, + "low": 63666.66, + "close": 64800.0, + "volume": 2185.40920441 + }, + { + "open_time": "2021-10-21T12:00:00+00:00", + "close_time": "2021-10-22T00:00:00+00:00", + "open": 64819.87, + "high": 65569.38, + "low": 61850.0, + "close": 62219.44, + "volume": 1706.1193284 + }, + { + "open_time": "2021-10-22T00:00:00+00:00", + "close_time": "2021-10-22T12:00:00+00:00", + "open": 62207.51, + "high": 63757.28, + "low": 62136.37, + "close": 63411.72, + "volume": 1386.26617434 + }, + { + "open_time": "2021-10-22T12:00:00+00:00", + "close_time": "2021-10-23T00:00:00+00:00", + "open": 63398.59, + "high": 63734.59, + "low": 59953.74, + "close": 60702.68, + "volume": 1773.15911114 + }, + { + "open_time": "2021-10-23T00:00:00+00:00", + "close_time": "2021-10-23T12:00:00+00:00", + "open": 60698.54, + "high": 61695.0, + "low": 59633.61, + "close": 61546.35, + "volume": 506.87579237 + }, + { + "open_time": "2021-10-23T12:00:00+00:00", + "close_time": "2021-10-24T00:00:00+00:00", + "open": 61556.16, + "high": 61737.38, + "low": 60711.0, + "close": 61338.76, + "volume": 549.2038659 + }, + { + "open_time": "2021-10-24T00:00:00+00:00", + "close_time": "2021-10-24T12:00:00+00:00", + "open": 61306.64, + "high": 61497.33, + "low": 60158.78, + "close": 60281.35, + "volume": 355.21351423 + }, + { + "open_time": "2021-10-24T12:00:00+00:00", + "close_time": "2021-10-25T00:00:00+00:00", + "open": 60256.6, + "high": 61351.28, + "low": 59510.0, + "close": 60910.16, + "volume": 849.63422124 + }, + { + "open_time": "2021-10-25T00:00:00+00:00", + "close_time": "2021-10-25T12:00:00+00:00", + "open": 60883.96, + "high": 63183.75, + "low": 60670.0, + "close": 62766.24, + "volume": 691.08111295 + }, + { + "open_time": "2021-10-25T12:00:00+00:00", + "close_time": "2021-10-26T00:00:00+00:00", + "open": 62767.21, + "high": 63733.93, + "low": 62425.56, + "close": 63101.43, + "volume": 1039.0651032 + }, + { + "open_time": "2021-10-26T00:00:00+00:00", + "close_time": "2021-10-26T12:00:00+00:00", + "open": 63101.43, + "high": 63299.3, + "low": 62187.75, + "close": 62763.75, + "volume": 533.32519622 + }, + { + "open_time": "2021-10-26T12:00:00+00:00", + "close_time": "2021-10-27T00:00:00+00:00", + "open": 62780.88, + "high": 62873.43, + "low": 59830.0, + "close": 60328.22, + "volume": 1432.22002893 + }, + { + "open_time": "2021-10-27T00:00:00+00:00", + "close_time": "2021-10-27T12:00:00+00:00", + "open": 60331.4, + "high": 61489.0, + "low": 58100.01, + "close": 58600.0, + "volume": 2009.631217 + }, + { + "open_time": "2021-10-27T12:00:00+00:00", + "close_time": "2021-10-28T00:00:00+00:00", + "open": 58559.45, + "high": 59636.52, + "low": 58218.38, + "close": 58465.9, + "volume": 1458.34083292 + }, + { + "open_time": "2021-10-28T00:00:00+00:00", + "close_time": "2021-10-28T12:00:00+00:00", + "open": 58471.06, + "high": 61256.12, + "low": 58144.31, + "close": 60991.43, + "volume": 1298.19610427 + }, + { + "open_time": "2021-10-28T12:00:00+00:00", + "close_time": "2021-10-29T00:00:00+00:00", + "open": 60995.75, + "high": 62524.0, + "low": 56425.0, + "close": 60592.76, + "volume": 2471.55896012 + }, + { + "open_time": "2021-10-29T00:00:00+00:00", + "close_time": "2021-10-29T12:00:00+00:00", + "open": 60608.95, + "high": 62067.25, + "low": 60154.53, + "close": 60952.84, + "volume": 1656.27396725 + }, + { + "open_time": "2021-10-29T12:00:00+00:00", + "close_time": "2021-10-30T00:00:00+00:00", + "open": 60923.27, + "high": 62971.54, + "low": 60746.84, + "close": 62301.59, + "volume": 2228.36839447 + }, + { + "open_time": "2021-10-30T00:00:00+00:00", + "close_time": "2021-10-30T12:00:00+00:00", + "open": 62278.92, + "high": 62376.32, + "low": 61068.6, + "close": 61601.86, + "volume": 716.93135422 + }, + { + "open_time": "2021-10-30T12:00:00+00:00", + "close_time": "2021-10-31T00:00:00+00:00", + "open": 61611.93, + "high": 62265.45, + "low": 60660.02, + "close": 61932.3, + "volume": 825.38782055 + }, + { + "open_time": "2021-10-31T00:00:00+00:00", + "close_time": "2021-10-31T12:00:00+00:00", + "open": 61904.96, + "high": 62438.85, + "low": 60307.13, + "close": 60442.99, + "volume": 859.00216332 + }, + { + "open_time": "2021-10-31T12:00:00+00:00", + "close_time": "2021-11-01T00:00:00+00:00", + "open": 60400.0, + "high": 61663.32, + "low": 60000.0, + "close": 61359.44, + "volume": 689.12685259 + }, + { + "open_time": "2021-11-01T00:00:00+00:00", + "close_time": "2021-11-01T12:00:00+00:00", + "open": 61356.57, + "high": 62500.0, + "low": 59500.0, + "close": 61853.49, + "volume": 1427.45550042 + }, + { + "open_time": "2021-11-01T12:00:00+00:00", + "close_time": "2021-11-02T00:00:00+00:00", + "open": 61867.4, + "high": 62231.79, + "low": 60355.0, + "close": 60922.85, + "volume": 1079.94247065 + }, + { + "open_time": "2021-11-02T00:00:00+00:00", + "close_time": "2021-11-02T12:00:00+00:00", + "open": 60949.78, + "high": 63636.0, + "low": 60669.91, + "close": 62960.64, + "volume": 1985.35962062 + }, + { + "open_time": "2021-11-02T12:00:00+00:00", + "close_time": "2021-11-03T00:00:00+00:00", + "open": 62995.53, + "high": 64300.0, + "low": 62663.53, + "close": 63260.0, + "volume": 1351.1671969 + }, + { + "open_time": "2021-11-03T00:00:00+00:00", + "close_time": "2021-11-03T12:00:00+00:00", + "open": 63260.0, + "high": 63567.21, + "low": 62782.77, + "close": 63188.59, + "volume": 722.29497169 + }, + { + "open_time": "2021-11-03T12:00:00+00:00", + "close_time": "2021-11-04T00:00:00+00:00", + "open": 63179.29, + "high": 63386.63, + "low": 60018.46, + "close": 62930.72, + "volume": 1426.1758917 + }, + { + "open_time": "2021-11-04T00:00:00+00:00", + "close_time": "2021-11-04T12:00:00+00:00", + "open": 62945.38, + "high": 63136.82, + "low": 61303.53, + "close": 61503.43, + "volume": 794.1703672 + }, + { + "open_time": "2021-11-04T12:00:00+00:00", + "close_time": "2021-11-05T00:00:00+00:00", + "open": 61495.16, + "high": 62440.87, + "low": 60725.0, + "close": 61457.25, + "volume": 713.37235509 + }, + { + "open_time": "2021-11-05T00:00:00+00:00", + "close_time": "2021-11-05T12:00:00+00:00", + "open": 61430.02, + "high": 62666.52, + "low": 60852.57, + "close": 61318.84, + "volume": 642.86650009 + }, + { + "open_time": "2021-11-05T12:00:00+00:00", + "close_time": "2021-11-06T00:00:00+00:00", + "open": 61292.05, + "high": 61972.42, + "low": 60769.17, + "close": 61031.91, + "volume": 926.53730209 + }, + { + "open_time": "2021-11-06T00:00:00+00:00", + "close_time": "2021-11-06T12:00:00+00:00", + "open": 61008.19, + "high": 61609.5, + "low": 60154.89, + "close": 60390.68, + "volume": 599.51870949 + }, + { + "open_time": "2021-11-06T12:00:00+00:00", + "close_time": "2021-11-07T00:00:00+00:00", + "open": 60357.41, + "high": 61561.27, + "low": 60109.91, + "close": 61542.44, + "volume": 668.99311021 + }, + { + "open_time": "2021-11-07T00:00:00+00:00", + "close_time": "2021-11-07T12:00:00+00:00", + "open": 61542.43, + "high": 62402.12, + "low": 61396.57, + "close": 61960.61, + "volume": 581.72219552 + }, + { + "open_time": "2021-11-07T12:00:00+00:00", + "close_time": "2021-11-08T00:00:00+00:00", + "open": 61960.45, + "high": 63300.0, + "low": 61759.83, + "close": 63300.0, + "volume": 533.94665509 + }, + { + "open_time": "2021-11-08T00:00:00+00:00", + "close_time": "2021-11-08T12:00:00+00:00", + "open": 63300.0, + "high": 66433.72, + "low": 63300.0, + "close": 66054.17, + "volume": 1557.10737595 + }, + { + "open_time": "2021-11-08T12:00:00+00:00", + "close_time": "2021-11-09T00:00:00+00:00", + "open": 66077.14, + "high": 67803.55, + "low": 65211.49, + "close": 67559.0, + "volume": 1158.31648772 + }, + { + "open_time": "2021-11-09T00:00:00+00:00", + "close_time": "2021-11-09T12:00:00+00:00", + "open": 67547.49, + "high": 68564.4, + "low": 67152.48, + "close": 67617.95, + "volume": 962.11215815 + }, + { + "open_time": "2021-11-09T12:00:00+00:00", + "close_time": "2021-11-10T00:00:00+00:00", + "open": 67617.41, + "high": 68129.48, + "low": 66250.0, + "close": 66945.72, + "volume": 1174.74620271 + }, + { + "open_time": "2021-11-10T00:00:00+00:00", + "close_time": "2021-11-10T12:00:00+00:00", + "open": 66928.42, + "high": 67387.6, + "low": 66251.09, + "close": 66557.6, + "volume": 510.73811306 + }, + { + "open_time": "2021-11-10T12:00:00+00:00", + "close_time": "2021-11-11T00:00:00+00:00", + "open": 66550.0, + "high": 69000.0, + "low": 62856.71, + "close": 64921.43, + "volume": 2908.38058011 + }, + { + "open_time": "2021-11-11T00:00:00+00:00", + "close_time": "2021-11-11T12:00:00+00:00", + "open": 64919.18, + "high": 65625.44, + "low": 64140.0, + "close": 65286.94, + "volume": 910.60461741 + }, + { + "open_time": "2021-11-11T12:00:00+00:00", + "close_time": "2021-11-12T00:00:00+00:00", + "open": 65305.25, + "high": 65504.04, + "low": 64440.0, + "close": 64821.33, + "volume": 672.67918236 + }, + { + "open_time": "2021-11-12T00:00:00+00:00", + "close_time": "2021-11-12T12:00:00+00:00", + "open": 64783.13, + "high": 65497.53, + "low": 63523.42, + "close": 63757.51, + "volume": 896.94415701 + }, + { + "open_time": "2021-11-12T12:00:00+00:00", + "close_time": "2021-11-13T00:00:00+00:00", + "open": 63773.3, + "high": 64508.21, + "low": 62294.84, + "close": 64158.41, + "volume": 1622.36314862 + }, + { + "open_time": "2021-11-13T00:00:00+00:00", + "close_time": "2021-11-13T12:00:00+00:00", + "open": 64140.23, + "high": 64456.6, + "low": 63400.0, + "close": 63584.98, + "volume": 393.05012925 + }, + { + "open_time": "2021-11-13T12:00:00+00:00", + "close_time": "2021-11-14T00:00:00+00:00", + "open": 63577.66, + "high": 64980.0, + "low": 63446.92, + "close": 64417.52, + "volume": 437.08088882 + }, + { + "open_time": "2021-11-14T00:00:00+00:00", + "close_time": "2021-11-14T12:00:00+00:00", + "open": 64403.43, + "high": 65350.85, + "low": 64059.41, + "close": 64486.43, + "volume": 563.63053222 + }, + { + "open_time": "2021-11-14T12:00:00+00:00", + "close_time": "2021-11-15T00:00:00+00:00", + "open": 64468.48, + "high": 65509.87, + "low": 63595.76, + "close": 65509.87, + "volume": 684.25398502 + }, + { + "open_time": "2021-11-15T00:00:00+00:00", + "close_time": "2021-11-15T12:00:00+00:00", + "open": 65509.87, + "high": 66387.4, + "low": 65281.36, + "close": 65747.56, + "volume": 931.00023721 + }, + { + "open_time": "2021-11-15T12:00:00+00:00", + "close_time": "2021-11-16T00:00:00+00:00", + "open": 65738.23, + "high": 65952.39, + "low": 63348.91, + "close": 63606.09, + "volume": 1069.82338519 + }, + { + "open_time": "2021-11-16T00:00:00+00:00", + "close_time": "2021-11-16T12:00:00+00:00", + "open": 63621.61, + "high": 63628.0, + "low": 58563.0, + "close": 60592.73, + "volume": 3043.27396387 + }, + { + "open_time": "2021-11-16T12:00:00+00:00", + "close_time": "2021-11-17T00:00:00+00:00", + "open": 60590.83, + "high": 61409.82, + "low": 59122.82, + "close": 60142.31, + "volume": 1589.87870084 + }, + { + "open_time": "2021-11-17T00:00:00+00:00", + "close_time": "2021-11-17T12:00:00+00:00", + "open": 60115.12, + "high": 60888.5, + "low": 58400.0, + "close": 60800.0, + "volume": 2260.26998318 + }, + { + "open_time": "2021-11-17T12:00:00+00:00", + "close_time": "2021-11-18T00:00:00+00:00", + "open": 60833.81, + "high": 60833.81, + "low": 59375.49, + "close": 60373.65, + "volume": 1456.58269461 + }, + { + "open_time": "2021-11-18T00:00:00+00:00", + "close_time": "2021-11-18T12:00:00+00:00", + "open": 60376.94, + "high": 60978.39, + "low": 59000.0, + "close": 59199.03, + "volume": 2230.35616478 + }, + { + "open_time": "2021-11-18T12:00:00+00:00", + "close_time": "2021-11-19T00:00:00+00:00", + "open": 59221.03, + "high": 59938.35, + "low": 56516.44, + "close": 56917.66, + "volume": 3930.37537053 + }, + { + "open_time": "2021-11-19T00:00:00+00:00", + "close_time": "2021-11-19T12:00:00+00:00", + "open": 56924.94, + "high": 57528.6, + "low": 55640.0, + "close": 57052.05, + "volume": 1944.21909242 + }, + { + "open_time": "2021-11-19T12:00:00+00:00", + "close_time": "2021-11-20T00:00:00+00:00", + "open": 57036.73, + "high": 58402.05, + "low": 56755.79, + "close": 58128.55, + "volume": 1332.81010018 + }, + { + "open_time": "2021-11-20T00:00:00+00:00", + "close_time": "2021-11-20T12:00:00+00:00", + "open": 58126.46, + "high": 59021.09, + "low": 58013.62, + "close": 58677.06, + "volume": 403.93939199 + }, + { + "open_time": "2021-11-20T12:00:00+00:00", + "close_time": "2021-11-21T00:00:00+00:00", + "open": 58697.37, + "high": 59896.54, + "low": 57424.27, + "close": 59768.54, + "volume": 768.21991797 + }, + { + "open_time": "2021-11-21T00:00:00+00:00", + "close_time": "2021-11-21T12:00:00+00:00", + "open": 59785.85, + "high": 59828.13, + "low": 58525.84, + "close": 58745.44, + "volume": 365.08168448 + }, + { + "open_time": "2021-11-21T12:00:00+00:00", + "close_time": "2021-11-22T00:00:00+00:00", + "open": 58765.86, + "high": 60090.55, + "low": 58588.66, + "close": 58678.47, + "volume": 530.59341032 + }, + { + "open_time": "2021-11-22T00:00:00+00:00", + "close_time": "2021-11-22T12:00:00+00:00", + "open": 58679.27, + "high": 58775.68, + "low": 56825.0, + "close": 57222.72, + "volume": 871.72971835 + }, + { + "open_time": "2021-11-22T12:00:00+00:00", + "close_time": "2021-11-23T00:00:00+00:00", + "open": 57239.93, + "high": 59516.78, + "low": 55628.57, + "close": 56294.11, + "volume": 2071.43365436 + }, + { + "open_time": "2021-11-23T00:00:00+00:00", + "close_time": "2021-11-23T12:00:00+00:00", + "open": 56283.8, + "high": 57723.12, + "low": 55128.6, + "close": 56137.49, + "volume": 1191.39933583 + }, + { + "open_time": "2021-11-23T12:00:00+00:00", + "close_time": "2021-11-24T00:00:00+00:00", + "open": 56195.2, + "high": 57897.54, + "low": 56115.68, + "close": 57579.99, + "volume": 1541.29054059 + }, + { + "open_time": "2021-11-24T00:00:00+00:00", + "close_time": "2021-11-24T12:00:00+00:00", + "open": 57583.91, + "high": 57750.2, + "low": 56162.95, + "close": 56653.35, + "volume": 831.02335564 + }, + { + "open_time": "2021-11-24T12:00:00+00:00", + "close_time": "2021-11-25T00:00:00+00:00", + "open": 56653.35, + "high": 57501.0, + "low": 55894.62, + "close": 57185.06, + "volume": 978.73108452 + }, + { + "open_time": "2021-11-25T00:00:00+00:00", + "close_time": "2021-11-25T12:00:00+00:00", + "open": 57169.19, + "high": 58499.97, + "low": 57044.42, + "close": 58078.22, + "volume": 665.71218923 + }, + { + "open_time": "2021-11-25T12:00:00+00:00", + "close_time": "2021-11-26T00:00:00+00:00", + "open": 58008.16, + "high": 59445.45, + "low": 57953.97, + "close": 58990.14, + "volume": 696.46261576 + }, + { + "open_time": "2021-11-26T00:00:00+00:00", + "close_time": "2021-11-26T12:00:00+00:00", + "open": 59004.88, + "high": 59207.36, + "low": 53709.0, + "close": 53721.15, + "volume": 2902.34663502 + }, + { + "open_time": "2021-11-26T12:00:00+00:00", + "close_time": "2021-11-27T00:00:00+00:00", + "open": 53740.26, + "high": 54911.5, + "low": 53524.03, + "close": 53789.35, + "volume": 2319.62174086 + }, + { + "open_time": "2021-11-27T00:00:00+00:00", + "close_time": "2021-11-27T12:00:00+00:00", + "open": 53794.32, + "high": 55382.0, + "low": 53653.45, + "close": 54668.31, + "volume": 921.31984897 + }, + { + "open_time": "2021-11-27T12:00:00+00:00", + "close_time": "2021-11-28T00:00:00+00:00", + "open": 54665.53, + "high": 55270.0, + "low": 54045.04, + "close": 54774.66, + "volume": 439.24601881 + }, + { + "open_time": "2021-11-28T00:00:00+00:00", + "close_time": "2021-11-28T12:00:00+00:00", + "open": 54764.24, + "high": 54962.25, + "low": 53731.0, + "close": 54517.98, + "volume": 409.08949939 + }, + { + "open_time": "2021-11-28T12:00:00+00:00", + "close_time": "2021-11-29T00:00:00+00:00", + "open": 54592.1, + "high": 57482.42, + "low": 53308.93, + "close": 57338.55, + "volume": 968.46504923 + }, + { + "open_time": "2021-11-29T00:00:00+00:00", + "close_time": "2021-11-29T12:00:00+00:00", + "open": 57327.32, + "high": 58298.06, + "low": 56750.0, + "close": 56953.34, + "volume": 1075.03730192 + }, + { + "open_time": "2021-11-29T12:00:00+00:00", + "close_time": "2021-11-30T00:00:00+00:00", + "open": 56931.04, + "high": 58931.07, + "low": 56891.0, + "close": 57845.12, + "volume": 994.69766708 + }, + { + "open_time": "2021-11-30T00:00:00+00:00", + "close_time": "2021-11-30T12:00:00+00:00", + "open": 57843.33, + "high": 58011.0, + "low": 55918.8, + "close": 57676.3, + "volume": 1376.4224739 + }, + { + "open_time": "2021-11-30T12:00:00+00:00", + "close_time": "2021-12-01T00:00:00+00:00", + "open": 57685.4, + "high": 59250.0, + "low": 56525.0, + "close": 56974.12, + "volume": 2187.09578779 + }, + { + "open_time": "2021-12-01T00:00:00+00:00", + "close_time": "2021-12-01T12:00:00+00:00", + "open": 57027.28, + "high": 57865.23, + "low": 56700.0, + "close": 57200.5, + "volume": 884.43609196 + }, + { + "open_time": "2021-12-01T12:00:00+00:00", + "close_time": "2021-12-02T00:00:00+00:00", + "open": 57198.51, + "high": 59099.64, + "low": 56469.22, + "close": 57251.59, + "volume": 1631.1046276 + }, + { + "open_time": "2021-12-02T00:00:00+00:00", + "close_time": "2021-12-02T12:00:00+00:00", + "open": 57232.71, + "high": 57413.52, + "low": 55839.85, + "close": 56366.36, + "volume": 1795.92690627 + }, + { + "open_time": "2021-12-02T12:00:00+00:00", + "close_time": "2021-12-03T00:00:00+00:00", + "open": 56351.71, + "high": 57413.52, + "low": 56054.0, + "close": 56547.96, + "volume": 962.23349164 + }, + { + "open_time": "2021-12-03T00:00:00+00:00", + "close_time": "2021-12-03T12:00:00+00:00", + "open": 56534.26, + "high": 57375.85, + "low": 56120.07, + "close": 57044.07, + "volume": 575.65049601 + }, + { + "open_time": "2021-12-03T12:00:00+00:00", + "close_time": "2021-12-04T00:00:00+00:00", + "open": 57047.03, + "high": 57652.0, + "low": 51556.01, + "close": 53743.69, + "volume": 2389.1176893 + }, + { + "open_time": "2021-12-04T00:00:00+00:00", + "close_time": "2021-12-04T12:00:00+00:00", + "open": 53685.47, + "high": 53877.77, + "low": 41967.5, + "close": 46588.63, + "volume": 7275.23636749 + }, + { + "open_time": "2021-12-04T12:00:00+00:00", + "close_time": "2021-12-05T00:00:00+00:00", + "open": 46600.69, + "high": 49558.89, + "low": 46600.69, + "close": 49234.97, + "volume": 2750.45330105 + }, + { + "open_time": "2021-12-05T00:00:00+00:00", + "close_time": "2021-12-05T12:00:00+00:00", + "open": 49240.81, + "high": 49777.62, + "low": 48409.06, + "close": 49337.39, + "volume": 1848.99563759 + }, + { + "open_time": "2021-12-05T12:00:00+00:00", + "close_time": "2021-12-06T00:00:00+00:00", + "open": 49336.79, + "high": 49761.31, + "low": 47836.34, + "close": 49463.22, + "volume": 3307.67049938 + }, + { + "open_time": "2021-12-06T00:00:00+00:00", + "close_time": "2021-12-06T12:00:00+00:00", + "open": 49484.0, + "high": 49525.62, + "low": 47111.0, + "close": 48626.75, + "volume": 2836.71447936 + }, + { + "open_time": "2021-12-06T12:00:00+00:00", + "close_time": "2021-12-07T00:00:00+00:00", + "open": 48600.0, + "high": 50986.0, + "low": 47804.92, + "close": 50555.0, + "volume": 1815.40319723 + }, + { + "open_time": "2021-12-07T00:00:00+00:00", + "close_time": "2021-12-07T12:00:00+00:00", + "open": 50550.09, + "high": 51605.0, + "low": 50421.02, + "close": 51535.0, + "volume": 823.10855421 + }, + { + "open_time": "2021-12-07T12:00:00+00:00", + "close_time": "2021-12-08T00:00:00+00:00", + "open": 51509.91, + "high": 51991.0, + "low": 50062.13, + "close": 50627.32, + "volume": 896.21172441 + }, + { + "open_time": "2021-12-08T00:00:00+00:00", + "close_time": "2021-12-08T12:00:00+00:00", + "open": 50635.87, + "high": 50846.88, + "low": 48888.0, + "close": 49226.67, + "volume": 651.09406077 + }, + { + "open_time": "2021-12-08T12:00:00+00:00", + "close_time": "2021-12-09T00:00:00+00:00", + "open": 49234.16, + "high": 51249.41, + "low": 48656.2, + "close": 50543.3, + "volume": 947.34165242 + }, + { + "open_time": "2021-12-09T00:00:00+00:00", + "close_time": "2021-12-09T12:00:00+00:00", + "open": 50535.15, + "high": 50839.01, + "low": 48948.84, + "close": 49203.15, + "volume": 938.93757895 + }, + { + "open_time": "2021-12-09T12:00:00+00:00", + "close_time": "2021-12-10T00:00:00+00:00", + "open": 49200.21, + "high": 49655.2, + "low": 47332.43, + "close": 47593.12, + "volume": 1646.50247122 + }, + { + "open_time": "2021-12-10T00:00:00+00:00", + "close_time": "2021-12-10T12:00:00+00:00", + "open": 47573.43, + "high": 48800.0, + "low": 47440.0, + "close": 48723.52, + "volume": 867.77771819 + }, + { + "open_time": "2021-12-10T12:00:00+00:00", + "close_time": "2021-12-11T00:00:00+00:00", + "open": 48745.33, + "high": 50132.88, + "low": 46886.0, + "close": 47142.42, + "volume": 1837.59325116 + }, + { + "open_time": "2021-12-11T00:00:00+00:00", + "close_time": "2021-12-11T12:00:00+00:00", + "open": 47179.53, + "high": 48948.83, + "low": 46789.0, + "close": 48248.43, + "volume": 786.0703877 + }, + { + "open_time": "2021-12-11T12:00:00+00:00", + "close_time": "2021-12-12T00:00:00+00:00", + "open": 48290.91, + "high": 49539.4, + "low": 48213.92, + "close": 49400.54, + "volume": 536.96917212 + }, + { + "open_time": "2021-12-12T00:00:00+00:00", + "close_time": "2021-12-12T12:00:00+00:00", + "open": 49420.51, + "high": 49717.96, + "low": 48675.0, + "close": 49165.91, + "volume": 336.05564526 + }, + { + "open_time": "2021-12-12T12:00:00+00:00", + "close_time": "2021-12-13T00:00:00+00:00", + "open": 49200.0, + "high": 50800.0, + "low": 49147.3, + "close": 50124.38, + "volume": 897.7327409 + }, + { + "open_time": "2021-12-13T00:00:00+00:00", + "close_time": "2021-12-13T12:00:00+00:00", + "open": 50102.31, + "high": 50226.2, + "low": 48102.56, + "close": 48893.24, + "volume": 869.81497109 + }, + { + "open_time": "2021-12-13T12:00:00+00:00", + "close_time": "2021-12-14T00:00:00+00:00", + "open": 48879.54, + "high": 49040.28, + "low": 45750.0, + "close": 46725.02, + "volume": 2467.63295787 + }, + { + "open_time": "2021-12-14T00:00:00+00:00", + "close_time": "2021-12-14T12:00:00+00:00", + "open": 46736.7, + "high": 47777.77, + "low": 46310.4, + "close": 47637.58, + "volume": 736.81876565 + }, + { + "open_time": "2021-12-14T12:00:00+00:00", + "close_time": "2021-12-15T00:00:00+00:00", + "open": 47639.59, + "high": 48689.3, + "low": 46464.0, + "close": 48389.96, + "volume": 1285.75583564 + }, + { + "open_time": "2021-12-15T00:00:00+00:00", + "close_time": "2021-12-15T12:00:00+00:00", + "open": 48386.95, + "high": 48785.37, + "low": 47860.38, + "close": 48162.31, + "volume": 520.43126022 + }, + { + "open_time": "2021-12-15T12:00:00+00:00", + "close_time": "2021-12-16T00:00:00+00:00", + "open": 48153.39, + "high": 49514.85, + "low": 46560.0, + "close": 48876.84, + "volume": 2073.44054937 + }, + { + "open_time": "2021-12-16T00:00:00+00:00", + "close_time": "2021-12-16T12:00:00+00:00", + "open": 48876.84, + "high": 49449.0, + "low": 48525.57, + "close": 49232.41, + "volume": 500.32498082 + }, + { + "open_time": "2021-12-16T12:00:00+00:00", + "close_time": "2021-12-17T00:00:00+00:00", + "open": 49214.28, + "high": 49302.65, + "low": 47506.21, + "close": 47663.42, + "volume": 955.93227719 + }, + { + "open_time": "2021-12-17T00:00:00+00:00", + "close_time": "2021-12-17T12:00:00+00:00", + "open": 47654.99, + "high": 48018.52, + "low": 46768.17, + "close": 47135.82, + "volume": 555.84083784 + }, + { + "open_time": "2021-12-17T12:00:00+00:00", + "close_time": "2021-12-18T00:00:00+00:00", + "open": 47111.85, + "high": 47446.1, + "low": 45478.74, + "close": 46210.92, + "volume": 1521.43940895 + }, + { + "open_time": "2021-12-18T00:00:00+00:00", + "close_time": "2021-12-18T12:00:00+00:00", + "open": 46141.63, + "high": 47370.14, + "low": 45501.0, + "close": 47094.04, + "volume": 563.84307353 + }, + { + "open_time": "2021-12-18T12:00:00+00:00", + "close_time": "2021-12-19T00:00:00+00:00", + "open": 47101.82, + "high": 47232.04, + "low": 46359.67, + "close": 46881.87, + "volume": 263.55066905 + }, + { + "open_time": "2021-12-19T00:00:00+00:00", + "close_time": "2021-12-19T12:00:00+00:00", + "open": 46854.18, + "high": 48090.19, + "low": 46450.0, + "close": 47173.27, + "volume": 615.33892814 + }, + { + "open_time": "2021-12-19T12:00:00+00:00", + "close_time": "2021-12-20T00:00:00+00:00", + "open": 47182.63, + "high": 48307.34, + "low": 46492.6, + "close": 46704.67, + "volume": 660.16044275 + }, + { + "open_time": "2021-12-20T00:00:00+00:00", + "close_time": "2021-12-20T12:00:00+00:00", + "open": 46671.66, + "high": 47201.0, + "low": 45787.0, + "close": 46107.16, + "volume": 667.72405785 + }, + { + "open_time": "2021-12-20T12:00:00+00:00", + "close_time": "2021-12-21T00:00:00+00:00", + "open": 46097.02, + "high": 47547.5, + "low": 45572.94, + "close": 46915.0, + "volume": 1058.29197477 + }, + { + "open_time": "2021-12-21T00:00:00+00:00", + "close_time": "2021-12-21T12:00:00+00:00", + "open": 46926.72, + "high": 49007.57, + "low": 46667.08, + "close": 48870.0, + "volume": 955.02203909 + }, + { + "open_time": "2021-12-21T12:00:00+00:00", + "close_time": "2021-12-22T00:00:00+00:00", + "open": 48898.47, + "high": 49353.49, + "low": 48307.34, + "close": 48929.86, + "volume": 719.24580504 + }, + { + "open_time": "2021-12-22T00:00:00+00:00", + "close_time": "2021-12-22T12:00:00+00:00", + "open": 48907.75, + "high": 49600.0, + "low": 48624.0, + "close": 48996.16, + "volume": 704.67063986 + }, + { + "open_time": "2021-12-22T12:00:00+00:00", + "close_time": "2021-12-23T00:00:00+00:00", + "open": 49016.75, + "high": 49279.99, + "low": 48449.87, + "close": 48618.99, + "volume": 601.49510206 + }, + { + "open_time": "2021-12-23T00:00:00+00:00", + "close_time": "2021-12-23T12:00:00+00:00", + "open": 48618.99, + "high": 48748.03, + "low": 48051.1, + "close": 48406.56, + "volume": 539.23962206 + }, + { + "open_time": "2021-12-23T12:00:00+00:00", + "close_time": "2021-12-24T00:00:00+00:00", + "open": 48443.61, + "high": 51386.66, + "low": 48286.3, + "close": 50850.0, + "volume": 1176.52088408 + }, + { + "open_time": "2021-12-24T00:00:00+00:00", + "close_time": "2021-12-24T12:00:00+00:00", + "open": 50850.0, + "high": 51533.0, + "low": 50660.83, + "close": 51039.25, + "volume": 761.79062884 + }, + { + "open_time": "2021-12-24T12:00:00+00:00", + "close_time": "2021-12-25T00:00:00+00:00", + "open": 51015.01, + "high": 51864.56, + "low": 50442.34, + "close": 50841.48, + "volume": 684.2992239 + }, + { + "open_time": "2021-12-25T00:00:00+00:00", + "close_time": "2021-12-25T12:00:00+00:00", + "open": 50857.42, + "high": 51160.21, + "low": 50578.46, + "close": 50716.58, + "volume": 246.76693774 + }, + { + "open_time": "2021-12-25T12:00:00+00:00", + "close_time": "2021-12-26T00:00:00+00:00", + "open": 50716.58, + "high": 51179.36, + "low": 50190.9, + "close": 50442.22, + "volume": 576.28179142 + }, + { + "open_time": "2021-12-26T00:00:00+00:00", + "close_time": "2021-12-26T12:00:00+00:00", + "open": 50421.51, + "high": 50701.17, + "low": 49458.85, + "close": 49770.0, + "volume": 497.01856786 + }, + { + "open_time": "2021-12-26T12:00:00+00:00", + "close_time": "2021-12-27T00:00:00+00:00", + "open": 49753.64, + "high": 51292.65, + "low": 49669.53, + "close": 50791.21, + "volume": 518.2034068 + }, + { + "open_time": "2021-12-27T00:00:00+00:00", + "close_time": "2021-12-27T12:00:00+00:00", + "open": 50885.32, + "high": 51158.76, + "low": 50479.44, + "close": 50788.9, + "volume": 452.93657982 + }, + { + "open_time": "2021-12-27T12:00:00+00:00", + "close_time": "2021-12-28T00:00:00+00:00", + "open": 50795.1, + "high": 52098.6, + "low": 50620.44, + "close": 50718.11, + "volume": 650.04685763 + }, + { + "open_time": "2021-12-28T00:00:00+00:00", + "close_time": "2021-12-28T12:00:00+00:00", + "open": 50708.05, + "high": 50719.59, + "low": 48688.0, + "close": 49228.48, + "volume": 993.89840638 + }, + { + "open_time": "2021-12-28T12:00:00+00:00", + "close_time": "2021-12-29T00:00:00+00:00", + "open": 49215.36, + "high": 49383.76, + "low": 47300.0, + "close": 47543.3, + "volume": 1221.52499911 + }, + { + "open_time": "2021-12-29T00:00:00+00:00", + "close_time": "2021-12-29T12:00:00+00:00", + "open": 47597.7, + "high": 48157.41, + "low": 47398.16, + "close": 47748.34, + "volume": 654.80029932 + }, + { + "open_time": "2021-12-29T12:00:00+00:00", + "close_time": "2021-12-30T00:00:00+00:00", + "open": 47728.0, + "high": 48053.31, + "low": 46099.94, + "close": 46483.36, + "volume": 1434.51713897 + }, + { + "open_time": "2021-12-30T00:00:00+00:00", + "close_time": "2021-12-30T12:00:00+00:00", + "open": 46474.59, + "high": 47585.03, + "low": 45934.37, + "close": 47538.07, + "volume": 1020.94210394 + }, + { + "open_time": "2021-12-30T12:00:00+00:00", + "close_time": "2021-12-31T00:00:00+00:00", + "open": 47538.07, + "high": 47916.32, + "low": 46738.85, + "close": 47150.71, + "volume": 1143.5693387 + }, + { + "open_time": "2021-12-31T00:00:00+00:00", + "close_time": "2021-12-31T12:00:00+00:00", + "open": 47110.3, + "high": 48589.47, + "low": 46824.29, + "close": 47989.61, + "volume": 857.36574224 + }, + { + "open_time": "2021-12-31T12:00:00+00:00", + "close_time": "2022-01-01T00:00:00+00:00", + "open": 48010.08, + "high": 48146.05, + "low": 45655.31, + "close": 46214.37, + "volume": 941.18686182 + }, + { + "open_time": "2022-01-01T00:00:00+00:00", + "close_time": "2022-01-01T12:00:00+00:00", + "open": 46230.0, + "high": 47548.93, + "low": 46199.9, + "close": 46767.08, + "volume": 503.64600208 + }, + { + "open_time": "2022-01-01T12:00:00+00:00", + "close_time": "2022-01-02T00:00:00+00:00", + "open": 46771.09, + "high": 47960.98, + "low": 46770.67, + "close": 47777.42, + "volume": 237.87460105 + }, + { + "open_time": "2022-01-02T00:00:00+00:00", + "close_time": "2022-01-02T12:00:00+00:00", + "open": 47745.25, + "high": 47784.94, + "low": 46780.0, + "close": 47254.45, + "volume": 212.48807964 + }, + { + "open_time": "2022-01-02T12:00:00+00:00", + "close_time": "2022-01-03T00:00:00+00:00", + "open": 47247.22, + "high": 47989.0, + "low": 46660.0, + "close": 47350.22, + "volume": 489.60667576 + }, + { + "open_time": "2022-01-03T00:00:00+00:00", + "close_time": "2022-01-03T12:00:00+00:00", + "open": 47290.55, + "high": 47438.94, + "low": 46725.6, + "close": 47399.93, + "volume": 308.83727485 + }, + { + "open_time": "2022-01-03T12:00:00+00:00", + "close_time": "2022-01-04T00:00:00+00:00", + "open": 47414.12, + "high": 47586.58, + "low": 45692.13, + "close": 46439.89, + "volume": 831.34181347 + }, + { + "open_time": "2022-01-04T00:00:00+00:00", + "close_time": "2022-01-04T12:00:00+00:00", + "open": 46464.01, + "high": 46768.17, + "low": 45941.07, + "close": 46717.24, + "volume": 446.66127591 + }, + { + "open_time": "2022-01-04T12:00:00+00:00", + "close_time": "2022-01-05T00:00:00+00:00", + "open": 46747.59, + "high": 47526.0, + "low": 45539.05, + "close": 45820.0, + "volume": 1386.1630982 + }, + { + "open_time": "2022-01-05T00:00:00+00:00", + "close_time": "2022-01-05T12:00:00+00:00", + "open": 45828.77, + "high": 46855.06, + "low": 45714.55, + "close": 46288.54, + "volume": 448.8385543 + }, + { + "open_time": "2022-01-05T12:00:00+00:00", + "close_time": "2022-01-06T00:00:00+00:00", + "open": 46281.88, + "high": 46841.56, + "low": 42413.59, + "close": 43435.8, + "volume": 2948.7088446 + }, + { + "open_time": "2022-01-06T00:00:00+00:00", + "close_time": "2022-01-06T12:00:00+00:00", + "open": 43417.31, + "high": 43782.86, + "low": 42414.0, + "close": 42860.97, + "volume": 1114.12072107 + }, + { + "open_time": "2022-01-06T12:00:00+00:00", + "close_time": "2022-01-07T00:00:00+00:00", + "open": 42912.16, + "high": 43584.75, + "low": 42636.28, + "close": 43097.6, + "volume": 1336.01739821 + }, + { + "open_time": "2022-01-07T00:00:00+00:00", + "close_time": "2022-01-07T12:00:00+00:00", + "open": 43093.4, + "high": 43135.35, + "low": 40938.98, + "close": 42265.91, + "volume": 1518.03842642 + }, + { + "open_time": "2022-01-07T12:00:00+00:00", + "close_time": "2022-01-08T00:00:00+00:00", + "open": 42294.53, + "high": 42745.2, + "low": 40600.0, + "close": 41535.66, + "volume": 1466.28413445 + }, + { + "open_time": "2022-01-08T00:00:00+00:00", + "close_time": "2022-01-08T12:00:00+00:00", + "open": 41576.73, + "high": 42235.62, + "low": 41566.08, + "close": 41961.05, + "volume": 388.35803598 + }, + { + "open_time": "2022-01-08T12:00:00+00:00", + "close_time": "2022-01-09T00:00:00+00:00", + "open": 41961.35, + "high": 42315.31, + "low": 40517.05, + "close": 41690.77, + "volume": 1193.11558361 + }, + { + "open_time": "2022-01-09T00:00:00+00:00", + "close_time": "2022-01-09T12:00:00+00:00", + "open": 41697.32, + "high": 42185.0, + "low": 41383.25, + "close": 41870.45, + "volume": 531.36695115 + }, + { + "open_time": "2022-01-09T12:00:00+00:00", + "close_time": "2022-01-10T00:00:00+00:00", + "open": 41887.91, + "high": 42796.49, + "low": 41200.0, + "close": 41875.81, + "volume": 1001.22128288 + }, + { + "open_time": "2022-01-10T00:00:00+00:00", + "close_time": "2022-01-10T12:00:00+00:00", + "open": 41853.98, + "high": 42256.55, + "low": 41458.76, + "close": 41525.19, + "volume": 686.8169323 + }, + { + "open_time": "2022-01-10T12:00:00+00:00", + "close_time": "2022-01-11T00:00:00+00:00", + "open": 41551.59, + "high": 42134.44, + "low": 39558.7, + "close": 41845.42, + "volume": 2807.19685419 + }, + { + "open_time": "2022-01-11T00:00:00+00:00", + "close_time": "2022-01-11T12:00:00+00:00", + "open": 41842.22, + "high": 42642.79, + "low": 41570.1, + "close": 41873.33, + "volume": 906.20067458 + }, + { + "open_time": "2022-01-11T12:00:00+00:00", + "close_time": "2022-01-12T00:00:00+00:00", + "open": 41840.5, + "high": 43144.74, + "low": 41284.11, + "close": 42736.0, + "volume": 1536.47939623 + }, + { + "open_time": "2022-01-12T00:00:00+00:00", + "close_time": "2022-01-12T12:00:00+00:00", + "open": 42754.44, + "high": 43468.95, + "low": 42471.17, + "close": 42958.5, + "volume": 804.72252571 + }, + { + "open_time": "2022-01-12T12:00:00+00:00", + "close_time": "2022-01-13T00:00:00+00:00", + "open": 42947.19, + "high": 44337.26, + "low": 42899.91, + "close": 43933.5, + "volume": 1698.03957536 + }, + { + "open_time": "2022-01-13T00:00:00+00:00", + "close_time": "2022-01-13T12:00:00+00:00", + "open": 43935.01, + "high": 44078.99, + "low": 43440.72, + "close": 43637.23, + "volume": 704.90815447 + }, + { + "open_time": "2022-01-13T12:00:00+00:00", + "close_time": "2022-01-14T00:00:00+00:00", + "open": 43618.65, + "high": 44456.34, + "low": 42321.0, + "close": 42571.94, + "volume": 1290.35975325 + }, + { + "open_time": "2022-01-14T00:00:00+00:00", + "close_time": "2022-01-14T12:00:00+00:00", + "open": 42579.44, + "high": 42999.99, + "low": 41848.91, + "close": 42019.38, + "volume": 548.40019444 + }, + { + "open_time": "2022-01-14T12:00:00+00:00", + "close_time": "2022-01-15T00:00:00+00:00", + "open": 42016.04, + "high": 43468.95, + "low": 41782.21, + "close": 43102.35, + "volume": 838.4325639 + }, + { + "open_time": "2022-01-15T00:00:00+00:00", + "close_time": "2022-01-15T12:00:00+00:00", + "open": 43085.76, + "high": 43312.83, + "low": 42745.2, + "close": 43055.04, + "volume": 314.61362827 + }, + { + "open_time": "2022-01-15T12:00:00+00:00", + "close_time": "2022-01-16T00:00:00+00:00", + "open": 43038.18, + "high": 43826.8, + "low": 42387.86, + "close": 43102.01, + "volume": 393.0448947 + }, + { + "open_time": "2022-01-16T00:00:00+00:00", + "close_time": "2022-01-16T12:00:00+00:00", + "open": 43084.77, + "high": 43337.7, + "low": 42800.0, + "close": 42984.22, + "volume": 279.69257725 + }, + { + "open_time": "2022-01-16T12:00:00+00:00", + "close_time": "2022-01-17T00:00:00+00:00", + "open": 43014.01, + "high": 43495.59, + "low": 42615.0, + "close": 43107.7, + "volume": 342.26045009 + }, + { + "open_time": "2022-01-17T00:00:00+00:00", + "close_time": "2022-01-17T12:00:00+00:00", + "open": 43099.08, + "high": 43209.47, + "low": 42337.05, + "close": 42688.86, + "volume": 476.07115705 + }, + { + "open_time": "2022-01-17T12:00:00+00:00", + "close_time": "2022-01-18T00:00:00+00:00", + "open": 42685.64, + "high": 42800.59, + "low": 41581.0, + "close": 42255.07, + "volume": 583.93823092 + }, + { + "open_time": "2022-01-18T00:00:00+00:00", + "close_time": "2022-01-18T12:00:00+00:00", + "open": 42230.09, + "high": 42439.24, + "low": 41482.63, + "close": 41886.78, + "volume": 498.99199725 + }, + { + "open_time": "2022-01-18T12:00:00+00:00", + "close_time": "2022-01-19T00:00:00+00:00", + "open": 41880.31, + "high": 42685.25, + "low": 41290.06, + "close": 42377.4, + "volume": 1140.01717423 + }, + { + "open_time": "2022-01-19T00:00:00+00:00", + "close_time": "2022-01-19T12:00:00+00:00", + "open": 42378.23, + "high": 42524.0, + "low": 41145.23, + "close": 42066.45, + "volume": 790.44780013 + }, + { + "open_time": "2022-01-19T12:00:00+00:00", + "close_time": "2022-01-20T00:00:00+00:00", + "open": 42059.31, + "high": 42589.9, + "low": 41559.0, + "close": 41683.21, + "volume": 874.25625256 + }, + { + "open_time": "2022-01-20T00:00:00+00:00", + "close_time": "2022-01-20T12:00:00+00:00", + "open": 41733.21, + "high": 42252.79, + "low": 41665.74, + "close": 42160.49, + "volume": 342.88124196 + }, + { + "open_time": "2022-01-20T12:00:00+00:00", + "close_time": "2022-01-21T00:00:00+00:00", + "open": 42114.11, + "high": 43518.69, + "low": 40554.14, + "close": 40736.05, + "volume": 2082.70067415 + }, + { + "open_time": "2022-01-21T00:00:00+00:00", + "close_time": "2022-01-21T12:00:00+00:00", + "open": 40654.72, + "high": 41115.58, + "low": 38250.0, + "close": 38907.52, + "volume": 2253.12896083 + }, + { + "open_time": "2022-01-21T12:00:00+00:00", + "close_time": "2022-01-22T00:00:00+00:00", + "open": 38891.8, + "high": 39068.28, + "low": 35423.0, + "close": 36495.46, + "volume": 3948.13886895 + }, + { + "open_time": "2022-01-22T00:00:00+00:00", + "close_time": "2022-01-22T12:00:00+00:00", + "open": 36447.37, + "high": 36825.98, + "low": 34000.0, + "close": 35428.77, + "volume": 2646.72767721 + }, + { + "open_time": "2022-01-22T12:00:00+00:00", + "close_time": "2022-01-23T00:00:00+00:00", + "open": 35480.35, + "high": 36195.21, + "low": 34259.43, + "close": 35091.11, + "volume": 1863.64450915 + }, + { + "open_time": "2022-01-23T00:00:00+00:00", + "close_time": "2022-01-23T12:00:00+00:00", + "open": 35084.79, + "high": 36183.4, + "low": 34819.58, + "close": 35700.0, + "volume": 1504.4192055 + }, + { + "open_time": "2022-01-23T12:00:00+00:00", + "close_time": "2022-01-24T00:00:00+00:00", + "open": 35711.31, + "high": 36574.47, + "low": 34624.59, + "close": 36293.62, + "volume": 1029.28477049 + }, + { + "open_time": "2022-01-24T00:00:00+00:00", + "close_time": "2022-01-24T12:00:00+00:00", + "open": 36262.21, + "high": 38050.0, + "low": 32967.93, + "close": 33708.61, + "volume": 2495.51228882 + }, + { + "open_time": "2022-01-24T12:00:00+00:00", + "close_time": "2022-01-25T00:00:00+00:00", + "open": 33705.11, + "high": 37556.25, + "low": 32950.72, + "close": 36724.99, + "volume": 3839.64199145 + }, + { + "open_time": "2022-01-25T00:00:00+00:00", + "close_time": "2022-01-25T12:00:00+00:00", + "open": 36721.59, + "high": 36814.81, + "low": 35722.43, + "close": 36444.0, + "volume": 1229.94244429 + }, + { + "open_time": "2022-01-25T12:00:00+00:00", + "close_time": "2022-01-26T00:00:00+00:00", + "open": 36449.24, + "high": 37552.3, + "low": 36000.0, + "close": 36975.91, + "volume": 1563.74863482 + }, + { + "open_time": "2022-01-26T00:00:00+00:00", + "close_time": "2022-01-26T12:00:00+00:00", + "open": 37006.76, + "high": 38267.94, + "low": 36589.4, + "close": 38126.23, + "volume": 881.75364686 + }, + { + "open_time": "2022-01-26T12:00:00+00:00", + "close_time": "2022-01-27T00:00:00+00:00", + "open": 38125.14, + "high": 38946.0, + "low": 36279.21, + "close": 36829.32, + "volume": 2781.40192383 + }, + { + "open_time": "2022-01-27T00:00:00+00:00", + "close_time": "2022-01-27T12:00:00+00:00", + "open": 36824.02, + "high": 37114.27, + "low": 35535.0, + "close": 36712.4, + "volume": 1205.25952569 + }, + { + "open_time": "2022-01-27T12:00:00+00:00", + "close_time": "2022-01-28T00:00:00+00:00", + "open": 36718.73, + "high": 37251.0, + "low": 35511.32, + "close": 37208.36, + "volume": 1898.5634853 + }, + { + "open_time": "2022-01-28T00:00:00+00:00", + "close_time": "2022-01-28T12:00:00+00:00", + "open": 37179.62, + "high": 37534.15, + "low": 36336.57, + "close": 36457.65, + "volume": 950.41916427 + }, + { + "open_time": "2022-01-28T12:00:00+00:00", + "close_time": "2022-01-29T00:00:00+00:00", + "open": 36460.11, + "high": 38022.11, + "low": 36173.98, + "close": 37748.36, + "volume": 1470.23494279 + }, + { + "open_time": "2022-01-29T00:00:00+00:00", + "close_time": "2022-01-29T12:00:00+00:00", + "open": 37713.14, + "high": 38012.29, + "low": 37484.05, + "close": 37772.99, + "volume": 328.42308595 + }, + { + "open_time": "2022-01-29T12:00:00+00:00", + "close_time": "2022-01-30T00:00:00+00:00", + "open": 37763.17, + "high": 38741.67, + "low": 37327.79, + "close": 38192.65, + "volume": 968.48583673 + }, + { + "open_time": "2022-01-30T00:00:00+00:00", + "close_time": "2022-01-30T12:00:00+00:00", + "open": 38176.45, + "high": 38378.88, + "low": 37765.79, + "close": 38145.26, + "volume": 351.35099691 + }, + { + "open_time": "2022-01-30T12:00:00+00:00", + "close_time": "2022-01-31T00:00:00+00:00", + "open": 38143.16, + "high": 38262.55, + "low": 37372.59, + "close": 37941.82, + "volume": 357.44381581 + }, + { + "open_time": "2022-01-31T00:00:00+00:00", + "close_time": "2022-01-31T12:00:00+00:00", + "open": 37914.1, + "high": 37970.29, + "low": 36631.66, + "close": 37313.49, + "volume": 839.22076522 + }, + { + "open_time": "2022-01-31T12:00:00+00:00", + "close_time": "2022-02-01T00:00:00+00:00", + "open": 37285.77, + "high": 38776.33, + "low": 36825.0, + "close": 38491.92, + "volume": 1169.90923815 + }, + { + "open_time": "2022-02-01T00:00:00+00:00", + "close_time": "2022-02-01T12:00:00+00:00", + "open": 38483.56, + "high": 39115.16, + "low": 38033.78, + "close": 38479.97, + "volume": 822.26634328 + }, + { + "open_time": "2022-02-01T12:00:00+00:00", + "close_time": "2022-02-02T00:00:00+00:00", + "open": 38489.73, + "high": 39285.0, + "low": 38188.12, + "close": 38733.04, + "volume": 1251.89168507 + }, + { + "open_time": "2022-02-02T00:00:00+00:00", + "close_time": "2022-02-02T12:00:00+00:00", + "open": 38768.08, + "high": 38883.96, + "low": 38213.0, + "close": 38497.0, + "volume": 459.96482905 + }, + { + "open_time": "2022-02-02T12:00:00+00:00", + "close_time": "2022-02-03T00:00:00+00:00", + "open": 38516.36, + "high": 38788.16, + "low": 36618.36, + "close": 36923.5, + "volume": 1212.74236604 + }, + { + "open_time": "2022-02-03T00:00:00+00:00", + "close_time": "2022-02-03T12:00:00+00:00", + "open": 36924.5, + "high": 37140.47, + "low": 36300.0, + "close": 36805.53, + "volume": 568.07594868 + }, + { + "open_time": "2022-02-03T12:00:00+00:00", + "close_time": "2022-02-04T00:00:00+00:00", + "open": 36816.74, + "high": 37391.74, + "low": 36264.55, + "close": 37320.11, + "volume": 1056.32419803 + }, + { + "open_time": "2022-02-04T00:00:00+00:00", + "close_time": "2022-02-04T12:00:00+00:00", + "open": 37330.75, + "high": 38262.4, + "low": 37064.28, + "close": 37826.52, + "volume": 848.54144665 + }, + { + "open_time": "2022-02-04T12:00:00+00:00", + "close_time": "2022-02-05T00:00:00+00:00", + "open": 37854.18, + "high": 41760.39, + "low": 37325.0, + "close": 41579.57, + "volume": 3053.0574574 + }, + { + "open_time": "2022-02-05T00:00:00+00:00", + "close_time": "2022-02-05T12:00:00+00:00", + "open": 41608.82, + "high": 41983.12, + "low": 41202.7, + "close": 41468.3, + "volume": 1048.7386395 + }, + { + "open_time": "2022-02-05T12:00:00+00:00", + "close_time": "2022-02-06T00:00:00+00:00", + "open": 41488.89, + "high": 41932.8, + "low": 40975.0, + "close": 41427.72, + "volume": 843.49933453 + }, + { + "open_time": "2022-02-06T00:00:00+00:00", + "close_time": "2022-02-06T12:00:00+00:00", + "open": 41422.7, + "high": 41750.0, + "low": 41318.99, + "close": 41541.42, + "volume": 325.83106443 + }, + { + "open_time": "2022-02-06T12:00:00+00:00", + "close_time": "2022-02-07T00:00:00+00:00", + "open": 41547.49, + "high": 42701.86, + "low": 41141.81, + "close": 42420.24, + "volume": 528.84465001 + }, + { + "open_time": "2022-02-07T00:00:00+00:00", + "close_time": "2022-02-07T12:00:00+00:00", + "open": 42420.24, + "high": 43067.74, + "low": 41682.11, + "close": 42763.38, + "volume": 1145.41494009 + }, + { + "open_time": "2022-02-07T12:00:00+00:00", + "close_time": "2022-02-08T00:00:00+00:00", + "open": 42769.98, + "high": 44524.18, + "low": 42538.71, + "close": 43869.04, + "volume": 1456.0545003 + }, + { + "open_time": "2022-02-08T00:00:00+00:00", + "close_time": "2022-02-08T12:00:00+00:00", + "open": 43895.6, + "high": 45501.0, + "low": 43575.36, + "close": 44029.1, + "volume": 1166.29616315 + }, + { + "open_time": "2022-02-08T12:00:00+00:00", + "close_time": "2022-02-09T00:00:00+00:00", + "open": 44025.13, + "high": 44431.63, + "low": 42701.19, + "close": 44091.56, + "volume": 1425.50530036 + }, + { + "open_time": "2022-02-09T00:00:00+00:00", + "close_time": "2022-02-09T12:00:00+00:00", + "open": 44106.95, + "high": 44380.02, + "low": 43164.0, + "close": 43785.19, + "volume": 761.85667705 + }, + { + "open_time": "2022-02-09T12:00:00+00:00", + "close_time": "2022-02-10T00:00:00+00:00", + "open": 43763.26, + "high": 44865.72, + "low": 43677.97, + "close": 44426.84, + "volume": 864.02684802 + }, + { + "open_time": "2022-02-10T00:00:00+00:00", + "close_time": "2022-02-10T12:00:00+00:00", + "open": 44426.24, + "high": 45200.16, + "low": 43625.0, + "close": 44879.25, + "volume": 593.51064169 + }, + { + "open_time": "2022-02-10T12:00:00+00:00", + "close_time": "2022-02-11T00:00:00+00:00", + "open": 44877.39, + "high": 45850.0, + "low": 43209.07, + "close": 43524.6, + "volume": 2099.33293333 + }, + { + "open_time": "2022-02-11T00:00:00+00:00", + "close_time": "2022-02-11T12:00:00+00:00", + "open": 43540.15, + "high": 43772.44, + "low": 42625.0, + "close": 43386.52, + "volume": 861.01244921 + }, + { + "open_time": "2022-02-11T12:00:00+00:00", + "close_time": "2022-02-12T00:00:00+00:00", + "open": 43386.21, + "high": 43969.72, + "low": 41983.12, + "close": 42406.19, + "volume": 1309.46311459 + }, + { + "open_time": "2022-02-12T00:00:00+00:00", + "close_time": "2022-02-12T12:00:00+00:00", + "open": 42392.22, + "high": 42489.65, + "low": 41741.88, + "close": 42418.9, + "volume": 394.52551791 + }, + { + "open_time": "2022-02-12T12:00:00+00:00", + "close_time": "2022-02-13T00:00:00+00:00", + "open": 42418.98, + "high": 43034.0, + "low": 41740.06, + "close": 42241.11, + "volume": 497.81981252 + }, + { + "open_time": "2022-02-13T00:00:00+00:00", + "close_time": "2022-02-13T12:00:00+00:00", + "open": 42232.68, + "high": 42674.9, + "low": 42077.71, + "close": 42502.25, + "volume": 169.71096036 + }, + { + "open_time": "2022-02-13T12:00:00+00:00", + "close_time": "2022-02-14T00:00:00+00:00", + "open": 42486.83, + "high": 42779.6, + "low": 41882.54, + "close": 42077.74, + "volume": 345.74478192 + }, + { + "open_time": "2022-02-14T00:00:00+00:00", + "close_time": "2022-02-14T12:00:00+00:00", + "open": 42078.53, + "high": 42438.52, + "low": 41575.0, + "close": 42132.13, + "volume": 595.6207615 + }, + { + "open_time": "2022-02-14T12:00:00+00:00", + "close_time": "2022-02-15T00:00:00+00:00", + "open": 42119.28, + "high": 42871.68, + "low": 41825.39, + "close": 42540.3, + "volume": 675.26575547 + }, + { + "open_time": "2022-02-15T00:00:00+00:00", + "close_time": "2022-02-15T12:00:00+00:00", + "open": 42567.27, + "high": 44476.21, + "low": 42469.96, + "close": 44275.8, + "volume": 1161.48697622 + }, + { + "open_time": "2022-02-15T12:00:00+00:00", + "close_time": "2022-02-16T00:00:00+00:00", + "open": 44273.2, + "high": 44785.66, + "low": 43882.82, + "close": 44582.48, + "volume": 612.72322232 + }, + { + "open_time": "2022-02-16T00:00:00+00:00", + "close_time": "2022-02-16T12:00:00+00:00", + "open": 44590.75, + "high": 44590.75, + "low": 43718.58, + "close": 44213.54, + "volume": 345.31205806 + }, + { + "open_time": "2022-02-16T12:00:00+00:00", + "close_time": "2022-02-17T00:00:00+00:00", + "open": 44217.04, + "high": 44407.51, + "low": 43312.83, + "close": 43901.48, + "volume": 906.53453614 + }, + { + "open_time": "2022-02-17T00:00:00+00:00", + "close_time": "2022-02-17T12:00:00+00:00", + "open": 43901.49, + "high": 44204.78, + "low": 42950.74, + "close": 43208.04, + "volume": 730.19962127 + }, + { + "open_time": "2022-02-17T12:00:00+00:00", + "close_time": "2022-02-18T00:00:00+00:00", + "open": 43191.99, + "high": 43376.16, + "low": 40088.88, + "close": 40556.11, + "volume": 1707.9349417 + }, + { + "open_time": "2022-02-18T00:00:00+00:00", + "close_time": "2022-02-18T12:00:00+00:00", + "open": 40532.66, + "high": 40996.31, + "low": 40112.78, + "close": 40209.15, + "volume": 803.92080855 + }, + { + "open_time": "2022-02-18T12:00:00+00:00", + "close_time": "2022-02-19T00:00:00+00:00", + "open": 40220.35, + "high": 40811.13, + "low": 39450.0, + "close": 39996.99, + "volume": 1408.80134155 + }, + { + "open_time": "2022-02-19T00:00:00+00:00", + "close_time": "2022-02-19T12:00:00+00:00", + "open": 40008.75, + "high": 40471.27, + "low": 39587.08, + "close": 39858.1, + "volume": 364.96151474 + }, + { + "open_time": "2022-02-19T12:00:00+00:00", + "close_time": "2022-02-20T00:00:00+00:00", + "open": 39862.48, + "high": 40360.2, + "low": 39655.26, + "close": 40109.02, + "volume": 330.69278126 + }, + { + "open_time": "2022-02-20T00:00:00+00:00", + "close_time": "2022-02-20T12:00:00+00:00", + "open": 40108.62, + "high": 40151.62, + "low": 37974.18, + "close": 38366.8, + "volume": 836.11963936 + }, + { + "open_time": "2022-02-20T12:00:00+00:00", + "close_time": "2022-02-21T00:00:00+00:00", + "open": 38371.59, + "high": 38983.0, + "low": 38039.56, + "close": 38373.9, + "volume": 447.39190804 + }, + { + "open_time": "2022-02-21T00:00:00+00:00", + "close_time": "2022-02-21T12:00:00+00:00", + "open": 38384.09, + "high": 39494.11, + "low": 37375.6, + "close": 37606.76, + "volume": 1054.26363235 + }, + { + "open_time": "2022-02-21T12:00:00+00:00", + "close_time": "2022-02-22T00:00:00+00:00", + "open": 37590.05, + "high": 39304.14, + "low": 36810.72, + "close": 37076.6, + "volume": 2447.15673183 + }, + { + "open_time": "2022-02-22T00:00:00+00:00", + "close_time": "2022-02-22T12:00:00+00:00", + "open": 37036.98, + "high": 37883.78, + "low": 36368.99, + "close": 37552.95, + "volume": 1260.60736339 + }, + { + "open_time": "2022-02-22T12:00:00+00:00", + "close_time": "2022-02-23T00:00:00+00:00", + "open": 37524.0, + "high": 38463.88, + "low": 37301.0, + "close": 38269.94, + "volume": 1128.15167176 + }, + { + "open_time": "2022-02-23T00:00:00+00:00", + "close_time": "2022-02-23T12:00:00+00:00", + "open": 38269.94, + "high": 39162.1, + "low": 37552.3, + "close": 38811.2, + "volume": 634.99642231 + }, + { + "open_time": "2022-02-23T12:00:00+00:00", + "close_time": "2022-02-24T00:00:00+00:00", + "open": 38821.3, + "high": 39303.24, + "low": 37060.16, + "close": 37274.18, + "volume": 1143.84723029 + }, + { + "open_time": "2022-02-24T00:00:00+00:00", + "close_time": "2022-02-24T12:00:00+00:00", + "open": 37253.26, + "high": 37444.13, + "low": 34324.05, + "close": 35441.97, + "volume": 4067.53731464 + }, + { + "open_time": "2022-02-24T12:00:00+00:00", + "close_time": "2022-02-25T00:00:00+00:00", + "open": 35460.62, + "high": 39720.0, + "low": 35071.03, + "close": 38376.88, + "volume": 2235.59886914 + }, + { + "open_time": "2022-02-25T00:00:00+00:00", + "close_time": "2022-02-25T12:00:00+00:00", + "open": 38360.93, + "high": 39019.83, + "low": 38027.61, + "close": 38771.98, + "volume": 628.65446256 + }, + { + "open_time": "2022-02-25T12:00:00+00:00", + "close_time": "2022-02-26T00:00:00+00:00", + "open": 38781.89, + "high": 39727.97, + "low": 38556.27, + "close": 39231.64, + "volume": 1574.19736475 + }, + { + "open_time": "2022-02-26T00:00:00+00:00", + "close_time": "2022-02-26T12:00:00+00:00", + "open": 39242.64, + "high": 40330.99, + "low": 38600.0, + "close": 38972.16, + "volume": 504.73598868 + }, + { + "open_time": "2022-02-26T12:00:00+00:00", + "close_time": "2022-02-27T00:00:00+00:00", + "open": 38970.73, + "high": 39681.18, + "low": 38807.49, + "close": 39146.66, + "volume": 407.98809822 + }, + { + "open_time": "2022-02-27T00:00:00+00:00", + "close_time": "2022-02-27T12:00:00+00:00", + "open": 39146.66, + "high": 39547.24, + "low": 38218.11, + "close": 39520.81, + "volume": 339.40855757 + }, + { + "open_time": "2022-02-27T12:00:00+00:00", + "close_time": "2022-02-28T00:00:00+00:00", + "open": 39542.34, + "high": 39886.92, + "low": 37015.74, + "close": 37712.68, + "volume": 1362.4084855 + }, + { + "open_time": "2022-02-28T00:00:00+00:00", + "close_time": "2022-02-28T12:00:00+00:00", + "open": 37717.1, + "high": 38688.88, + "low": 37468.99, + "close": 38367.53, + "volume": 650.76592742 + }, + { + "open_time": "2022-02-28T12:00:00+00:00", + "close_time": "2022-03-01T00:00:00+00:00", + "open": 38365.56, + "high": 44256.08, + "low": 37914.32, + "close": 43178.98, + "volume": 2509.85214302 + }, + { + "open_time": "2022-03-01T00:00:00+00:00", + "close_time": "2022-03-01T12:00:00+00:00", + "open": 43221.71, + "high": 43888.0, + "low": 42847.85, + "close": 43633.64, + "volume": 1061.17841426 + }, + { + "open_time": "2022-03-01T12:00:00+00:00", + "close_time": "2022-03-02T00:00:00+00:00", + "open": 43617.25, + "high": 44981.22, + "low": 43220.69, + "close": 44443.96, + "volume": 1770.11880802 + }, + { + "open_time": "2022-03-02T00:00:00+00:00", + "close_time": "2022-03-02T12:00:00+00:00", + "open": 44443.98, + "high": 44751.26, + "low": 43688.36, + "close": 44159.4, + "volume": 655.02639308 + }, + { + "open_time": "2022-03-02T12:00:00+00:00", + "close_time": "2022-03-03T00:00:00+00:00", + "open": 44135.74, + "high": 45332.38, + "low": 43350.0, + "close": 43936.72, + "volume": 1388.53044641 + }, + { + "open_time": "2022-03-03T00:00:00+00:00", + "close_time": "2022-03-03T12:00:00+00:00", + "open": 43936.73, + "high": 44078.96, + "low": 42934.01, + "close": 43422.59, + "volume": 451.34409199 + }, + { + "open_time": "2022-03-03T12:00:00+00:00", + "close_time": "2022-03-04T00:00:00+00:00", + "open": 43389.41, + "high": 44118.53, + "low": 41832.34, + "close": 42476.26, + "volume": 1802.08921759 + }, + { + "open_time": "2022-03-04T00:00:00+00:00", + "close_time": "2022-03-04T12:00:00+00:00", + "open": 42476.25, + "high": 42540.57, + "low": 40800.0, + "close": 41653.63, + "volume": 836.68379647 + }, + { + "open_time": "2022-03-04T12:00:00+00:00", + "close_time": "2022-03-05T00:00:00+00:00", + "open": 41700.63, + "high": 41820.24, + "low": 38590.95, + "close": 39175.56, + "volume": 1656.97246241 + }, + { + "open_time": "2022-03-05T00:00:00+00:00", + "close_time": "2022-03-05T12:00:00+00:00", + "open": 39170.19, + "high": 39285.63, + "low": 38600.3, + "close": 39159.85, + "volume": 449.64060602 + }, + { + "open_time": "2022-03-05T12:00:00+00:00", + "close_time": "2022-03-06T00:00:00+00:00", + "open": 39146.25, + "high": 39620.3, + "low": 38915.0, + "close": 39416.79, + "volume": 357.27082269 + }, + { + "open_time": "2022-03-06T00:00:00+00:00", + "close_time": "2022-03-06T12:00:00+00:00", + "open": 39390.31, + "high": 39701.0, + "low": 38100.0, + "close": 38357.65, + "volume": 529.18318782 + }, + { + "open_time": "2022-03-06T12:00:00+00:00", + "close_time": "2022-03-07T00:00:00+00:00", + "open": 38347.39, + "high": 39350.41, + "low": 38147.18, + "close": 38438.89, + "volume": 665.19054599 + }, + { + "open_time": "2022-03-07T00:00:00+00:00", + "close_time": "2022-03-07T12:00:00+00:00", + "open": 38404.97, + "high": 38556.27, + "low": 37592.73, + "close": 38361.61, + "volume": 612.99374313 + }, + { + "open_time": "2022-03-07T12:00:00+00:00", + "close_time": "2022-03-08T00:00:00+00:00", + "open": 38382.73, + "high": 39557.26, + "low": 37169.52, + "close": 38016.47, + "volume": 1336.70317668 + }, + { + "open_time": "2022-03-08T00:00:00+00:00", + "close_time": "2022-03-08T12:00:00+00:00", + "open": 38002.23, + "high": 39180.0, + "low": 37885.05, + "close": 38983.4, + "volume": 912.18275409 + }, + { + "open_time": "2022-03-08T12:00:00+00:00", + "close_time": "2022-03-09T00:00:00+00:00", + "open": 39045.88, + "high": 39377.0, + "low": 38142.35, + "close": 38753.65, + "volume": 952.73377538 + }, + { + "open_time": "2022-03-09T00:00:00+00:00", + "close_time": "2022-03-09T12:00:00+00:00", + "open": 38761.13, + "high": 42438.72, + "low": 38667.65, + "close": 42171.34, + "volume": 1267.82213739 + }, + { + "open_time": "2022-03-09T12:00:00+00:00", + "close_time": "2022-03-10T00:00:00+00:00", + "open": 42186.51, + "high": 42591.68, + "low": 41672.14, + "close": 41960.02, + "volume": 712.47148722 + }, + { + "open_time": "2022-03-10T00:00:00+00:00", + "close_time": "2022-03-10T12:00:00+00:00", + "open": 41952.13, + "high": 42053.95, + "low": 38796.6, + "close": 39089.51, + "volume": 1333.05970258 + }, + { + "open_time": "2022-03-10T12:00:00+00:00", + "close_time": "2022-03-11T00:00:00+00:00", + "open": 39090.41, + "high": 40279.06, + "low": 38545.19, + "close": 39444.45, + "volume": 1173.17512418 + }, + { + "open_time": "2022-03-11T00:00:00+00:00", + "close_time": "2022-03-11T12:00:00+00:00", + "open": 39433.48, + "high": 40209.11, + "low": 38244.76, + "close": 39921.45, + "volume": 890.20691839 + }, + { + "open_time": "2022-03-11T12:00:00+00:00", + "close_time": "2022-03-12T00:00:00+00:00", + "open": 39908.89, + "high": 40237.22, + "low": 38310.71, + "close": 38729.79, + "volume": 1173.01643319 + }, + { + "open_time": "2022-03-12T00:00:00+00:00", + "close_time": "2022-03-12T12:00:00+00:00", + "open": 38729.79, + "high": 39318.82, + "low": 38653.89, + "close": 39090.17, + "volume": 496.68343539 + }, + { + "open_time": "2022-03-12T12:00:00+00:00", + "close_time": "2022-03-13T00:00:00+00:00", + "open": 39112.67, + "high": 39458.58, + "low": 38682.47, + "close": 38822.02, + "volume": 466.17223047 + }, + { + "open_time": "2022-03-13T00:00:00+00:00", + "close_time": "2022-03-13T12:00:00+00:00", + "open": 38798.68, + "high": 39312.5, + "low": 38610.21, + "close": 38751.26, + "volume": 220.95507312 + }, + { + "open_time": "2022-03-13T12:00:00+00:00", + "close_time": "2022-03-14T00:00:00+00:00", + "open": 38732.97, + "high": 39088.5, + "low": 37595.62, + "close": 37790.54, + "volume": 516.92505913 + }, + { + "open_time": "2022-03-14T00:00:00+00:00", + "close_time": "2022-03-14T12:00:00+00:00", + "open": 37763.37, + "high": 39303.25, + "low": 37567.19, + "close": 38908.75, + "volume": 645.24464997 + }, + { + "open_time": "2022-03-14T12:00:00+00:00", + "close_time": "2022-03-15T00:00:00+00:00", + "open": 38902.51, + "high": 39913.42, + "low": 38417.8, + "close": 39665.71, + "volume": 794.52303224 + }, + { + "open_time": "2022-03-15T00:00:00+00:00", + "close_time": "2022-03-15T12:00:00+00:00", + "open": 39688.55, + "high": 39801.0, + "low": 38142.35, + "close": 38680.52, + "volume": 515.04150859 + }, + { + "open_time": "2022-03-15T12:00:00+00:00", + "close_time": "2022-03-16T00:00:00+00:00", + "open": 38660.92, + "high": 39896.13, + "low": 38488.88, + "close": 39302.7, + "volume": 1123.64371092 + }, + { + "open_time": "2022-03-16T00:00:00+00:00", + "close_time": "2022-03-16T12:00:00+00:00", + "open": 39302.8, + "high": 41693.97, + "low": 38865.67, + "close": 40550.91, + "volume": 2943.97949081 + }, + { + "open_time": "2022-03-16T12:00:00+00:00", + "close_time": "2022-03-17T00:00:00+00:00", + "open": 40544.75, + "high": 41467.11, + "low": 39355.67, + "close": 41142.76, + "volume": 3043.57944807 + }, + { + "open_time": "2022-03-17T00:00:00+00:00", + "close_time": "2022-03-17T12:00:00+00:00", + "open": 41142.76, + "high": 41497.24, + "low": 40496.95, + "close": 40767.16, + "volume": 838.10427192 + }, + { + "open_time": "2022-03-17T12:00:00+00:00", + "close_time": "2022-03-18T00:00:00+00:00", + "open": 40761.51, + "high": 41231.28, + "low": 40449.06, + "close": 40963.22, + "volume": 819.6583614 + }, + { + "open_time": "2022-03-18T00:00:00+00:00", + "close_time": "2022-03-18T12:00:00+00:00", + "open": 40963.22, + "high": 40975.53, + "low": 40068.88, + "close": 40395.0, + "volume": 568.6107914 + }, + { + "open_time": "2022-03-18T12:00:00+00:00", + "close_time": "2022-03-19T00:00:00+00:00", + "open": 40403.57, + "high": 42362.0, + "low": 40323.53, + "close": 41794.37, + "volume": 1556.51239031 + }, + { + "open_time": "2022-03-19T00:00:00+00:00", + "close_time": "2022-03-19T12:00:00+00:00", + "open": 41781.96, + "high": 42031.27, + "low": 41553.88, + "close": 41756.83, + "volume": 310.49658294 + }, + { + "open_time": "2022-03-19T12:00:00+00:00", + "close_time": "2022-03-20T00:00:00+00:00", + "open": 41742.21, + "high": 42405.01, + "low": 41688.97, + "close": 42235.31, + "volume": 666.39226811 + }, + { + "open_time": "2022-03-20T00:00:00+00:00", + "close_time": "2022-03-20T12:00:00+00:00", + "open": 42240.43, + "high": 42324.06, + "low": 41604.02, + "close": 41648.11, + "volume": 324.08672128 + }, + { + "open_time": "2022-03-20T12:00:00+00:00", + "close_time": "2022-03-21T00:00:00+00:00", + "open": 41640.65, + "high": 41726.4, + "low": 40930.2, + "close": 41242.14, + "volume": 737.26635236 + }, + { + "open_time": "2022-03-21T00:00:00+00:00", + "close_time": "2022-03-21T12:00:00+00:00", + "open": 41293.19, + "high": 41505.66, + "low": 40516.86, + "close": 41280.58, + "volume": 628.72663459 + }, + { + "open_time": "2022-03-21T12:00:00+00:00", + "close_time": "2022-03-22T00:00:00+00:00", + "open": 41280.9, + "high": 41588.7, + "low": 40753.54, + "close": 41043.14, + "volume": 1150.77143124 + }, + { + "open_time": "2022-03-22T00:00:00+00:00", + "close_time": "2022-03-22T12:00:00+00:00", + "open": 41018.36, + "high": 43337.41, + "low": 40901.13, + "close": 43020.13, + "volume": 1540.63126658 + }, + { + "open_time": "2022-03-22T12:00:00+00:00", + "close_time": "2022-03-23T00:00:00+00:00", + "open": 43020.13, + "high": 43249.5, + "low": 42285.1, + "close": 42393.41, + "volume": 835.03884704 + }, + { + "open_time": "2022-03-23T00:00:00+00:00", + "close_time": "2022-03-23T12:00:00+00:00", + "open": 42393.62, + "high": 42554.37, + "low": 41779.11, + "close": 42066.1, + "volume": 910.96442633 + }, + { + "open_time": "2022-03-23T12:00:00+00:00", + "close_time": "2022-03-24T00:00:00+00:00", + "open": 42060.42, + "high": 43021.73, + "low": 41874.84, + "close": 42925.41, + "volume": 995.75912012 + }, + { + "open_time": "2022-03-24T00:00:00+00:00", + "close_time": "2022-03-24T12:00:00+00:00", + "open": 42912.21, + "high": 43492.74, + "low": 42670.78, + "close": 42988.82, + "volume": 993.27456727 + }, + { + "open_time": "2022-03-24T12:00:00+00:00", + "close_time": "2022-03-25T00:00:00+00:00", + "open": 42983.56, + "high": 44240.0, + "low": 42636.54, + "close": 44025.99, + "volume": 1181.95681824 + }, + { + "open_time": "2022-03-25T00:00:00+00:00", + "close_time": "2022-03-25T12:00:00+00:00", + "open": 44025.99, + "high": 44698.38, + "low": 43616.88, + "close": 44636.53, + "volume": 649.1578245 + }, + { + "open_time": "2022-03-25T12:00:00+00:00", + "close_time": "2022-03-26T00:00:00+00:00", + "open": 44636.29, + "high": 45137.12, + "low": 44033.62, + "close": 44320.6, + "volume": 1075.9137454 + }, + { + "open_time": "2022-03-26T00:00:00+00:00", + "close_time": "2022-03-26T12:00:00+00:00", + "open": 44340.49, + "high": 44605.16, + "low": 44101.0, + "close": 44358.19, + "volume": 215.52558135 + }, + { + "open_time": "2022-03-26T12:00:00+00:00", + "close_time": "2022-03-27T00:00:00+00:00", + "open": 44346.57, + "high": 44815.31, + "low": 44167.0, + "close": 44535.65, + "volume": 279.19862075 + }, + { + "open_time": "2022-03-27T00:00:00+00:00", + "close_time": "2022-03-27T12:00:00+00:00", + "open": 44553.24, + "high": 44959.0, + "low": 44521.46, + "close": 44579.72, + "volume": 238.6289424 + }, + { + "open_time": "2022-03-27T12:00:00+00:00", + "close_time": "2022-03-28T00:00:00+00:00", + "open": 44575.51, + "high": 46950.0, + "low": 44456.9, + "close": 46864.39, + "volume": 1310.25996287 + }, + { + "open_time": "2022-03-28T00:00:00+00:00", + "close_time": "2022-03-28T12:00:00+00:00", + "open": 46854.96, + "high": 47765.94, + "low": 46672.25, + "close": 47281.49, + "volume": 1123.78715668 + }, + { + "open_time": "2022-03-28T12:00:00+00:00", + "close_time": "2022-03-29T00:00:00+00:00", + "open": 47281.49, + "high": 48234.0, + "low": 46897.0, + "close": 47152.38, + "volume": 1568.15069093 + }, + { + "open_time": "2022-03-29T00:00:00+00:00", + "close_time": "2022-03-29T12:00:00+00:00", + "open": 47152.38, + "high": 47993.02, + "low": 47082.87, + "close": 47939.26, + "volume": 602.95438568 + }, + { + "open_time": "2022-03-29T12:00:00+00:00", + "close_time": "2022-03-30T00:00:00+00:00", + "open": 47935.15, + "high": 48128.87, + "low": 46941.84, + "close": 47459.03, + "volume": 1113.3763374 + }, + { + "open_time": "2022-03-30T00:00:00+00:00", + "close_time": "2022-03-30T12:00:00+00:00", + "open": 47459.03, + "high": 47603.38, + "low": 46572.15, + "close": 47355.92, + "volume": 767.16166883 + }, + { + "open_time": "2022-03-30T12:00:00+00:00", + "close_time": "2022-03-31T00:00:00+00:00", + "open": 47345.43, + "high": 47721.41, + "low": 46845.7, + "close": 47068.08, + "volume": 860.38154873 + }, + { + "open_time": "2022-03-31T00:00:00+00:00", + "close_time": "2022-03-31T12:00:00+00:00", + "open": 47086.07, + "high": 47434.45, + "low": 46912.75, + "close": 47177.65, + "volume": 299.36794504 + }, + { + "open_time": "2022-03-31T12:00:00+00:00", + "close_time": "2022-04-01T00:00:00+00:00", + "open": 47177.69, + "high": 47624.18, + "low": 45234.0, + "close": 45517.27, + "volume": 1073.59741232 + }, + { + "open_time": "2022-04-01T00:00:00+00:00", + "close_time": "2022-04-01T12:00:00+00:00", + "open": 45522.53, + "high": 45662.62, + "low": 44244.0, + "close": 45086.68, + "volume": 921.05007212 + }, + { + "open_time": "2022-04-01T12:00:00+00:00", + "close_time": "2022-04-02T00:00:00+00:00", + "open": 45094.47, + "high": 46739.81, + "low": 44734.52, + "close": 46307.81, + "volume": 1032.16945645 + }, + { + "open_time": "2022-04-02T00:00:00+00:00", + "close_time": "2022-04-02T12:00:00+00:00", + "open": 46306.38, + "high": 47218.17, + "low": 46112.43, + "close": 46573.42, + "volume": 330.12832653 + }, + { + "open_time": "2022-04-02T12:00:00+00:00", + "close_time": "2022-04-03T00:00:00+00:00", + "open": 46567.48, + "high": 46953.11, + "low": 45650.0, + "close": 45820.28, + "volume": 394.18042354 + }, + { + "open_time": "2022-04-03T00:00:00+00:00", + "close_time": "2022-04-03T12:00:00+00:00", + "open": 45820.28, + "high": 46582.73, + "low": 45565.64, + "close": 46268.7, + "volume": 240.86526674 + }, + { + "open_time": "2022-04-03T12:00:00+00:00", + "close_time": "2022-04-04T00:00:00+00:00", + "open": 46259.86, + "high": 47458.48, + "low": 46209.9, + "close": 46401.57, + "volume": 822.76346566 + }, + { + "open_time": "2022-04-04T00:00:00+00:00", + "close_time": "2022-04-04T12:00:00+00:00", + "open": 46414.88, + "high": 46457.92, + "low": 45773.76, + "close": 46165.18, + "volume": 420.83364936 + }, + { + "open_time": "2022-04-04T12:00:00+00:00", + "close_time": "2022-04-05T00:00:00+00:00", + "open": 46167.69, + "high": 46891.17, + "low": 45124.79, + "close": 46598.2, + "volume": 1075.80789189 + }, + { + "open_time": "2022-04-05T00:00:00+00:00", + "close_time": "2022-04-05T12:00:00+00:00", + "open": 46514.43, + "high": 46884.45, + "low": 46417.54, + "close": 46693.73, + "volume": 351.09234647 + }, + { + "open_time": "2022-04-05T12:00:00+00:00", + "close_time": "2022-04-06T00:00:00+00:00", + "open": 46717.83, + "high": 47201.0, + "low": 45342.33, + "close": 45502.73, + "volume": 777.02576845 + }, + { + "open_time": "2022-04-06T00:00:00+00:00", + "close_time": "2022-04-06T12:00:00+00:00", + "open": 45512.95, + "high": 45548.77, + "low": 44419.88, + "close": 44809.96, + "volume": 735.63007899 + }, + { + "open_time": "2022-04-06T12:00:00+00:00", + "close_time": "2022-04-07T00:00:00+00:00", + "open": 44807.05, + "high": 44998.98, + "low": 43086.8, + "close": 43191.59, + "volume": 2337.92681817 + }, + { + "open_time": "2022-04-07T00:00:00+00:00", + "close_time": "2022-04-07T12:00:00+00:00", + "open": 43172.83, + "high": 43855.99, + "low": 42741.52, + "close": 43764.88, + "volume": 637.12176475 + }, + { + "open_time": "2022-04-07T12:00:00+00:00", + "close_time": "2022-04-08T00:00:00+00:00", + "open": 43766.17, + "high": 43896.45, + "low": 43041.06, + "close": 43454.53, + "volume": 744.69860809 + }, + { + "open_time": "2022-04-08T00:00:00+00:00", + "close_time": "2022-04-08T12:00:00+00:00", + "open": 43467.82, + "high": 43986.09, + "low": 43268.91, + "close": 43306.09, + "volume": 336.23946004 + }, + { + "open_time": "2022-04-08T12:00:00+00:00", + "close_time": "2022-04-09T00:00:00+00:00", + "open": 43300.81, + "high": 43975.53, + "low": 42120.0, + "close": 42290.11, + "volume": 1117.50520096 + }, + { + "open_time": "2022-04-09T00:00:00+00:00", + "close_time": "2022-04-09T12:00:00+00:00", + "open": 42258.22, + "high": 42645.22, + "low": 42131.51, + "close": 42464.15, + "volume": 316.74102235 + }, + { + "open_time": "2022-04-09T12:00:00+00:00", + "close_time": "2022-04-10T00:00:00+00:00", + "open": 42464.91, + "high": 42807.63, + "low": 42200.0, + "close": 42767.89, + "volume": 208.43252164 + }, + { + "open_time": "2022-04-10T00:00:00+00:00", + "close_time": "2022-04-10T12:00:00+00:00", + "open": 42774.85, + "high": 42900.0, + "low": 42452.28, + "close": 42711.17, + "volume": 149.50352988 + }, + { + "open_time": "2022-04-10T12:00:00+00:00", + "close_time": "2022-04-11T00:00:00+00:00", + "open": 42711.87, + "high": 43450.72, + "low": 41888.88, + "close": 42133.85, + "volume": 713.10957479 + }, + { + "open_time": "2022-04-11T00:00:00+00:00", + "close_time": "2022-04-11T12:00:00+00:00", + "open": 42159.45, + "high": 42415.57, + "low": 40979.73, + "close": 41053.7, + "volume": 864.00550219 + }, + { + "open_time": "2022-04-11T12:00:00+00:00", + "close_time": "2022-04-12T00:00:00+00:00", + "open": 41073.43, + "high": 41256.96, + "low": 39218.15, + "close": 39524.86, + "volume": 1424.47370964 + }, + { + "open_time": "2022-04-12T00:00:00+00:00", + "close_time": "2022-04-12T12:00:00+00:00", + "open": 39545.37, + "high": 40449.68, + "low": 39296.59, + "close": 40389.43, + "volume": 772.41053348 + }, + { + "open_time": "2022-04-12T12:00:00+00:00", + "close_time": "2022-04-13T00:00:00+00:00", + "open": 40392.74, + "high": 40691.01, + "low": 39273.65, + "close": 40097.46, + "volume": 1339.51004011 + }, + { + "open_time": "2022-04-13T00:00:00+00:00", + "close_time": "2022-04-13T12:00:00+00:00", + "open": 40099.51, + "high": 40268.05, + "low": 39584.86, + "close": 39721.14, + "volume": 491.86536432 + }, + { + "open_time": "2022-04-13T12:00:00+00:00", + "close_time": "2022-04-14T00:00:00+00:00", + "open": 39747.85, + "high": 41557.61, + "low": 39630.52, + "close": 41147.74, + "volume": 1071.61912314 + }, + { + "open_time": "2022-04-14T00:00:00+00:00", + "close_time": "2022-04-14T12:00:00+00:00", + "open": 41159.29, + "high": 41504.29, + "low": 40842.28, + "close": 40916.94, + "volume": 295.55998586 + }, + { + "open_time": "2022-04-14T12:00:00+00:00", + "close_time": "2022-04-15T00:00:00+00:00", + "open": 40903.66, + "high": 41303.1, + "low": 39582.53, + "close": 39961.53, + "volume": 873.93383219 + }, + { + "open_time": "2022-04-15T00:00:00+00:00", + "close_time": "2022-04-15T12:00:00+00:00", + "open": 39962.6, + "high": 40443.83, + "low": 39788.97, + "close": 40220.8, + "volume": 365.77457635 + }, + { + "open_time": "2022-04-15T12:00:00+00:00", + "close_time": "2022-04-16T00:00:00+00:00", + "open": 40220.55, + "high": 40869.99, + "low": 39958.3, + "close": 40563.18, + "volume": 386.62486168 + }, + { + "open_time": "2022-04-16T00:00:00+00:00", + "close_time": "2022-04-16T12:00:00+00:00", + "open": 40576.41, + "high": 40700.0, + "low": 40297.58, + "close": 40436.75, + "volume": 154.35518328 + }, + { + "open_time": "2022-04-16T12:00:00+00:00", + "close_time": "2022-04-17T00:00:00+00:00", + "open": 40436.75, + "high": 40701.0, + "low": 40014.79, + "close": 40395.67, + "volume": 211.37106455 + }, + { + "open_time": "2022-04-17T00:00:00+00:00", + "close_time": "2022-04-17T12:00:00+00:00", + "open": 40379.81, + "high": 40533.94, + "low": 40128.53, + "close": 40485.33, + "volume": 115.55131802 + }, + { + "open_time": "2022-04-17T12:00:00+00:00", + "close_time": "2022-04-18T00:00:00+00:00", + "open": 40486.4, + "high": 40602.69, + "low": 39565.68, + "close": 39691.27, + "volume": 369.45240058 + }, + { + "open_time": "2022-04-18T00:00:00+00:00", + "close_time": "2022-04-18T12:00:00+00:00", + "open": 39660.62, + "high": 39887.75, + "low": 38547.12, + "close": 39014.52, + "volume": 814.52550799 + }, + { + "open_time": "2022-04-18T12:00:00+00:00", + "close_time": "2022-04-19T00:00:00+00:00", + "open": 39018.06, + "high": 41101.0, + "low": 39017.55, + "close": 40814.6, + "volume": 1606.55634785 + }, + { + "open_time": "2022-04-19T00:00:00+00:00", + "close_time": "2022-04-19T12:00:00+00:00", + "open": 40814.6, + "high": 41250.23, + "low": 40578.58, + "close": 40722.12, + "volume": 394.1500168 + }, + { + "open_time": "2022-04-19T12:00:00+00:00", + "close_time": "2022-04-20T00:00:00+00:00", + "open": 40738.76, + "high": 41754.05, + "low": 40677.29, + "close": 41505.77, + "volume": 1062.96079559 + }, + { + "open_time": "2022-04-20T00:00:00+00:00", + "close_time": "2022-04-20T12:00:00+00:00", + "open": 41476.89, + "high": 42220.04, + "low": 41244.08, + "close": 42113.96, + "volume": 517.06607341 + }, + { + "open_time": "2022-04-20T12:00:00+00:00", + "close_time": "2022-04-21T00:00:00+00:00", + "open": 42137.87, + "high": 42188.03, + "low": 40893.21, + "close": 41375.85, + "volume": 842.47517395 + }, + { + "open_time": "2022-04-21T00:00:00+00:00", + "close_time": "2022-04-21T12:00:00+00:00", + "open": 41378.77, + "high": 42695.0, + "low": 41336.49, + "close": 42456.72, + "volume": 696.95416024 + }, + { + "open_time": "2022-04-21T12:00:00+00:00", + "close_time": "2022-04-22T00:00:00+00:00", + "open": 42453.39, + "high": 42978.95, + "low": 39770.0, + "close": 40470.76, + "volume": 1466.68168237 + }, + { + "open_time": "2022-04-22T00:00:00+00:00", + "close_time": "2022-04-22T12:00:00+00:00", + "open": 40497.0, + "high": 40808.66, + "low": 40137.0, + "close": 40598.89, + "volume": 830.33005197 + }, + { + "open_time": "2022-04-22T12:00:00+00:00", + "close_time": "2022-04-23T00:00:00+00:00", + "open": 40598.89, + "high": 40646.43, + "low": 39197.64, + "close": 39726.03, + "volume": 1306.67506923 + }, + { + "open_time": "2022-04-23T00:00:00+00:00", + "close_time": "2022-04-23T12:00:00+00:00", + "open": 39700.55, + "high": 39861.9, + "low": 39301.0, + "close": 39632.13, + "volume": 160.31243025 + }, + { + "open_time": "2022-04-23T12:00:00+00:00", + "close_time": "2022-04-24T00:00:00+00:00", + "open": 39631.78, + "high": 39983.98, + "low": 39320.84, + "close": 39421.59, + "volume": 237.93205758 + }, + { + "open_time": "2022-04-24T00:00:00+00:00", + "close_time": "2022-04-24T12:00:00+00:00", + "open": 39438.51, + "high": 39834.37, + "low": 39431.3, + "close": 39593.44, + "volume": 129.14252784 + }, + { + "open_time": "2022-04-24T12:00:00+00:00", + "close_time": "2022-04-25T00:00:00+00:00", + "open": 39622.66, + "high": 39944.65, + "low": 38987.0, + "close": 39467.4, + "volume": 534.56164459 + }, + { + "open_time": "2022-04-25T00:00:00+00:00", + "close_time": "2022-04-25T12:00:00+00:00", + "open": 39464.67, + "high": 39517.04, + "low": 38202.91, + "close": 38836.98, + "volume": 1004.52262652 + }, + { + "open_time": "2022-04-25T12:00:00+00:00", + "close_time": "2022-04-26T00:00:00+00:00", + "open": 38845.25, + "high": 40602.85, + "low": 38640.04, + "close": 40441.11, + "volume": 1215.52140119 + }, + { + "open_time": "2022-04-26T00:00:00+00:00", + "close_time": "2022-04-26T12:00:00+00:00", + "open": 40452.52, + "high": 40800.0, + "low": 40243.91, + "close": 40479.9, + "volume": 360.41353925 + }, + { + "open_time": "2022-04-26T12:00:00+00:00", + "close_time": "2022-04-27T00:00:00+00:00", + "open": 40484.3, + "high": 40640.39, + "low": 37701.0, + "close": 38137.67, + "volume": 2550.84281948 + }, + { + "open_time": "2022-04-27T00:00:00+00:00", + "close_time": "2022-04-27T12:00:00+00:00", + "open": 38105.68, + "high": 39234.55, + "low": 37885.75, + "close": 39036.0, + "volume": 868.81764196 + }, + { + "open_time": "2022-04-27T12:00:00+00:00", + "close_time": "2022-04-28T00:00:00+00:00", + "open": 39028.2, + "high": 39494.73, + "low": 38428.12, + "close": 39256.05, + "volume": 900.19166471 + }, + { + "open_time": "2022-04-28T00:00:00+00:00", + "close_time": "2022-04-28T12:00:00+00:00", + "open": 39254.4, + "high": 39883.38, + "low": 39154.57, + "close": 39700.83, + "volume": 543.74453882 + }, + { + "open_time": "2022-04-28T12:00:00+00:00", + "close_time": "2022-04-29T00:00:00+00:00", + "open": 39704.34, + "high": 40387.0, + "low": 38880.44, + "close": 39754.2, + "volume": 1298.26754561 + }, + { + "open_time": "2022-04-29T00:00:00+00:00", + "close_time": "2022-04-29T12:00:00+00:00", + "open": 39753.28, + "high": 39923.61, + "low": 38622.86, + "close": 38757.96, + "volume": 654.58828264 + }, + { + "open_time": "2022-04-29T12:00:00+00:00", + "close_time": "2022-04-30T00:00:00+00:00", + "open": 38735.84, + "high": 39395.16, + "low": 38174.27, + "close": 38593.42, + "volume": 946.31088417 + }, + { + "open_time": "2022-04-30T00:00:00+00:00", + "close_time": "2022-04-30T12:00:00+00:00", + "open": 38599.3, + "high": 38786.95, + "low": 38510.91, + "close": 38580.74, + "volume": 173.59638359 + }, + { + "open_time": "2022-04-30T12:00:00+00:00", + "close_time": "2022-05-01T00:00:00+00:00", + "open": 38585.22, + "high": 38648.83, + "low": 37597.36, + "close": 37639.8, + "volume": 554.68323633 + }, + { + "open_time": "2022-05-01T00:00:00+00:00", + "close_time": "2022-05-01T12:00:00+00:00", + "open": 37638.78, + "high": 38194.86, + "low": 37400.0, + "close": 37963.87, + "volume": 535.89430392 + }, + { + "open_time": "2022-05-01T12:00:00+00:00", + "close_time": "2022-05-02T00:00:00+00:00", + "open": 37963.75, + "high": 38672.2, + "low": 37659.24, + "close": 38488.34, + "volume": 712.1483864 + }, + { + "open_time": "2022-05-02T00:00:00+00:00", + "close_time": "2022-05-02T12:00:00+00:00", + "open": 38484.46, + "high": 39153.13, + "low": 38373.24, + "close": 38529.32, + "volume": 488.19657093 + }, + { + "open_time": "2022-05-02T12:00:00+00:00", + "close_time": "2022-05-03T00:00:00+00:00", + "open": 38521.12, + "high": 39142.87, + "low": 38045.79, + "close": 38521.01, + "volume": 945.904228 + }, + { + "open_time": "2022-05-03T00:00:00+00:00", + "close_time": "2022-05-03T12:00:00+00:00", + "open": 38506.38, + "high": 38641.57, + "low": 38270.59, + "close": 38570.43, + "volume": 422.55846282 + }, + { + "open_time": "2022-05-03T12:00:00+00:00", + "close_time": "2022-05-04T00:00:00+00:00", + "open": 38570.43, + "high": 38611.04, + "low": 37515.83, + "close": 37729.95, + "volume": 735.3699937 + }, + { + "open_time": "2022-05-04T00:00:00+00:00", + "close_time": "2022-05-04T12:00:00+00:00", + "open": 37735.35, + "high": 39063.97, + "low": 37665.46, + "close": 39006.41, + "volume": 715.25939597 + }, + { + "open_time": "2022-05-04T12:00:00+00:00", + "close_time": "2022-05-05T00:00:00+00:00", + "open": 39011.91, + "high": 40050.19, + "low": 38602.5, + "close": 39685.23, + "volume": 1582.01273841 + }, + { + "open_time": "2022-05-05T00:00:00+00:00", + "close_time": "2022-05-05T12:00:00+00:00", + "open": 39685.23, + "high": 39840.37, + "low": 39366.33, + "close": 39482.81, + "volume": 391.98049494 + }, + { + "open_time": "2022-05-05T12:00:00+00:00", + "close_time": "2022-05-06T00:00:00+00:00", + "open": 39482.81, + "high": 39557.21, + "low": 35579.4, + "close": 36533.93, + "volume": 3344.74963418 + }, + { + "open_time": "2022-05-06T00:00:00+00:00", + "close_time": "2022-05-06T12:00:00+00:00", + "open": 36542.41, + "high": 36648.2, + "low": 35579.4, + "close": 35780.72, + "volume": 1304.73161618 + }, + { + "open_time": "2022-05-06T12:00:00+00:00", + "close_time": "2022-05-07T00:00:00+00:00", + "open": 35792.43, + "high": 36409.67, + "low": 35268.69, + "close": 36019.22, + "volume": 1289.80171451 + }, + { + "open_time": "2022-05-07T00:00:00+00:00", + "close_time": "2022-05-07T12:00:00+00:00", + "open": 36019.15, + "high": 36123.99, + "low": 35726.4, + "close": 36053.87, + "volume": 212.18308594 + }, + { + "open_time": "2022-05-07T12:00:00+00:00", + "close_time": "2022-05-08T00:00:00+00:00", + "open": 36052.27, + "high": 36071.08, + "low": 34777.85, + "close": 35463.46, + "volume": 1012.21390659 + }, + { + "open_time": "2022-05-08T00:00:00+00:00", + "close_time": "2022-05-08T12:00:00+00:00", + "open": 35465.46, + "high": 35496.55, + "low": 34198.8, + "close": 34782.85, + "volume": 1295.96670287 + }, + { + "open_time": "2022-05-08T12:00:00+00:00", + "close_time": "2022-05-09T00:00:00+00:00", + "open": 34781.05, + "high": 34833.03, + "low": 33710.16, + "close": 34025.5, + "volume": 1374.43311329 + }, + { + "open_time": "2022-05-09T00:00:00+00:00", + "close_time": "2022-05-09T12:00:00+00:00", + "open": 34051.2, + "high": 34224.35, + "low": 32637.15, + "close": 33109.63, + "volume": 1698.39287436 + }, + { + "open_time": "2022-05-09T12:00:00+00:00", + "close_time": "2022-05-10T00:00:00+00:00", + "open": 33111.42, + "high": 33408.19, + "low": 30015.0, + "close": 30082.0, + "volume": 5932.72878731 + }, + { + "open_time": "2022-05-10T00:00:00+00:00", + "close_time": "2022-05-10T12:00:00+00:00", + "open": 30066.48, + "high": 32650.0, + "low": 29731.03, + "close": 31621.23, + "volume": 4689.08859819 + }, + { + "open_time": "2022-05-10T12:00:00+00:00", + "close_time": "2022-05-11T00:00:00+00:00", + "open": 31624.78, + "high": 32368.05, + "low": 30167.96, + "close": 30999.97, + "volume": 2713.68755594 + }, + { + "open_time": "2022-05-11T00:00:00+00:00", + "close_time": "2022-05-11T12:00:00+00:00", + "open": 31002.27, + "high": 32148.15, + "low": 30219.85, + "close": 31536.46, + "volume": 2066.63199707 + }, + { + "open_time": "2022-05-11T12:00:00+00:00", + "close_time": "2022-05-12T00:00:00+00:00", + "open": 31518.93, + "high": 31966.63, + "low": 27757.77, + "close": 29000.0, + "volume": 9115.26652451 + }, + { + "open_time": "2022-05-12T00:00:00+00:00", + "close_time": "2022-05-12T12:00:00+00:00", + "open": 28999.99, + "high": 30090.7, + "low": 25401.05, + "close": 28250.97, + "volume": 10752.13085778 + }, + { + "open_time": "2022-05-12T12:00:00+00:00", + "close_time": "2022-05-13T00:00:00+00:00", + "open": 28234.26, + "high": 29810.38, + "low": 27725.49, + "close": 28896.19, + "volume": 5827.68486441 + }, + { + "open_time": "2022-05-13T00:00:00+00:00", + "close_time": "2022-05-13T12:00:00+00:00", + "open": 28932.69, + "high": 30960.64, + "low": 28686.37, + "close": 30621.73, + "volume": 2848.09676534 + }, + { + "open_time": "2022-05-13T12:00:00+00:00", + "close_time": "2022-05-14T00:00:00+00:00", + "open": 30621.73, + "high": 30974.6, + "low": 29152.25, + "close": 29238.81, + "volume": 3162.18773388 + }, + { + "open_time": "2022-05-14T00:00:00+00:00", + "close_time": "2022-05-14T12:00:00+00:00", + "open": 29239.41, + "high": 29746.06, + "low": 28756.02, + "close": 29010.87, + "volume": 1353.93419674 + }, + { + "open_time": "2022-05-14T12:00:00+00:00", + "close_time": "2022-05-15T00:00:00+00:00", + "open": 29010.9, + "high": 30281.49, + "low": 28561.23, + "close": 30033.96, + "volume": 1557.05796629 + }, + { + "open_time": "2022-05-15T00:00:00+00:00", + "close_time": "2022-05-15T12:00:00+00:00", + "open": 30041.16, + "high": 30264.51, + "low": 29440.71, + "close": 30206.73, + "volume": 932.52893403 + }, + { + "open_time": "2022-05-15T12:00:00+00:00", + "close_time": "2022-05-16T00:00:00+00:00", + "open": 30208.61, + "high": 31411.48, + "low": 29737.27, + "close": 31295.03, + "volume": 1152.53736681 + }, + { + "open_time": "2022-05-16T00:00:00+00:00", + "close_time": "2022-05-16T12:00:00+00:00", + "open": 31275.27, + "high": 31275.27, + "low": 29285.65, + "close": 29906.58, + "volume": 1384.03510026 + }, + { + "open_time": "2022-05-16T12:00:00+00:00", + "close_time": "2022-05-17T00:00:00+00:00", + "open": 29925.62, + "high": 30227.02, + "low": 29060.0, + "close": 29832.45, + "volume": 1728.75918983 + }, + { + "open_time": "2022-05-17T00:00:00+00:00", + "close_time": "2022-05-17T12:00:00+00:00", + "open": 29847.53, + "high": 30753.96, + "low": 29750.0, + "close": 30291.0, + "volume": 706.65900237 + }, + { + "open_time": "2022-05-17T12:00:00+00:00", + "close_time": "2022-05-18T00:00:00+00:00", + "open": 30286.0, + "high": 30716.69, + "low": 29400.0, + "close": 30425.36, + "volume": 1437.47008692 + }, + { + "open_time": "2022-05-18T00:00:00+00:00", + "close_time": "2022-05-18T12:00:00+00:00", + "open": 30423.9, + "high": 30670.0, + "low": 29664.08, + "close": 29803.52, + "volume": 757.10714551 + }, + { + "open_time": "2022-05-18T12:00:00+00:00", + "close_time": "2022-05-19T00:00:00+00:00", + "open": 29806.12, + "high": 29879.93, + "low": 28615.23, + "close": 28681.26, + "volume": 1561.04830443 + }, + { + "open_time": "2022-05-19T00:00:00+00:00", + "close_time": "2022-05-19T12:00:00+00:00", + "open": 28681.15, + "high": 29510.81, + "low": 28656.46, + "close": 29472.59, + "volume": 854.67134049 + }, + { + "open_time": "2022-05-19T12:00:00+00:00", + "close_time": "2022-05-20T00:00:00+00:00", + "open": 29472.54, + "high": 30505.14, + "low": 29320.82, + "close": 30290.33, + "volume": 1662.10350477 + }, + { + "open_time": "2022-05-20T00:00:00+00:00", + "close_time": "2022-05-20T12:00:00+00:00", + "open": 30271.22, + "high": 30725.56, + "low": 29834.82, + "close": 30395.87, + "volume": 799.50015103 + }, + { + "open_time": "2022-05-20T12:00:00+00:00", + "close_time": "2022-05-21T00:00:00+00:00", + "open": 30377.87, + "high": 30418.47, + "low": 28690.13, + "close": 29176.7, + "volume": 1537.67303941 + }, + { + "open_time": "2022-05-21T00:00:00+00:00", + "close_time": "2022-05-21T12:00:00+00:00", + "open": 29176.7, + "high": 29539.55, + "low": 28914.7, + "close": 29246.48, + "volume": 285.42220941 + }, + { + "open_time": "2022-05-21T12:00:00+00:00", + "close_time": "2022-05-22T00:00:00+00:00", + "open": 29237.93, + "high": 29621.01, + "low": 29158.19, + "close": 29421.05, + "volume": 205.0051751 + }, + { + "open_time": "2022-05-22T00:00:00+00:00", + "close_time": "2022-05-22T12:00:00+00:00", + "open": 29400.34, + "high": 30275.41, + "low": 29209.03, + "close": 29854.18, + "volume": 778.30426515 + }, + { + "open_time": "2022-05-22T12:00:00+00:00", + "close_time": "2022-05-23T00:00:00+00:00", + "open": 29880.2, + "high": 30457.58, + "low": 29642.73, + "close": 30264.66, + "volume": 540.58991459 + }, + { + "open_time": "2022-05-23T00:00:00+00:00", + "close_time": "2022-05-23T12:00:00+00:00", + "open": 30264.66, + "high": 30628.0, + "low": 30012.94, + "close": 30365.32, + "volume": 544.22344983 + }, + { + "open_time": "2022-05-23T12:00:00+00:00", + "close_time": "2022-05-24T00:00:00+00:00", + "open": 30369.52, + "high": 30600.0, + "low": 28839.29, + "close": 29081.76, + "volume": 1614.42702215 + }, + { + "open_time": "2022-05-24T00:00:00+00:00", + "close_time": "2022-05-24T12:00:00+00:00", + "open": 29081.76, + "high": 29405.38, + "low": 29030.59, + "close": 29263.2, + "volume": 493.26683281 + }, + { + "open_time": "2022-05-24T12:00:00+00:00", + "close_time": "2022-05-25T00:00:00+00:00", + "open": 29259.81, + "high": 29810.38, + "low": 28632.4, + "close": 29632.15, + "volume": 997.22632791 + }, + { + "open_time": "2022-05-25T00:00:00+00:00", + "close_time": "2022-05-25T12:00:00+00:00", + "open": 29626.53, + "high": 30189.7, + "low": 29317.3, + "close": 29382.11, + "volume": 751.51616252 + }, + { + "open_time": "2022-05-25T12:00:00+00:00", + "close_time": "2022-05-26T00:00:00+00:00", + "open": 29380.72, + "high": 30009.61, + "low": 29313.78, + "close": 29510.15, + "volume": 811.79269318 + }, + { + "open_time": "2022-05-26T00:00:00+00:00", + "close_time": "2022-05-26T12:00:00+00:00", + "open": 29511.95, + "high": 29853.34, + "low": 28849.67, + "close": 28977.15, + "volume": 890.34023889 + }, + { + "open_time": "2022-05-26T12:00:00+00:00", + "close_time": "2022-05-27T00:00:00+00:00", + "open": 28946.56, + "high": 29738.07, + "low": 28003.0, + "close": 29183.06, + "volume": 1944.66498473 + }, + { + "open_time": "2022-05-27T00:00:00+00:00", + "close_time": "2022-05-27T12:00:00+00:00", + "open": 29183.39, + "high": 29360.34, + "low": 28604.93, + "close": 28870.46, + "volume": 942.1004247 + }, + { + "open_time": "2022-05-27T12:00:00+00:00", + "close_time": "2022-05-28T00:00:00+00:00", + "open": 28862.0, + "high": 29359.28, + "low": 28253.57, + "close": 28589.48, + "volume": 1167.84155738 + }, + { + "open_time": "2022-05-28T00:00:00+00:00", + "close_time": "2022-05-28T12:00:00+00:00", + "open": 28606.08, + "high": 28926.65, + "low": 28498.73, + "close": 28792.81, + "volume": 357.69178811 + }, + { + "open_time": "2022-05-28T12:00:00+00:00", + "close_time": "2022-05-29T00:00:00+00:00", + "open": 28796.15, + "high": 29231.9, + "low": 28759.81, + "close": 29010.82, + "volume": 363.85515859 + }, + { + "open_time": "2022-05-29T00:00:00+00:00", + "close_time": "2022-05-29T12:00:00+00:00", + "open": 29010.82, + "high": 29215.8, + "low": 28814.46, + "close": 29200.6, + "volume": 376.63099496 + }, + { + "open_time": "2022-05-29T12:00:00+00:00", + "close_time": "2022-05-30T00:00:00+00:00", + "open": 29200.6, + "high": 29561.04, + "low": 29051.16, + "close": 29448.94, + "volume": 532.5608052 + }, + { + "open_time": "2022-05-30T00:00:00+00:00", + "close_time": "2022-05-30T12:00:00+00:00", + "open": 29454.69, + "high": 30887.04, + "low": 29276.15, + "close": 30656.32, + "volume": 1728.58504347 + }, + { + "open_time": "2022-05-30T12:00:00+00:00", + "close_time": "2022-05-31T00:00:00+00:00", + "open": 30654.18, + "high": 32195.68, + "low": 30236.52, + "close": 31731.22, + "volume": 1528.96369303 + }, + { + "open_time": "2022-05-31T00:00:00+00:00", + "close_time": "2022-05-31T12:00:00+00:00", + "open": 31677.13, + "high": 31834.08, + "low": 31413.67, + "close": 31750.0, + "volume": 561.36309689 + }, + { + "open_time": "2022-05-31T12:00:00+00:00", + "close_time": "2022-06-01T00:00:00+00:00", + "open": 31750.0, + "high": 32375.81, + "low": 31181.26, + "close": 31762.76, + "volume": 1060.38780506 + }, + { + "open_time": "2022-06-01T00:00:00+00:00", + "close_time": "2022-06-01T12:00:00+00:00", + "open": 31777.06, + "high": 31962.79, + "low": 31312.53, + "close": 31577.28, + "volume": 559.10681111 + }, + { + "open_time": "2022-06-01T12:00:00+00:00", + "close_time": "2022-06-02T00:00:00+00:00", + "open": 31600.56, + "high": 31878.53, + "low": 29309.84, + "close": 29787.4, + "volume": 2071.68952667 + }, + { + "open_time": "2022-06-02T00:00:00+00:00", + "close_time": "2022-06-02T12:00:00+00:00", + "open": 29791.96, + "high": 30181.99, + "low": 29568.13, + "close": 30162.21, + "volume": 451.1011901 + }, + { + "open_time": "2022-06-02T12:00:00+00:00", + "close_time": "2022-06-03T00:00:00+00:00", + "open": 30170.63, + "high": 30688.82, + "low": 29574.02, + "close": 30437.18, + "volume": 775.18955286 + }, + { + "open_time": "2022-06-03T00:00:00+00:00", + "close_time": "2022-06-03T12:00:00+00:00", + "open": 30437.77, + "high": 30670.07, + "low": 29656.96, + "close": 29731.42, + "volume": 555.42110271 + }, + { + "open_time": "2022-06-03T12:00:00+00:00", + "close_time": "2022-06-04T00:00:00+00:00", + "open": 29733.48, + "high": 29869.35, + "low": 29232.99, + "close": 29669.39, + "volume": 595.72404466 + }, + { + "open_time": "2022-06-04T00:00:00+00:00", + "close_time": "2022-06-04T12:00:00+00:00", + "open": 29688.17, + "high": 29770.65, + "low": 29461.01, + "close": 29662.93, + "volume": 129.82677295 + }, + { + "open_time": "2022-06-04T12:00:00+00:00", + "close_time": "2022-06-05T00:00:00+00:00", + "open": 29662.93, + "high": 29948.84, + "low": 29444.21, + "close": 29853.51, + "volume": 342.5770876 + }, + { + "open_time": "2022-06-05T00:00:00+00:00", + "close_time": "2022-06-05T12:00:00+00:00", + "open": 29834.06, + "high": 29876.53, + "low": 29514.96, + "close": 29705.01, + "volume": 146.61957506 + }, + { + "open_time": "2022-06-05T12:00:00+00:00", + "close_time": "2022-06-06T00:00:00+00:00", + "open": 29710.4, + "high": 30153.18, + "low": 29616.67, + "close": 29888.98, + "volume": 416.44336547 + }, + { + "open_time": "2022-06-06T00:00:00+00:00", + "close_time": "2022-06-06T12:00:00+00:00", + "open": 29905.46, + "high": 31562.61, + "low": 29868.16, + "close": 31375.24, + "volume": 1350.21061542 + }, + { + "open_time": "2022-06-06T12:00:00+00:00", + "close_time": "2022-06-07T00:00:00+00:00", + "open": 31380.56, + "high": 31737.31, + "low": 31017.15, + "close": 31351.21, + "volume": 1143.89363149 + }, + { + "open_time": "2022-06-07T00:00:00+00:00", + "close_time": "2022-06-07T12:00:00+00:00", + "open": 31351.1, + "high": 31351.1, + "low": 29184.25, + "close": 29500.0, + "volume": 1571.7762225 + }, + { + "open_time": "2022-06-07T12:00:00+00:00", + "close_time": "2022-06-08T00:00:00+00:00", + "open": 29502.91, + "high": 31536.11, + "low": 29394.34, + "close": 31115.82, + "volume": 2101.4865474 + }, + { + "open_time": "2022-06-08T00:00:00+00:00", + "close_time": "2022-06-08T12:00:00+00:00", + "open": 31108.3, + "high": 31310.53, + "low": 29831.85, + "close": 30390.22, + "volume": 996.68252656 + }, + { + "open_time": "2022-06-08T12:00:00+00:00", + "close_time": "2022-06-09T00:00:00+00:00", + "open": 30397.29, + "high": 30850.56, + "low": 29903.53, + "close": 30185.58, + "volume": 912.98987651 + }, + { + "open_time": "2022-06-09T00:00:00+00:00", + "close_time": "2022-06-09T12:00:00+00:00", + "open": 30190.31, + "high": 30672.56, + "low": 30040.19, + "close": 30280.81, + "volume": 352.85671302 + }, + { + "open_time": "2022-06-09T12:00:00+00:00", + "close_time": "2022-06-10T00:00:00+00:00", + "open": 30280.29, + "high": 30417.42, + "low": 29920.56, + "close": 30089.03, + "volume": 601.07255149 + }, + { + "open_time": "2022-06-10T00:00:00+00:00", + "close_time": "2022-06-10T12:00:00+00:00", + "open": 30068.53, + "high": 30333.81, + "low": 29550.0, + "close": 29982.72, + "volume": 831.04058192 + }, + { + "open_time": "2022-06-10T12:00:00+00:00", + "close_time": "2022-06-11T00:00:00+00:00", + "open": 29986.58, + "high": 30152.27, + "low": 28832.83, + "close": 29065.66, + "volume": 1714.30068715 + }, + { + "open_time": "2022-06-11T00:00:00+00:00", + "close_time": "2022-06-11T12:00:00+00:00", + "open": 29065.66, + "high": 29403.62, + "low": 28528.08, + "close": 28704.0, + "volume": 854.15762042 + }, + { + "open_time": "2022-06-11T12:00:00+00:00", + "close_time": "2022-06-12T00:00:00+00:00", + "open": 28698.39, + "high": 28846.92, + "low": 28085.75, + "close": 28390.94, + "volume": 735.03358144 + }, + { + "open_time": "2022-06-12T00:00:00+00:00", + "close_time": "2022-06-12T12:00:00+00:00", + "open": 28397.38, + "high": 28523.06, + "low": 27150.0, + "close": 27413.61, + "volume": 1079.99189844 + }, + { + "open_time": "2022-06-12T12:00:00+00:00", + "close_time": "2022-06-13T00:00:00+00:00", + "open": 27427.6, + "high": 28287.89, + "low": 26500.0, + "close": 26585.1, + "volume": 1508.84157597 + }, + { + "open_time": "2022-06-13T00:00:00+00:00", + "close_time": "2022-06-13T12:00:00+00:00", + "open": 26538.63, + "high": 26845.63, + "low": 23424.42, + "close": 23690.41, + "volume": 6653.64959615 + }, + { + "open_time": "2022-06-13T12:00:00+00:00", + "close_time": "2022-06-14T00:00:00+00:00", + "open": 23676.52, + "high": 24294.96, + "low": 21910.26, + "close": 22450.43, + "volume": 5968.23358959 + }, + { + "open_time": "2022-06-14T00:00:00+00:00", + "close_time": "2022-06-14T12:00:00+00:00", + "open": 22407.53, + "high": 23288.88, + "low": 20816.35, + "close": 21960.47, + "volume": 5522.96094893 + }, + { + "open_time": "2022-06-14T12:00:00+00:00", + "close_time": "2022-06-15T00:00:00+00:00", + "open": 21977.54, + "high": 22765.2, + "low": 21333.0, + "close": 22097.3, + "volume": 3054.91136539 + }, + { + "open_time": "2022-06-15T00:00:00+00:00", + "close_time": "2022-06-15T12:00:00+00:00", + "open": 22077.83, + "high": 22260.06, + "low": 20079.72, + "close": 21142.47, + "volume": 5465.81799519 + }, + { + "open_time": "2022-06-15T12:00:00+00:00", + "close_time": "2022-06-16T00:00:00+00:00", + "open": 21123.29, + "high": 22756.0, + "low": 20225.01, + "close": 22555.27, + "volume": 8015.75177188 + }, + { + "open_time": "2022-06-16T00:00:00+00:00", + "close_time": "2022-06-16T12:00:00+00:00", + "open": 22563.82, + "high": 22957.01, + "low": 20845.12, + "close": 21043.47, + "volume": 1978.01135563 + }, + { + "open_time": "2022-06-16T12:00:00+00:00", + "close_time": "2022-06-17T00:00:00+00:00", + "open": 21025.82, + "high": 21469.07, + "low": 20200.0, + "close": 20382.88, + "volume": 2911.12294817 + }, + { + "open_time": "2022-06-17T00:00:00+00:00", + "close_time": "2022-06-17T12:00:00+00:00", + "open": 20387.66, + "high": 21325.06, + "low": 20220.16, + "close": 20956.88, + "volume": 1989.45943144 + }, + { + "open_time": "2022-06-17T12:00:00+00:00", + "close_time": "2022-06-18T00:00:00+00:00", + "open": 20935.77, + "high": 21015.62, + "low": 20321.2, + "close": 20440.7, + "volume": 1625.63788613 + }, + { + "open_time": "2022-06-18T00:00:00+00:00", + "close_time": "2022-06-18T12:00:00+00:00", + "open": 20428.19, + "high": 20758.0, + "low": 18732.21, + "close": 19222.89, + "volume": 3268.76298005 + }, + { + "open_time": "2022-06-18T12:00:00+00:00", + "close_time": "2022-06-19T00:00:00+00:00", + "open": 19229.61, + "high": 19454.97, + "low": 17592.78, + "close": 18956.8, + "volume": 4689.62234201 + }, + { + "open_time": "2022-06-19T00:00:00+00:00", + "close_time": "2022-06-19T12:00:00+00:00", + "open": 18952.14, + "high": 20000.0, + "low": 17930.7, + "close": 19650.06, + "volume": 2794.66954029 + }, + { + "open_time": "2022-06-19T12:00:00+00:00", + "close_time": "2022-06-20T00:00:00+00:00", + "open": 19687.49, + "high": 20783.48, + "low": 19123.2, + "close": 20552.82, + "volume": 2306.21357799 + }, + { + "open_time": "2022-06-20T00:00:00+00:00", + "close_time": "2022-06-20T12:00:00+00:00", + "open": 20557.2, + "high": 20987.95, + "low": 19616.1, + "close": 20804.17, + "volume": 2266.40555604 + }, + { + "open_time": "2022-06-20T12:00:00+00:00", + "close_time": "2022-06-21T00:00:00+00:00", + "open": 20759.08, + "high": 21036.89, + "low": 19807.12, + "close": 20555.44, + "volume": 2846.44496917 + }, + { + "open_time": "2022-06-21T00:00:00+00:00", + "close_time": "2022-06-21T12:00:00+00:00", + "open": 20555.44, + "high": 21462.44, + "low": 20332.07, + "close": 20943.08, + "volume": 1910.46134609 + }, + { + "open_time": "2022-06-21T12:00:00+00:00", + "close_time": "2022-06-22T00:00:00+00:00", + "open": 20932.43, + "high": 21708.76, + "low": 20535.58, + "close": 20712.29, + "volume": 1632.70677404 + }, + { + "open_time": "2022-06-22T00:00:00+00:00", + "close_time": "2022-06-22T12:00:00+00:00", + "open": 20710.01, + "high": 20715.83, + "low": 19947.84, + "close": 20482.82, + "volume": 1726.3992809 + }, + { + "open_time": "2022-06-22T12:00:00+00:00", + "close_time": "2022-06-23T00:00:00+00:00", + "open": 20487.16, + "high": 20863.44, + "low": 19743.99, + "close": 19963.68, + "volume": 2484.15410232 + }, + { + "open_time": "2022-06-23T00:00:00+00:00", + "close_time": "2022-06-23T12:00:00+00:00", + "open": 19977.24, + "high": 20791.6, + "low": 19869.63, + "close": 20626.58, + "volume": 877.25428322 + }, + { + "open_time": "2022-06-23T12:00:00+00:00", + "close_time": "2022-06-24T00:00:00+00:00", + "open": 20629.32, + "high": 21204.14, + "low": 20166.85, + "close": 21093.42, + "volume": 1800.65800168 + }, + { + "open_time": "2022-06-24T00:00:00+00:00", + "close_time": "2022-06-24T12:00:00+00:00", + "open": 21102.75, + "high": 21319.57, + "low": 20713.77, + "close": 21157.09, + "volume": 1156.55616854 + }, + { + "open_time": "2022-06-24T12:00:00+00:00", + "close_time": "2022-06-25T00:00:00+00:00", + "open": 21159.76, + "high": 21538.4, + "low": 20780.98, + "close": 21215.42, + "volume": 1288.21600237 + }, + { + "open_time": "2022-06-25T00:00:00+00:00", + "close_time": "2022-06-25T12:00:00+00:00", + "open": 21229.66, + "high": 21586.67, + "low": 21115.0, + "close": 21318.85, + "volume": 633.72719381 + }, + { + "open_time": "2022-06-25T12:00:00+00:00", + "close_time": "2022-06-26T00:00:00+00:00", + "open": 21331.62, + "high": 21565.96, + "low": 20890.0, + "close": 21486.8, + "volume": 562.95528287 + }, + { + "open_time": "2022-06-26T00:00:00+00:00", + "close_time": "2022-06-26T12:00:00+00:00", + "open": 21486.67, + "high": 21750.0, + "low": 21280.12, + "close": 21687.72, + "volume": 398.53291486 + }, + { + "open_time": "2022-06-26T12:00:00+00:00", + "close_time": "2022-06-27T00:00:00+00:00", + "open": 21711.0, + "high": 21868.0, + "low": 20968.85, + "close": 21028.69, + "volume": 1039.07417977 + }, + { + "open_time": "2022-06-27T00:00:00+00:00", + "close_time": "2022-06-27T12:00:00+00:00", + "open": 21029.19, + "high": 21516.85, + "low": 20920.93, + "close": 21284.85, + "volume": 581.24981091 + }, + { + "open_time": "2022-06-27T12:00:00+00:00", + "close_time": "2022-06-28T00:00:00+00:00", + "open": 21292.42, + "high": 21317.6, + "low": 20491.28, + "close": 20699.72, + "volume": 1067.33822146 + }, + { + "open_time": "2022-06-28T00:00:00+00:00", + "close_time": "2022-06-28T12:00:00+00:00", + "open": 20722.27, + "high": 21178.73, + "low": 20500.0, + "close": 20978.2, + "volume": 850.06593219 + }, + { + "open_time": "2022-06-28T12:00:00+00:00", + "close_time": "2022-06-29T00:00:00+00:00", + "open": 20977.87, + "high": 21117.44, + "low": 20176.0, + "close": 20261.34, + "volume": 1198.63958721 + }, + { + "open_time": "2022-06-29T00:00:00+00:00", + "close_time": "2022-06-29T12:00:00+00:00", + "open": 20253.88, + "high": 20364.39, + "low": 19827.0, + "close": 20070.78, + "volume": 857.52540561 + }, + { + "open_time": "2022-06-29T12:00:00+00:00", + "close_time": "2022-06-30T00:00:00+00:00", + "open": 20083.56, + "high": 20398.99, + "low": 19869.01, + "close": 20093.18, + "volume": 747.91815643 + }, + { + "open_time": "2022-06-30T00:00:00+00:00", + "close_time": "2022-06-30T12:00:00+00:00", + "open": 20098.0, + "high": 20131.06, + "low": 18910.0, + "close": 19070.97, + "volume": 1369.04394345 + }, + { + "open_time": "2022-06-30T12:00:00+00:00", + "close_time": "2022-07-01T00:00:00+00:00", + "open": 19063.09, + "high": 19986.83, + "low": 18595.6, + "close": 19924.89, + "volume": 3538.8069168 + }, + { + "open_time": "2022-07-01T00:00:00+00:00", + "close_time": "2022-07-01T12:00:00+00:00", + "open": 19960.61, + "high": 20895.08, + "low": 18944.69, + "close": 19172.48, + "volume": 3458.37622761 + }, + { + "open_time": "2022-07-01T12:00:00+00:00", + "close_time": "2022-07-02T00:00:00+00:00", + "open": 19160.14, + "high": 19667.52, + "low": 19120.14, + "close": 19239.47, + "volume": 968.36233103 + }, + { + "open_time": "2022-07-02T00:00:00+00:00", + "close_time": "2022-07-02T12:00:00+00:00", + "open": 19263.41, + "high": 19356.37, + "low": 18960.0, + "close": 19173.16, + "volume": 539.03583091 + }, + { + "open_time": "2022-07-02T12:00:00+00:00", + "close_time": "2022-07-03T00:00:00+00:00", + "open": 19169.35, + "high": 19425.08, + "low": 19125.45, + "close": 19228.25, + "volume": 939.93828745 + }, + { + "open_time": "2022-07-03T00:00:00+00:00", + "close_time": "2022-07-03T12:00:00+00:00", + "open": 19232.76, + "high": 19355.41, + "low": 18763.96, + "close": 19069.2, + "volume": 695.86846868 + }, + { + "open_time": "2022-07-03T12:00:00+00:00", + "close_time": "2022-07-04T00:00:00+00:00", + "open": 19060.0, + "high": 19616.43, + "low": 18946.85, + "close": 19294.46, + "volume": 743.06802565 + }, + { + "open_time": "2022-07-04T00:00:00+00:00", + "close_time": "2022-07-04T12:00:00+00:00", + "open": 19296.88, + "high": 19809.37, + "low": 19032.44, + "close": 19787.85, + "volume": 673.41476758 + }, + { + "open_time": "2022-07-04T12:00:00+00:00", + "close_time": "2022-07-05T00:00:00+00:00", + "open": 19797.95, + "high": 20319.88, + "low": 19484.17, + "close": 20209.53, + "volume": 1342.66723932 + }, + { + "open_time": "2022-07-05T00:00:00+00:00", + "close_time": "2022-07-05T12:00:00+00:00", + "open": 20209.02, + "high": 20440.0, + "low": 19453.61, + "close": 19500.51, + "volume": 1052.8023983 + }, + { + "open_time": "2022-07-05T12:00:00+00:00", + "close_time": "2022-07-06T00:00:00+00:00", + "open": 19495.89, + "high": 20720.0, + "low": 19281.82, + "close": 20168.63, + "volume": 1829.62325213 + }, + { + "open_time": "2022-07-06T00:00:00+00:00", + "close_time": "2022-07-06T12:00:00+00:00", + "open": 20164.65, + "high": 20367.52, + "low": 19750.16, + "close": 20082.32, + "volume": 925.37691968 + }, + { + "open_time": "2022-07-06T12:00:00+00:00", + "close_time": "2022-07-07T00:00:00+00:00", + "open": 20084.32, + "high": 20648.76, + "low": 19938.8, + "close": 20547.45, + "volume": 1168.00501227 + }, + { + "open_time": "2022-07-07T00:00:00+00:00", + "close_time": "2022-07-07T12:00:00+00:00", + "open": 20546.29, + "high": 20600.0, + "low": 20237.58, + "close": 20488.33, + "volume": 381.26858006 + }, + { + "open_time": "2022-07-07T12:00:00+00:00", + "close_time": "2022-07-08T00:00:00+00:00", + "open": 20491.66, + "high": 21847.25, + "low": 20355.21, + "close": 21643.56, + "volume": 3042.41631502 + }, + { + "open_time": "2022-07-08T00:00:00+00:00", + "close_time": "2022-07-08T12:00:00+00:00", + "open": 21620.85, + "high": 22401.0, + "low": 21308.61, + "close": 21552.19, + "volume": 1610.2433422 + }, + { + "open_time": "2022-07-08T12:00:00+00:00", + "close_time": "2022-07-09T00:00:00+00:00", + "open": 21562.56, + "high": 22111.05, + "low": 21164.07, + "close": 21584.14, + "volume": 1743.04419576 + }, + { + "open_time": "2022-07-09T00:00:00+00:00", + "close_time": "2022-07-09T12:00:00+00:00", + "open": 21592.69, + "high": 21763.85, + "low": 21311.36, + "close": 21405.23, + "volume": 430.04354008 + }, + { + "open_time": "2022-07-09T12:00:00+00:00", + "close_time": "2022-07-10T00:00:00+00:00", + "open": 21426.03, + "high": 21955.18, + "low": 21374.65, + "close": 21588.35, + "volume": 435.34347567 + }, + { + "open_time": "2022-07-10T00:00:00+00:00", + "close_time": "2022-07-10T12:00:00+00:00", + "open": 21581.98, + "high": 21593.73, + "low": 21099.54, + "close": 21287.77, + "volume": 579.27027067 + }, + { + "open_time": "2022-07-10T12:00:00+00:00", + "close_time": "2022-07-11T00:00:00+00:00", + "open": 21294.52, + "high": 21325.63, + "low": 20629.99, + "close": 20856.08, + "volume": 819.6477921 + }, + { + "open_time": "2022-07-11T00:00:00+00:00", + "close_time": "2022-07-11T12:00:00+00:00", + "open": 20851.14, + "high": 20858.75, + "low": 20343.5, + "close": 20456.22, + "volume": 452.08127302 + }, + { + "open_time": "2022-07-11T12:00:00+00:00", + "close_time": "2022-07-12T00:00:00+00:00", + "open": 20462.2, + "high": 20750.42, + "low": 19869.0, + "close": 19949.71, + "volume": 928.9572003 + }, + { + "open_time": "2022-07-12T00:00:00+00:00", + "close_time": "2022-07-12T12:00:00+00:00", + "open": 19948.55, + "high": 20036.24, + "low": 19520.0, + "close": 19764.49, + "volume": 933.70710853 + }, + { + "open_time": "2022-07-12T12:00:00+00:00", + "close_time": "2022-07-13T00:00:00+00:00", + "open": 19764.71, + "high": 19988.86, + "low": 19237.42, + "close": 19321.14, + "volume": 806.86839886 + }, + { + "open_time": "2022-07-13T00:00:00+00:00", + "close_time": "2022-07-13T12:00:00+00:00", + "open": 19337.91, + "high": 19904.77, + "low": 19258.22, + "close": 19772.52, + "volume": 942.36991554 + }, + { + "open_time": "2022-07-13T12:00:00+00:00", + "close_time": "2022-07-14T00:00:00+00:00", + "open": 19810.34, + "high": 20367.88, + "low": 18905.55, + "close": 20232.35, + "volume": 2254.50603258 + }, + { + "open_time": "2022-07-14T00:00:00+00:00", + "close_time": "2022-07-14T12:00:00+00:00", + "open": 20225.24, + "high": 20407.98, + "low": 19634.37, + "close": 19730.61, + "volume": 866.28472862 + }, + { + "open_time": "2022-07-14T12:00:00+00:00", + "close_time": "2022-07-15T00:00:00+00:00", + "open": 19729.39, + "high": 20880.0, + "low": 19608.47, + "close": 20577.23, + "volume": 1708.61332455 + }, + { + "open_time": "2022-07-15T00:00:00+00:00", + "close_time": "2022-07-15T12:00:00+00:00", + "open": 20569.17, + "high": 21032.0, + "low": 20368.7, + "close": 20762.79, + "volume": 734.77235379 + }, + { + "open_time": "2022-07-15T12:00:00+00:00", + "close_time": "2022-07-16T00:00:00+00:00", + "open": 20764.82, + "high": 21186.35, + "low": 20613.9, + "close": 20835.39, + "volume": 847.05777551 + }, + { + "open_time": "2022-07-16T00:00:00+00:00", + "close_time": "2022-07-16T12:00:00+00:00", + "open": 20823.7, + "high": 20860.52, + "low": 20472.68, + "close": 20621.4, + "volume": 548.33305244 + }, + { + "open_time": "2022-07-16T12:00:00+00:00", + "close_time": "2022-07-17T00:00:00+00:00", + "open": 20619.54, + "high": 21577.0, + "low": 20596.58, + "close": 21195.49, + "volume": 1192.30621525 + }, + { + "open_time": "2022-07-17T00:00:00+00:00", + "close_time": "2022-07-17T12:00:00+00:00", + "open": 21198.34, + "high": 21664.52, + "low": 21079.21, + "close": 21447.21, + "volume": 672.3182118 + }, + { + "open_time": "2022-07-17T12:00:00+00:00", + "close_time": "2022-07-18T00:00:00+00:00", + "open": 21444.85, + "high": 21491.04, + "low": 20751.08, + "close": 20801.85, + "volume": 824.88532945 + }, + { + "open_time": "2022-07-18T00:00:00+00:00", + "close_time": "2022-07-18T12:00:00+00:00", + "open": 20786.76, + "high": 22503.0, + "low": 20757.29, + "close": 22124.25, + "volume": 1900.80931211 + }, + { + "open_time": "2022-07-18T12:00:00+00:00", + "close_time": "2022-07-19T00:00:00+00:00", + "open": 22130.55, + "high": 22760.04, + "low": 21394.55, + "close": 22435.04, + "volume": 2387.54756223 + }, + { + "open_time": "2022-07-19T00:00:00+00:00", + "close_time": "2022-07-19T12:00:00+00:00", + "open": 22439.63, + "high": 22958.82, + "low": 21578.45, + "close": 21985.18, + "volume": 1913.58807131 + }, + { + "open_time": "2022-07-19T12:00:00+00:00", + "close_time": "2022-07-20T00:00:00+00:00", + "open": 21979.47, + "high": 23800.0, + "low": 21979.47, + "close": 23405.02, + "volume": 2769.30770578 + }, + { + "open_time": "2022-07-20T00:00:00+00:00", + "close_time": "2022-07-20T12:00:00+00:00", + "open": 23392.04, + "high": 23889.16, + "low": 22893.95, + "close": 23728.75, + "volume": 1379.53062528 + }, + { + "open_time": "2022-07-20T12:00:00+00:00", + "close_time": "2022-07-21T00:00:00+00:00", + "open": 23737.99, + "high": 24280.3, + "low": 22940.88, + "close": 23208.53, + "volume": 2673.15396709 + }, + { + "open_time": "2022-07-21T00:00:00+00:00", + "close_time": "2022-07-21T12:00:00+00:00", + "open": 23217.0, + "high": 23430.33, + "low": 22473.0, + "close": 22596.54, + "volume": 1060.25752181 + }, + { + "open_time": "2022-07-21T12:00:00+00:00", + "close_time": "2022-07-22T00:00:00+00:00", + "open": 22604.19, + "high": 23314.36, + "low": 22340.34, + "close": 23163.34, + "volume": 1208.10186835 + }, + { + "open_time": "2022-07-22T00:00:00+00:00", + "close_time": "2022-07-22T12:00:00+00:00", + "open": 23166.09, + "high": 23634.39, + "low": 22811.68, + "close": 23622.75, + "volume": 724.80137865 + }, + { + "open_time": "2022-07-22T12:00:00+00:00", + "close_time": "2022-07-23T00:00:00+00:00", + "open": 23608.27, + "high": 23760.87, + "low": 22512.42, + "close": 22682.26, + "volume": 1300.78247978 + }, + { + "open_time": "2022-07-23T00:00:00+00:00", + "close_time": "2022-07-23T12:00:00+00:00", + "open": 22696.19, + "high": 23005.68, + "low": 22219.0, + "close": 22229.19, + "volume": 458.40526005 + }, + { + "open_time": "2022-07-23T12:00:00+00:00", + "close_time": "2022-07-24T00:00:00+00:00", + "open": 22240.1, + "high": 22559.47, + "low": 21944.47, + "close": 22468.69, + "volume": 552.45257609 + }, + { + "open_time": "2022-07-24T00:00:00+00:00", + "close_time": "2022-07-24T12:00:00+00:00", + "open": 22468.7, + "high": 22828.11, + "low": 22272.23, + "close": 22664.93, + "volume": 348.53944985 + }, + { + "open_time": "2022-07-24T12:00:00+00:00", + "close_time": "2022-07-25T00:00:00+00:00", + "open": 22672.13, + "high": 23006.77, + "low": 22450.0, + "close": 22595.81, + "volume": 332.65728691 + }, + { + "open_time": "2022-07-25T00:00:00+00:00", + "close_time": "2022-07-25T12:00:00+00:00", + "open": 22589.47, + "high": 22673.68, + "low": 21745.26, + "close": 21944.85, + "volume": 904.63707698 + }, + { + "open_time": "2022-07-25T12:00:00+00:00", + "close_time": "2022-07-26T00:00:00+00:00", + "open": 21936.51, + "high": 22249.38, + "low": 21250.0, + "close": 21306.56, + "volume": 1224.14309133 + }, + { + "open_time": "2022-07-26T00:00:00+00:00", + "close_time": "2022-07-26T12:00:00+00:00", + "open": 21314.26, + "high": 21344.09, + "low": 20837.43, + "close": 21089.93, + "volume": 790.74853567 + }, + { + "open_time": "2022-07-26T12:00:00+00:00", + "close_time": "2022-07-27T00:00:00+00:00", + "open": 21089.24, + "high": 21298.5, + "low": 20700.13, + "close": 21259.78, + "volume": 1175.35605531 + }, + { + "open_time": "2022-07-27T00:00:00+00:00", + "close_time": "2022-07-27T12:00:00+00:00", + "open": 21266.14, + "high": 21452.45, + "low": 21047.7, + "close": 21199.67, + "volume": 424.96977226 + }, + { + "open_time": "2022-07-27T12:00:00+00:00", + "close_time": "2022-07-28T00:00:00+00:00", + "open": 21194.97, + "high": 23112.9, + "low": 21178.78, + "close": 22969.04, + "volume": 2551.22230232 + }, + { + "open_time": "2022-07-28T00:00:00+00:00", + "close_time": "2022-07-28T12:00:00+00:00", + "open": 22972.22, + "high": 23452.83, + "low": 22713.35, + "close": 23124.32, + "volume": 1274.8426732 + }, + { + "open_time": "2022-07-28T12:00:00+00:00", + "close_time": "2022-07-29T00:00:00+00:00", + "open": 23125.36, + "high": 24198.95, + "low": 22600.0, + "close": 23853.11, + "volume": 2190.46386045 + }, + { + "open_time": "2022-07-29T00:00:00+00:00", + "close_time": "2022-07-29T12:00:00+00:00", + "open": 23856.91, + "high": 24445.0, + "low": 23546.58, + "close": 23734.48, + "volume": 995.88916219 + }, + { + "open_time": "2022-07-29T12:00:00+00:00", + "close_time": "2022-07-30T00:00:00+00:00", + "open": 23740.79, + "high": 24236.73, + "low": 23438.5, + "close": 23785.31, + "volume": 1540.60250568 + }, + { + "open_time": "2022-07-30T00:00:00+00:00", + "close_time": "2022-07-30T12:00:00+00:00", + "open": 23777.85, + "high": 24061.4, + "low": 23659.16, + "close": 23965.12, + "volume": 469.48726751 + }, + { + "open_time": "2022-07-30T12:00:00+00:00", + "close_time": "2022-07-31T00:00:00+00:00", + "open": 23971.09, + "high": 24676.0, + "low": 23523.29, + "close": 23644.58, + "volume": 1270.08767812 + }, + { + "open_time": "2022-07-31T00:00:00+00:00", + "close_time": "2022-07-31T12:00:00+00:00", + "open": 23652.53, + "high": 23878.34, + "low": 23554.15, + "close": 23820.8, + "volume": 647.12684975 + }, + { + "open_time": "2022-07-31T12:00:00+00:00", + "close_time": "2022-08-01T00:00:00+00:00", + "open": 23817.04, + "high": 24190.09, + "low": 23241.0, + "close": 23322.53, + "volume": 977.02487571 + }, + { + "open_time": "2022-08-01T00:00:00+00:00", + "close_time": "2022-08-01T12:00:00+00:00", + "open": 23287.38, + "high": 23477.71, + "low": 22954.46, + "close": 23245.57, + "volume": 549.1689715 + }, + { + "open_time": "2022-08-01T12:00:00+00:00", + "close_time": "2022-08-02T00:00:00+00:00", + "open": 23243.51, + "high": 23511.5, + "low": 22861.0, + "close": 23282.92, + "volume": 761.00283352 + }, + { + "open_time": "2022-08-02T00:00:00+00:00", + "close_time": "2022-08-02T12:00:00+00:00", + "open": 23291.67, + "high": 23451.21, + "low": 22665.98, + "close": 22893.41, + "volume": 590.52278698 + }, + { + "open_time": "2022-08-02T12:00:00+00:00", + "close_time": "2022-08-03T00:00:00+00:00", + "open": 22881.42, + "high": 23468.33, + "low": 22672.51, + "close": 23001.52, + "volume": 851.14897115 + }, + { + "open_time": "2022-08-03T00:00:00+00:00", + "close_time": "2022-08-03T12:00:00+00:00", + "open": 22997.07, + "high": 23486.62, + "low": 22686.12, + "close": 23425.17, + "volume": 486.55736225 + }, + { + "open_time": "2022-08-03T12:00:00+00:00", + "close_time": "2022-08-04T00:00:00+00:00", + "open": 23406.96, + "high": 23642.14, + "low": 22735.55, + "close": 22835.88, + "volume": 819.7376608 + }, + { + "open_time": "2022-08-04T00:00:00+00:00", + "close_time": "2022-08-04T12:00:00+00:00", + "open": 22830.37, + "high": 23228.77, + "low": 22775.47, + "close": 22900.98, + "volume": 740.12535396 + }, + { + "open_time": "2022-08-04T12:00:00+00:00", + "close_time": "2022-08-05T00:00:00+00:00", + "open": 22886.6, + "high": 23153.44, + "low": 22400.0, + "close": 22615.24, + "volume": 798.02594149 + }, + { + "open_time": "2022-08-05T00:00:00+00:00", + "close_time": "2022-08-05T12:00:00+00:00", + "open": 22630.14, + "high": 23442.59, + "low": 22587.94, + "close": 23420.0, + "volume": 1058.3795011 + }, + { + "open_time": "2022-08-05T12:00:00+00:00", + "close_time": "2022-08-06T00:00:00+00:00", + "open": 23420.0, + "high": 23478.0, + "low": 22761.93, + "close": 23326.4, + "volume": 1011.98039691 + }, + { + "open_time": "2022-08-06T00:00:00+00:00", + "close_time": "2022-08-06T12:00:00+00:00", + "open": 23326.5, + "high": 23354.54, + "low": 23110.41, + "close": 23166.88, + "volume": 323.50494394 + }, + { + "open_time": "2022-08-06T12:00:00+00:00", + "close_time": "2022-08-07T00:00:00+00:00", + "open": 23175.24, + "high": 23262.63, + "low": 22919.76, + "close": 22956.61, + "volume": 348.64035295 + }, + { + "open_time": "2022-08-07T00:00:00+00:00", + "close_time": "2022-08-07T12:00:00+00:00", + "open": 22946.0, + "high": 23063.53, + "low": 22855.14, + "close": 23048.56, + "volume": 167.99704215 + }, + { + "open_time": "2022-08-07T12:00:00+00:00", + "close_time": "2022-08-08T00:00:00+00:00", + "open": 23058.09, + "high": 23411.55, + "low": 22996.22, + "close": 23187.62, + "volume": 523.38633165 + }, + { + "open_time": "2022-08-08T00:00:00+00:00", + "close_time": "2022-08-08T12:00:00+00:00", + "open": 23177.72, + "high": 24200.81, + "low": 23169.64, + "close": 24156.23, + "volume": 1020.39178468 + }, + { + "open_time": "2022-08-08T12:00:00+00:00", + "close_time": "2022-08-09T00:00:00+00:00", + "open": 24163.08, + "high": 24246.06, + "low": 23687.57, + "close": 23821.68, + "volume": 824.64913303 + }, + { + "open_time": "2022-08-09T00:00:00+00:00", + "close_time": "2022-08-09T12:00:00+00:00", + "open": 23811.29, + "high": 23927.44, + "low": 23187.02, + "close": 23277.17, + "volume": 621.71745951 + }, + { + "open_time": "2022-08-09T12:00:00+00:00", + "close_time": "2022-08-10T00:00:00+00:00", + "open": 23282.12, + "high": 23337.15, + "low": 22880.22, + "close": 23164.78, + "volume": 584.3963414 + }, + { + "open_time": "2022-08-10T00:00:00+00:00", + "close_time": "2022-08-10T12:00:00+00:00", + "open": 23151.68, + "high": 23205.35, + "low": 22668.57, + "close": 23131.0, + "volume": 422.04255337 + }, + { + "open_time": "2022-08-10T12:00:00+00:00", + "close_time": "2022-08-11T00:00:00+00:00", + "open": 23139.0, + "high": 24228.0, + "low": 23041.0, + "close": 23964.0, + "volume": 1829.34868763 + }, + { + "open_time": "2022-08-11T00:00:00+00:00", + "close_time": "2022-08-11T12:00:00+00:00", + "open": 23961.0, + "high": 24750.0, + "low": 23931.0, + "close": 24570.0, + "volume": 821.52436799 + }, + { + "open_time": "2022-08-11T12:00:00+00:00", + "close_time": "2022-08-12T00:00:00+00:00", + "open": 24563.0, + "high": 24921.0, + "low": 23867.0, + "close": 23959.0, + "volume": 1142.68049359 + }, + { + "open_time": "2022-08-12T00:00:00+00:00", + "close_time": "2022-08-12T12:00:00+00:00", + "open": 23957.0, + "high": 24155.0, + "low": 23615.0, + "close": 23689.0, + "volume": 772.36030763 + }, + { + "open_time": "2022-08-12T12:00:00+00:00", + "close_time": "2022-08-13T00:00:00+00:00", + "open": 23695.0, + "high": 24459.0, + "low": 23670.0, + "close": 24407.0, + "volume": 486.43240868 + }, + { + "open_time": "2022-08-13T00:00:00+00:00", + "close_time": "2022-08-13T12:00:00+00:00", + "open": 24421.0, + "high": 24900.0, + "low": 24301.0, + "close": 24451.0, + "volume": 596.00223711 + }, + { + "open_time": "2022-08-13T12:00:00+00:00", + "close_time": "2022-08-14T00:00:00+00:00", + "open": 24446.0, + "high": 24615.0, + "low": 24316.0, + "close": 24456.0, + "volume": 295.41946012 + }, + { + "open_time": "2022-08-14T00:00:00+00:00", + "close_time": "2022-08-14T12:00:00+00:00", + "open": 24459.0, + "high": 25053.0, + "low": 24360.0, + "close": 24577.0, + "volume": 855.54423068 + }, + { + "open_time": "2022-08-14T12:00:00+00:00", + "close_time": "2022-08-15T00:00:00+00:00", + "open": 24567.0, + "high": 24601.0, + "low": 24161.0, + "close": 24320.0, + "volume": 505.32552298 + }, + { + "open_time": "2022-08-15T00:00:00+00:00", + "close_time": "2022-08-15T12:00:00+00:00", + "open": 24324.0, + "high": 25212.0, + "low": 23900.0, + "close": 24064.0, + "volume": 1250.02346953 + }, + { + "open_time": "2022-08-15T12:00:00+00:00", + "close_time": "2022-08-16T00:00:00+00:00", + "open": 24068.0, + "high": 24286.0, + "low": 23782.0, + "close": 24110.0, + "volume": 514.93707918 + }, + { + "open_time": "2022-08-16T00:00:00+00:00", + "close_time": "2022-08-16T12:00:00+00:00", + "open": 24103.0, + "high": 24250.0, + "low": 23813.0, + "close": 24048.0, + "volume": 291.39994631 + }, + { + "open_time": "2022-08-16T12:00:00+00:00", + "close_time": "2022-08-17T00:00:00+00:00", + "open": 24050.0, + "high": 24089.0, + "low": 23673.0, + "close": 23867.0, + "volume": 470.38645623 + }, + { + "open_time": "2022-08-17T00:00:00+00:00", + "close_time": "2022-08-17T12:00:00+00:00", + "open": 23866.0, + "high": 24448.0, + "low": 23700.0, + "close": 23757.0, + "volume": 739.68547782 + }, + { + "open_time": "2022-08-17T12:00:00+00:00", + "close_time": "2022-08-18T00:00:00+00:00", + "open": 23744.0, + "high": 23766.0, + "low": 23176.0, + "close": 23340.0, + "volume": 1074.83082442 + }, + { + "open_time": "2022-08-18T00:00:00+00:00", + "close_time": "2022-08-18T12:00:00+00:00", + "open": 23348.0, + "high": 23575.0, + "low": 23296.0, + "close": 23538.0, + "volume": 248.5914998 + }, + { + "open_time": "2022-08-18T12:00:00+00:00", + "close_time": "2022-08-19T00:00:00+00:00", + "open": 23538.0, + "high": 23593.0, + "low": 23103.0, + "close": 23201.0, + "volume": 640.34536186 + }, + { + "open_time": "2022-08-19T00:00:00+00:00", + "close_time": "2022-08-19T12:00:00+00:00", + "open": 23192.0, + "high": 23202.0, + "low": 21273.0, + "close": 21479.0, + "volume": 2195.97720093 + }, + { + "open_time": "2022-08-19T12:00:00+00:00", + "close_time": "2022-08-20T00:00:00+00:00", + "open": 21465.0, + "high": 21659.0, + "low": 20785.0, + "close": 20841.0, + "volume": 1362.44377387 + }, + { + "open_time": "2022-08-20T00:00:00+00:00", + "close_time": "2022-08-20T12:00:00+00:00", + "open": 20840.0, + "high": 21368.0, + "low": 20811.0, + "close": 21244.0, + "volume": 769.92041718 + }, + { + "open_time": "2022-08-20T12:00:00+00:00", + "close_time": "2022-08-21T00:00:00+00:00", + "open": 21244.0, + "high": 21357.0, + "low": 20769.0, + "close": 21146.0, + "volume": 705.35724563 + }, + { + "open_time": "2022-08-21T00:00:00+00:00", + "close_time": "2022-08-21T12:00:00+00:00", + "open": 21150.0, + "high": 21554.0, + "low": 21070.0, + "close": 21532.0, + "volume": 509.00600228 + }, + { + "open_time": "2022-08-21T12:00:00+00:00", + "close_time": "2022-08-22T00:00:00+00:00", + "open": 21527.0, + "high": 21778.0, + "low": 21281.0, + "close": 21514.0, + "volume": 561.75655722 + }, + { + "open_time": "2022-08-22T00:00:00+00:00", + "close_time": "2022-08-22T12:00:00+00:00", + "open": 21517.0, + "high": 21520.0, + "low": 20901.0, + "close": 21248.0, + "volume": 706.88222243 + }, + { + "open_time": "2022-08-22T12:00:00+00:00", + "close_time": "2022-08-23T00:00:00+00:00", + "open": 21242.0, + "high": 21530.0, + "low": 20968.0, + "close": 21411.0, + "volume": 722.10745853 + }, + { + "open_time": "2022-08-23T00:00:00+00:00", + "close_time": "2022-08-23T12:00:00+00:00", + "open": 21404.0, + "high": 21547.0, + "low": 20899.0, + "close": 21451.0, + "volume": 733.16378776 + }, + { + "open_time": "2022-08-23T12:00:00+00:00", + "close_time": "2022-08-24T00:00:00+00:00", + "open": 21466.0, + "high": 21672.0, + "low": 21331.0, + "close": 21520.0, + "volume": 503.9923267 + }, + { + "open_time": "2022-08-24T00:00:00+00:00", + "close_time": "2022-08-24T12:00:00+00:00", + "open": 21523.0, + "high": 21550.0, + "low": 21142.0, + "close": 21445.0, + "volume": 797.63999228 + }, + { + "open_time": "2022-08-24T12:00:00+00:00", + "close_time": "2022-08-25T00:00:00+00:00", + "open": 21443.0, + "high": 21892.0, + "low": 21339.0, + "close": 21372.0, + "volume": 1028.01586613 + }, + { + "open_time": "2022-08-25T00:00:00+00:00", + "close_time": "2022-08-25T12:00:00+00:00", + "open": 21364.0, + "high": 21813.0, + "low": 21319.0, + "close": 21720.0, + "volume": 452.12252572 + }, + { + "open_time": "2022-08-25T12:00:00+00:00", + "close_time": "2022-08-26T00:00:00+00:00", + "open": 21722.0, + "high": 21774.0, + "low": 21422.0, + "close": 21571.0, + "volume": 682.84113669 + }, + { + "open_time": "2022-08-26T00:00:00+00:00", + "close_time": "2022-08-26T12:00:00+00:00", + "open": 21550.0, + "high": 21610.0, + "low": 21120.0, + "close": 21193.0, + "volume": 451.41188629 + }, + { + "open_time": "2022-08-26T12:00:00+00:00", + "close_time": "2022-08-27T00:00:00+00:00", + "open": 21198.0, + "high": 21870.0, + "low": 20119.0, + "close": 20250.0, + "volume": 3030.67949151 + }, + { + "open_time": "2022-08-27T00:00:00+00:00", + "close_time": "2022-08-27T12:00:00+00:00", + "open": 20242.0, + "high": 20376.0, + "low": 19945.0, + "close": 20215.0, + "volume": 747.45046628 + }, + { + "open_time": "2022-08-27T12:00:00+00:00", + "close_time": "2022-08-28T00:00:00+00:00", + "open": 20211.0, + "high": 20245.0, + "low": 19766.0, + "close": 20045.0, + "volume": 575.38719263 + }, + { + "open_time": "2022-08-28T00:00:00+00:00", + "close_time": "2022-08-28T12:00:00+00:00", + "open": 20044.0, + "high": 20150.0, + "low": 19936.0, + "close": 20036.0, + "volume": 253.41846572 + }, + { + "open_time": "2022-08-28T12:00:00+00:00", + "close_time": "2022-08-29T00:00:00+00:00", + "open": 20030.0, + "high": 20159.0, + "low": 19526.0, + "close": 19557.0, + "volume": 629.93924544 + }, + { + "open_time": "2022-08-29T00:00:00+00:00", + "close_time": "2022-08-29T12:00:00+00:00", + "open": 19571.0, + "high": 19942.0, + "low": 19557.0, + "close": 19817.0, + "volume": 460.15859768 + }, + { + "open_time": "2022-08-29T12:00:00+00:00", + "close_time": "2022-08-30T00:00:00+00:00", + "open": 19824.0, + "high": 20415.0, + "low": 19803.0, + "close": 20302.0, + "volume": 766.37530682 + }, + { + "open_time": "2022-08-30T00:00:00+00:00", + "close_time": "2022-08-30T12:00:00+00:00", + "open": 20300.0, + "high": 20575.0, + "low": 20118.0, + "close": 20409.0, + "volume": 444.49517355 + }, + { + "open_time": "2022-08-30T12:00:00+00:00", + "close_time": "2022-08-31T00:00:00+00:00", + "open": 20408.0, + "high": 20447.0, + "low": 19552.0, + "close": 19819.0, + "volume": 1617.13799378 + }, + { + "open_time": "2022-08-31T00:00:00+00:00", + "close_time": "2022-08-31T12:00:00+00:00", + "open": 19836.0, + "high": 20490.0, + "low": 19822.0, + "close": 20320.0, + "volume": 649.82702799 + }, + { + "open_time": "2022-08-31T12:00:00+00:00", + "close_time": "2022-09-01T00:00:00+00:00", + "open": 20300.0, + "high": 20420.0, + "low": 19881.0, + "close": 20059.0, + "volume": 1621.35409797 + }, + { + "open_time": "2022-09-01T00:00:00+00:00", + "close_time": "2022-09-01T12:00:00+00:00", + "open": 20049.0, + "high": 20202.0, + "low": 19810.0, + "close": 20075.0, + "volume": 640.43866318 + }, + { + "open_time": "2022-09-01T12:00:00+00:00", + "close_time": "2022-09-02T00:00:00+00:00", + "open": 20079.0, + "high": 20174.0, + "low": 19573.0, + "close": 20128.0, + "volume": 1201.18799813 + }, + { + "open_time": "2022-09-02T00:00:00+00:00", + "close_time": "2022-09-02T12:00:00+00:00", + "open": 20133.0, + "high": 20295.0, + "low": 19957.0, + "close": 20086.0, + "volume": 550.28146632 + }, + { + "open_time": "2022-09-02T12:00:00+00:00", + "close_time": "2022-09-03T00:00:00+00:00", + "open": 20092.0, + "high": 20440.0, + "low": 19762.0, + "close": 19959.0, + "volume": 1154.26824309 + }, + { + "open_time": "2022-09-03T00:00:00+00:00", + "close_time": "2022-09-03T12:00:00+00:00", + "open": 19950.0, + "high": 20053.0, + "low": 19736.0, + "close": 19802.0, + "volume": 208.23508173 + }, + { + "open_time": "2022-09-03T12:00:00+00:00", + "close_time": "2022-09-04T00:00:00+00:00", + "open": 19802.0, + "high": 19900.0, + "low": 19667.0, + "close": 19840.0, + "volume": 246.21713458 + }, + { + "open_time": "2022-09-04T00:00:00+00:00", + "close_time": "2022-09-04T12:00:00+00:00", + "open": 19840.0, + "high": 19860.0, + "low": 19586.0, + "close": 19848.0, + "volume": 199.54415421 + }, + { + "open_time": "2022-09-04T12:00:00+00:00", + "close_time": "2022-09-05T00:00:00+00:00", + "open": 19850.0, + "high": 20025.0, + "low": 19660.0, + "close": 20007.0, + "volume": 268.92045394 + }, + { + "open_time": "2022-09-05T00:00:00+00:00", + "close_time": "2022-09-05T12:00:00+00:00", + "open": 20014.0, + "high": 20051.0, + "low": 19634.0, + "close": 19702.0, + "volume": 440.5477087 + }, + { + "open_time": "2022-09-05T12:00:00+00:00", + "close_time": "2022-09-06T00:00:00+00:00", + "open": 19686.0, + "high": 19947.0, + "low": 19670.0, + "close": 19794.0, + "volume": 535.41581982 + }, + { + "open_time": "2022-09-06T00:00:00+00:00", + "close_time": "2022-09-06T12:00:00+00:00", + "open": 19799.0, + "high": 20181.0, + "low": 19675.0, + "close": 19920.0, + "volume": 617.06631263 + }, + { + "open_time": "2022-09-06T12:00:00+00:00", + "close_time": "2022-09-07T00:00:00+00:00", + "open": 19920.0, + "high": 19987.0, + "low": 18669.0, + "close": 18789.0, + "volume": 2599.9095111 + }, + { + "open_time": "2022-09-07T00:00:00+00:00", + "close_time": "2022-09-07T12:00:00+00:00", + "open": 18808.0, + "high": 18869.0, + "low": 18540.0, + "close": 18742.0, + "volume": 680.57328208 + }, + { + "open_time": "2022-09-07T12:00:00+00:00", + "close_time": "2022-09-08T00:00:00+00:00", + "open": 18739.0, + "high": 19456.0, + "low": 18681.0, + "close": 19276.0, + "volume": 1265.70074126 + }, + { + "open_time": "2022-09-08T00:00:00+00:00", + "close_time": "2022-09-08T12:00:00+00:00", + "open": 19301.0, + "high": 19389.0, + "low": 19056.0, + "close": 19316.0, + "volume": 632.82647538 + }, + { + "open_time": "2022-09-08T12:00:00+00:00", + "close_time": "2022-09-09T00:00:00+00:00", + "open": 19316.0, + "high": 19454.0, + "low": 19023.0, + "close": 19322.0, + "volume": 1126.42348982 + }, + { + "open_time": "2022-09-09T00:00:00+00:00", + "close_time": "2022-09-09T12:00:00+00:00", + "open": 19327.0, + "high": 21188.0, + "low": 19303.0, + "close": 20949.0, + "volume": 2204.34797363 + }, + { + "open_time": "2022-09-09T12:00:00+00:00", + "close_time": "2022-09-10T00:00:00+00:00", + "open": 20943.0, + "high": 21610.0, + "low": 20916.0, + "close": 21371.0, + "volume": 1805.05575873 + }, + { + "open_time": "2022-09-10T00:00:00+00:00", + "close_time": "2022-09-10T12:00:00+00:00", + "open": 21371.0, + "high": 21671.0, + "low": 21169.0, + "close": 21294.0, + "volume": 585.36633959 + }, + { + "open_time": "2022-09-10T12:00:00+00:00", + "close_time": "2022-09-11T00:00:00+00:00", + "open": 21294.0, + "high": 21814.0, + "low": 21125.0, + "close": 21672.0, + "volume": 770.02662743 + }, + { + "open_time": "2022-09-11T00:00:00+00:00", + "close_time": "2022-09-11T12:00:00+00:00", + "open": 21663.0, + "high": 21730.0, + "low": 21360.0, + "close": 21619.0, + "volume": 396.8132843 + }, + { + "open_time": "2022-09-11T12:00:00+00:00", + "close_time": "2022-09-12T00:00:00+00:00", + "open": 21618.0, + "high": 21871.0, + "low": 21463.0, + "close": 21835.0, + "volume": 447.58130668 + }, + { + "open_time": "2022-09-12T00:00:00+00:00", + "close_time": "2022-09-12T12:00:00+00:00", + "open": 21836.0, + "high": 22451.0, + "low": 21565.0, + "close": 22319.0, + "volume": 1462.37152124 + }, + { + "open_time": "2022-09-12T12:00:00+00:00", + "close_time": "2022-09-13T00:00:00+00:00", + "open": 22330.0, + "high": 22485.0, + "low": 22018.0, + "close": 22401.0, + "volume": 1034.61547547 + }, + { + "open_time": "2022-09-13T00:00:00+00:00", + "close_time": "2022-09-13T12:00:00+00:00", + "open": 22396.0, + "high": 22710.0, + "low": 22070.0, + "close": 22537.0, + "volume": 1048.53082355 + }, + { + "open_time": "2022-09-13T12:00:00+00:00", + "close_time": "2022-09-14T00:00:00+00:00", + "open": 22531.0, + "high": 22781.0, + "low": 19862.0, + "close": 20177.0, + "volume": 2878.70084937 + }, + { + "open_time": "2022-09-14T00:00:00+00:00", + "close_time": "2022-09-14T12:00:00+00:00", + "open": 20175.0, + "high": 20526.0, + "low": 20064.0, + "close": 20204.0, + "volume": 736.38842986 + }, + { + "open_time": "2022-09-14T12:00:00+00:00", + "close_time": "2022-09-15T00:00:00+00:00", + "open": 20217.0, + "high": 20391.0, + "low": 19623.0, + "close": 20233.0, + "volume": 2056.23432223 + }, + { + "open_time": "2022-09-15T00:00:00+00:00", + "close_time": "2022-09-15T12:00:00+00:00", + "open": 20226.0, + "high": 20432.0, + "low": 19932.0, + "close": 20149.0, + "volume": 954.40520106 + }, + { + "open_time": "2022-09-15T12:00:00+00:00", + "close_time": "2022-09-16T00:00:00+00:00", + "open": 20148.0, + "high": 20188.0, + "low": 19500.0, + "close": 19691.0, + "volume": 1577.16596174 + }, + { + "open_time": "2022-09-16T00:00:00+00:00", + "close_time": "2022-09-16T12:00:00+00:00", + "open": 19704.0, + "high": 19887.0, + "low": 19584.0, + "close": 19867.0, + "volume": 558.82452973 + }, + { + "open_time": "2022-09-16T12:00:00+00:00", + "close_time": "2022-09-17T00:00:00+00:00", + "open": 19866.0, + "high": 19866.0, + "low": 19330.0, + "close": 19802.0, + "volume": 1955.60231641 + }, + { + "open_time": "2022-09-17T00:00:00+00:00", + "close_time": "2022-09-17T12:00:00+00:00", + "open": 19802.0, + "high": 20062.0, + "low": 19772.0, + "close": 19820.0, + "volume": 409.58162119 + }, + { + "open_time": "2022-09-17T12:00:00+00:00", + "close_time": "2022-09-18T00:00:00+00:00", + "open": 19814.0, + "high": 20187.0, + "low": 19757.0, + "close": 20114.0, + "volume": 537.69620589 + }, + { + "open_time": "2022-09-18T00:00:00+00:00", + "close_time": "2022-09-18T12:00:00+00:00", + "open": 20116.0, + "high": 20116.0, + "low": 19771.0, + "close": 19932.0, + "volume": 537.02637916 + }, + { + "open_time": "2022-09-18T12:00:00+00:00", + "close_time": "2022-09-19T00:00:00+00:00", + "open": 19926.0, + "high": 20028.0, + "low": 19343.0, + "close": 19419.0, + "volume": 1072.61327458 + }, + { + "open_time": "2022-09-19T00:00:00+00:00", + "close_time": "2022-09-19T12:00:00+00:00", + "open": 19418.0, + "high": 19512.0, + "low": 18271.0, + "close": 18684.0, + "volume": 1856.16137845 + }, + { + "open_time": "2022-09-19T12:00:00+00:00", + "close_time": "2022-09-20T00:00:00+00:00", + "open": 18686.0, + "high": 19679.0, + "low": 18677.0, + "close": 19538.0, + "volume": 1562.05556175 + }, + { + "open_time": "2022-09-20T00:00:00+00:00", + "close_time": "2022-09-20T12:00:00+00:00", + "open": 19535.0, + "high": 19634.0, + "low": 19175.0, + "close": 19226.0, + "volume": 680.92053847 + }, + { + "open_time": "2022-09-20T12:00:00+00:00", + "close_time": "2022-09-21T00:00:00+00:00", + "open": 19217.0, + "high": 19310.0, + "low": 18717.0, + "close": 18878.0, + "volume": 1863.53235018 + }, + { + "open_time": "2022-09-21T00:00:00+00:00", + "close_time": "2022-09-21T12:00:00+00:00", + "open": 18877.0, + "high": 19203.0, + "low": 18800.0, + "close": 19165.0, + "volume": 955.08256712 + }, + { + "open_time": "2022-09-21T12:00:00+00:00", + "close_time": "2022-09-22T00:00:00+00:00", + "open": 19164.0, + "high": 19902.0, + "low": 18157.0, + "close": 18466.0, + "volume": 4377.95520052 + }, + { + "open_time": "2022-09-22T00:00:00+00:00", + "close_time": "2022-09-22T12:00:00+00:00", + "open": 18458.0, + "high": 19275.0, + "low": 18368.0, + "close": 19227.0, + "volume": 1291.55972285 + }, + { + "open_time": "2022-09-22T12:00:00+00:00", + "close_time": "2022-09-23T00:00:00+00:00", + "open": 19230.0, + "high": 19541.0, + "low": 18793.0, + "close": 19403.0, + "volume": 1315.48203685 + }, + { + "open_time": "2022-09-23T00:00:00+00:00", + "close_time": "2022-09-23T12:00:00+00:00", + "open": 19411.0, + "high": 19491.0, + "low": 18836.0, + "close": 18862.0, + "volume": 957.1176326 + }, + { + "open_time": "2022-09-23T12:00:00+00:00", + "close_time": "2022-09-24T00:00:00+00:00", + "open": 18847.0, + "high": 19400.0, + "low": 18533.0, + "close": 19294.0, + "volume": 1636.06574763 + }, + { + "open_time": "2022-09-24T00:00:00+00:00", + "close_time": "2022-09-24T12:00:00+00:00", + "open": 19291.0, + "high": 19309.0, + "low": 18931.0, + "close": 19055.0, + "volume": 402.8293056 + }, + { + "open_time": "2022-09-24T12:00:00+00:00", + "close_time": "2022-09-25T00:00:00+00:00", + "open": 19054.0, + "high": 19219.0, + "low": 18817.0, + "close": 18921.0, + "volume": 519.19463583 + }, + { + "open_time": "2022-09-25T00:00:00+00:00", + "close_time": "2022-09-25T12:00:00+00:00", + "open": 18919.0, + "high": 19182.0, + "low": 18919.0, + "close": 19119.0, + "volume": 302.76873429 + }, + { + "open_time": "2022-09-25T12:00:00+00:00", + "close_time": "2022-09-26T00:00:00+00:00", + "open": 19119.0, + "high": 19144.0, + "low": 18636.0, + "close": 18810.0, + "volume": 676.67432948 + }, + { + "open_time": "2022-09-26T00:00:00+00:00", + "close_time": "2022-09-26T12:00:00+00:00", + "open": 18809.0, + "high": 19313.0, + "low": 18690.0, + "close": 18875.0, + "volume": 1428.89193893 + }, + { + "open_time": "2022-09-26T12:00:00+00:00", + "close_time": "2022-09-27T00:00:00+00:00", + "open": 18875.0, + "high": 19275.0, + "low": 18821.0, + "close": 19226.0, + "volume": 1738.49605859 + }, + { + "open_time": "2022-09-27T00:00:00+00:00", + "close_time": "2022-09-27T12:00:00+00:00", + "open": 19233.0, + "high": 20344.0, + "low": 19191.0, + "close": 20234.0, + "volume": 1839.69677357 + }, + { + "open_time": "2022-09-27T12:00:00+00:00", + "close_time": "2022-09-28T00:00:00+00:00", + "open": 20230.0, + "high": 20381.0, + "low": 18822.0, + "close": 19075.0, + "volume": 2585.91825298 + }, + { + "open_time": "2022-09-28T00:00:00+00:00", + "close_time": "2022-09-28T12:00:00+00:00", + "open": 19085.0, + "high": 19231.0, + "low": 18461.0, + "close": 18940.0, + "volume": 2295.24594376 + }, + { + "open_time": "2022-09-28T12:00:00+00:00", + "close_time": "2022-09-29T00:00:00+00:00", + "open": 18954.0, + "high": 19770.0, + "low": 18946.0, + "close": 19413.0, + "volume": 1519.2567227 + }, + { + "open_time": "2022-09-29T00:00:00+00:00", + "close_time": "2022-09-29T12:00:00+00:00", + "open": 19413.0, + "high": 19620.0, + "low": 19277.0, + "close": 19471.0, + "volume": 481.89753626 + }, + { + "open_time": "2022-09-29T12:00:00+00:00", + "close_time": "2022-09-30T00:00:00+00:00", + "open": 19470.0, + "high": 19630.0, + "low": 18852.0, + "close": 19592.0, + "volume": 1313.48630904 + }, + { + "open_time": "2022-09-30T00:00:00+00:00", + "close_time": "2022-09-30T12:00:00+00:00", + "open": 19593.0, + "high": 19698.0, + "low": 19319.0, + "close": 19440.0, + "volume": 715.04090297 + }, + { + "open_time": "2022-09-30T12:00:00+00:00", + "close_time": "2022-10-01T00:00:00+00:00", + "open": 19439.0, + "high": 20171.0, + "low": 19152.0, + "close": 19425.0, + "volume": 1698.74342004 + }, + { + "open_time": "2022-10-01T00:00:00+00:00", + "close_time": "2022-10-01T12:00:00+00:00", + "open": 19419.0, + "high": 19484.0, + "low": 19174.0, + "close": 19312.0, + "volume": 156.39070438 + }, + { + "open_time": "2022-10-01T12:00:00+00:00", + "close_time": "2022-10-02T00:00:00+00:00", + "open": 19310.0, + "high": 19398.0, + "low": 19210.0, + "close": 19312.0, + "volume": 222.21628294 + }, + { + "open_time": "2022-10-02T00:00:00+00:00", + "close_time": "2022-10-02T12:00:00+00:00", + "open": 19306.0, + "high": 19395.0, + "low": 19050.0, + "close": 19193.0, + "volume": 177.5497444 + }, + { + "open_time": "2022-10-02T12:00:00+00:00", + "close_time": "2022-10-03T00:00:00+00:00", + "open": 19194.0, + "high": 19335.0, + "low": 18931.0, + "close": 19051.0, + "volume": 340.48406081 + }, + { + "open_time": "2022-10-03T00:00:00+00:00", + "close_time": "2022-10-03T12:00:00+00:00", + "open": 19060.0, + "high": 19302.0, + "low": 18975.0, + "close": 19252.0, + "volume": 275.18702253 + }, + { + "open_time": "2022-10-03T12:00:00+00:00", + "close_time": "2022-10-04T00:00:00+00:00", + "open": 19248.0, + "high": 19715.0, + "low": 19140.0, + "close": 19636.0, + "volume": 833.9447447 + }, + { + "open_time": "2022-10-04T00:00:00+00:00", + "close_time": "2022-10-04T12:00:00+00:00", + "open": 19633.0, + "high": 20152.0, + "low": 19497.0, + "close": 19942.0, + "volume": 794.12636064 + }, + { + "open_time": "2022-10-04T12:00:00+00:00", + "close_time": "2022-10-05T00:00:00+00:00", + "open": 19944.0, + "high": 20469.0, + "low": 19877.0, + "close": 20343.0, + "volume": 1661.66551332 + }, + { + "open_time": "2022-10-05T00:00:00+00:00", + "close_time": "2022-10-05T12:00:00+00:00", + "open": 20343.0, + "high": 20366.0, + "low": 19967.0, + "close": 20030.0, + "volume": 526.55096338 + }, + { + "open_time": "2022-10-05T12:00:00+00:00", + "close_time": "2022-10-06T00:00:00+00:00", + "open": 20031.0, + "high": 20347.0, + "low": 19735.0, + "close": 20162.0, + "volume": 1263.29795858 + }, + { + "open_time": "2022-10-06T00:00:00+00:00", + "close_time": "2022-10-06T12:00:00+00:00", + "open": 20161.0, + "high": 20447.0, + "low": 20093.0, + "close": 20246.0, + "volume": 591.63631145 + }, + { + "open_time": "2022-10-06T12:00:00+00:00", + "close_time": "2022-10-07T00:00:00+00:00", + "open": 20250.0, + "high": 20326.0, + "low": 19864.0, + "close": 19951.0, + "volume": 847.2532135 + }, + { + "open_time": "2022-10-07T00:00:00+00:00", + "close_time": "2022-10-07T12:00:00+00:00", + "open": 19960.0, + "high": 20053.0, + "low": 19821.0, + "close": 20004.0, + "volume": 386.87486163 + }, + { + "open_time": "2022-10-07T12:00:00+00:00", + "close_time": "2022-10-08T00:00:00+00:00", + "open": 20003.0, + "high": 20056.0, + "low": 19335.0, + "close": 19532.0, + "volume": 903.70530244 + }, + { + "open_time": "2022-10-08T00:00:00+00:00", + "close_time": "2022-10-08T12:00:00+00:00", + "open": 19533.0, + "high": 19624.0, + "low": 19430.0, + "close": 19543.0, + "volume": 220.97035392 + }, + { + "open_time": "2022-10-08T12:00:00+00:00", + "close_time": "2022-10-09T00:00:00+00:00", + "open": 19538.0, + "high": 19544.0, + "low": 19259.0, + "close": 19420.0, + "volume": 296.34840932 + }, + { + "open_time": "2022-10-09T00:00:00+00:00", + "close_time": "2022-10-09T12:00:00+00:00", + "open": 19421.0, + "high": 19550.0, + "low": 19324.0, + "close": 19476.0, + "volume": 144.55248942 + }, + { + "open_time": "2022-10-09T12:00:00+00:00", + "close_time": "2022-10-10T00:00:00+00:00", + "open": 19472.0, + "high": 19604.0, + "low": 19369.0, + "close": 19445.0, + "volume": 562.72202669 + }, + { + "open_time": "2022-10-10T00:00:00+00:00", + "close_time": "2022-10-10T12:00:00+00:00", + "open": 19436.0, + "high": 19525.0, + "low": 19136.0, + "close": 19338.0, + "volume": 427.89640123 + }, + { + "open_time": "2022-10-10T12:00:00+00:00", + "close_time": "2022-10-11T00:00:00+00:00", + "open": 19334.0, + "high": 19437.0, + "low": 19029.0, + "close": 19131.0, + "volume": 625.08661706 + }, + { + "open_time": "2022-10-11T00:00:00+00:00", + "close_time": "2022-10-11T12:00:00+00:00", + "open": 19131.0, + "high": 19150.0, + "low": 18962.0, + "close": 19141.0, + "volume": 523.82726561 + }, + { + "open_time": "2022-10-11T12:00:00+00:00", + "close_time": "2022-10-12T00:00:00+00:00", + "open": 19146.0, + "high": 19265.0, + "low": 18853.0, + "close": 19059.0, + "volume": 809.10518757 + }, + { + "open_time": "2022-10-12T00:00:00+00:00", + "close_time": "2022-10-12T12:00:00+00:00", + "open": 19061.0, + "high": 19199.0, + "low": 19028.0, + "close": 19115.0, + "volume": 354.75497414 + }, + { + "open_time": "2022-10-12T12:00:00+00:00", + "close_time": "2022-10-13T00:00:00+00:00", + "open": 19118.0, + "high": 19229.0, + "low": 18967.0, + "close": 19157.0, + "volume": 515.51573465 + }, + { + "open_time": "2022-10-13T00:00:00+00:00", + "close_time": "2022-10-13T12:00:00+00:00", + "open": 19156.0, + "high": 19171.0, + "low": 18584.0, + "close": 18751.0, + "volume": 669.1076479 + }, + { + "open_time": "2022-10-13T12:00:00+00:00", + "close_time": "2022-10-14T00:00:00+00:00", + "open": 18752.0, + "high": 19504.0, + "low": 18183.0, + "close": 19377.0, + "volume": 2252.18177668 + }, + { + "open_time": "2022-10-14T00:00:00+00:00", + "close_time": "2022-10-14T12:00:00+00:00", + "open": 19374.0, + "high": 19947.0, + "low": 19345.0, + "close": 19596.0, + "volume": 657.31845858 + }, + { + "open_time": "2022-10-14T12:00:00+00:00", + "close_time": "2022-10-15T00:00:00+00:00", + "open": 19596.0, + "high": 19852.0, + "low": 19083.0, + "close": 19181.0, + "volume": 656.48265514 + }, + { + "open_time": "2022-10-15T00:00:00+00:00", + "close_time": "2022-10-15T12:00:00+00:00", + "open": 19184.0, + "high": 19229.0, + "low": 19049.0, + "close": 19166.0, + "volume": 155.27556873 + }, + { + "open_time": "2022-10-15T12:00:00+00:00", + "close_time": "2022-10-16T00:00:00+00:00", + "open": 19165.0, + "high": 19197.0, + "low": 18990.0, + "close": 19066.0, + "volume": 176.15541405 + }, + { + "open_time": "2022-10-16T00:00:00+00:00", + "close_time": "2022-10-16T12:00:00+00:00", + "open": 19072.0, + "high": 19187.0, + "low": 19067.0, + "close": 19146.0, + "volume": 124.83411578 + }, + { + "open_time": "2022-10-16T12:00:00+00:00", + "close_time": "2022-10-17T00:00:00+00:00", + "open": 19145.0, + "high": 19425.0, + "low": 19111.0, + "close": 19264.0, + "volume": 292.17749386 + }, + { + "open_time": "2022-10-17T00:00:00+00:00", + "close_time": "2022-10-17T12:00:00+00:00", + "open": 19262.0, + "high": 19539.0, + "low": 19160.0, + "close": 19459.0, + "volume": 547.9265655 + }, + { + "open_time": "2022-10-17T12:00:00+00:00", + "close_time": "2022-10-18T00:00:00+00:00", + "open": 19457.0, + "high": 19672.0, + "low": 19419.0, + "close": 19547.0, + "volume": 593.69693708 + }, + { + "open_time": "2022-10-18T00:00:00+00:00", + "close_time": "2022-10-18T12:00:00+00:00", + "open": 19547.0, + "high": 19700.0, + "low": 19473.0, + "close": 19566.0, + "volume": 688.18209302 + }, + { + "open_time": "2022-10-18T12:00:00+00:00", + "close_time": "2022-10-19T00:00:00+00:00", + "open": 19566.0, + "high": 19676.0, + "low": 19099.0, + "close": 19334.0, + "volume": 836.96386816 + }, + { + "open_time": "2022-10-19T00:00:00+00:00", + "close_time": "2022-10-19T12:00:00+00:00", + "open": 19329.0, + "high": 19356.0, + "low": 19150.0, + "close": 19198.0, + "volume": 644.1421005 + }, + { + "open_time": "2022-10-19T12:00:00+00:00", + "close_time": "2022-10-20T00:00:00+00:00", + "open": 19200.0, + "high": 19304.0, + "low": 19078.0, + "close": 19126.0, + "volume": 658.45325351 + }, + { + "open_time": "2022-10-20T00:00:00+00:00", + "close_time": "2022-10-20T12:00:00+00:00", + "open": 19128.0, + "high": 19247.0, + "low": 18913.0, + "close": 19212.0, + "volume": 750.22172799 + }, + { + "open_time": "2022-10-20T12:00:00+00:00", + "close_time": "2022-10-21T00:00:00+00:00", + "open": 19212.0, + "high": 19340.0, + "low": 18938.0, + "close": 19043.0, + "volume": 740.26296948 + }, + { + "open_time": "2022-10-21T00:00:00+00:00", + "close_time": "2022-10-21T12:00:00+00:00", + "open": 19043.0, + "high": 19126.0, + "low": 18906.0, + "close": 18944.0, + "volume": 624.61073499 + }, + { + "open_time": "2022-10-21T12:00:00+00:00", + "close_time": "2022-10-22T00:00:00+00:00", + "open": 18946.0, + "high": 19245.0, + "low": 18660.0, + "close": 19165.0, + "volume": 1298.82917586 + }, + { + "open_time": "2022-10-22T00:00:00+00:00", + "close_time": "2022-10-22T12:00:00+00:00", + "open": 19166.0, + "high": 19188.0, + "low": 19118.0, + "close": 19179.0, + "volume": 146.8826842 + }, + { + "open_time": "2022-10-22T12:00:00+00:00", + "close_time": "2022-10-23T00:00:00+00:00", + "open": 19179.0, + "high": 19250.0, + "low": 19140.0, + "close": 19206.0, + "volume": 308.53343492 + }, + { + "open_time": "2022-10-23T00:00:00+00:00", + "close_time": "2022-10-23T12:00:00+00:00", + "open": 19208.0, + "high": 19219.0, + "low": 19135.0, + "close": 19155.0, + "volume": 210.21050105 + }, + { + "open_time": "2022-10-23T12:00:00+00:00", + "close_time": "2022-10-24T00:00:00+00:00", + "open": 19152.0, + "high": 19689.0, + "low": 19079.0, + "close": 19574.0, + "volume": 985.40963482 + }, + { + "open_time": "2022-10-24T00:00:00+00:00", + "close_time": "2022-10-24T12:00:00+00:00", + "open": 19576.0, + "high": 19588.0, + "low": 19261.0, + "close": 19428.0, + "volume": 526.33796867 + }, + { + "open_time": "2022-10-24T12:00:00+00:00", + "close_time": "2022-10-25T00:00:00+00:00", + "open": 19429.0, + "high": 19450.0, + "low": 19169.0, + "close": 19332.0, + "volume": 629.52551573 + }, + { + "open_time": "2022-10-25T00:00:00+00:00", + "close_time": "2022-10-25T12:00:00+00:00", + "open": 19332.0, + "high": 19370.0, + "low": 19222.0, + "close": 19303.0, + "volume": 401.0126883 + }, + { + "open_time": "2022-10-25T12:00:00+00:00", + "close_time": "2022-10-26T00:00:00+00:00", + "open": 19303.0, + "high": 20418.0, + "low": 19265.0, + "close": 20087.0, + "volume": 2403.50045779 + }, + { + "open_time": "2022-10-26T00:00:00+00:00", + "close_time": "2022-10-26T12:00:00+00:00", + "open": 20096.0, + "high": 20789.0, + "low": 20062.0, + "close": 20615.0, + "volume": 1316.31892145 + }, + { + "open_time": "2022-10-26T12:00:00+00:00", + "close_time": "2022-10-27T00:00:00+00:00", + "open": 20614.0, + "high": 21012.0, + "low": 20361.0, + "close": 20775.0, + "volume": 1394.75012517 + }, + { + "open_time": "2022-10-27T00:00:00+00:00", + "close_time": "2022-10-27T12:00:00+00:00", + "open": 20771.0, + "high": 20872.0, + "low": 20463.0, + "close": 20622.0, + "volume": 565.69582448 + }, + { + "open_time": "2022-10-27T12:00:00+00:00", + "close_time": "2022-10-28T00:00:00+00:00", + "open": 20623.0, + "high": 20756.0, + "low": 20210.0, + "close": 20296.0, + "volume": 1104.18817128 + }, + { + "open_time": "2022-10-28T00:00:00+00:00", + "close_time": "2022-10-28T12:00:00+00:00", + "open": 20295.0, + "high": 20333.0, + "low": 20037.0, + "close": 20179.0, + "volume": 641.02866995 + }, + { + "open_time": "2022-10-28T12:00:00+00:00", + "close_time": "2022-10-29T00:00:00+00:00", + "open": 20179.0, + "high": 20750.0, + "low": 20008.0, + "close": 20599.0, + "volume": 1186.98513679 + }, + { + "open_time": "2022-10-29T00:00:00+00:00", + "close_time": "2022-10-29T12:00:00+00:00", + "open": 20596.0, + "high": 21078.0, + "low": 20566.0, + "close": 20705.0, + "volume": 569.13734233 + }, + { + "open_time": "2022-10-29T12:00:00+00:00", + "close_time": "2022-10-30T00:00:00+00:00", + "open": 20707.0, + "high": 20986.0, + "low": 20695.0, + "close": 20821.0, + "volume": 644.05212389 + }, + { + "open_time": "2022-10-30T00:00:00+00:00", + "close_time": "2022-10-30T12:00:00+00:00", + "open": 20820.0, + "high": 20931.0, + "low": 20642.0, + "close": 20777.0, + "volume": 312.6984567 + }, + { + "open_time": "2022-10-30T12:00:00+00:00", + "close_time": "2022-10-31T00:00:00+00:00", + "open": 20778.0, + "high": 20783.0, + "low": 20525.0, + "close": 20628.0, + "volume": 367.14030633 + }, + { + "open_time": "2022-10-31T00:00:00+00:00", + "close_time": "2022-10-31T12:00:00+00:00", + "open": 20631.0, + "high": 20833.0, + "low": 20439.0, + "close": 20734.0, + "volume": 657.41230651 + }, + { + "open_time": "2022-10-31T12:00:00+00:00", + "close_time": "2022-11-01T00:00:00+00:00", + "open": 20733.0, + "high": 20751.0, + "low": 20243.0, + "close": 20498.0, + "volume": 1222.61226081 + }, + { + "open_time": "2022-11-01T00:00:00+00:00", + "close_time": "2022-11-01T12:00:00+00:00", + "open": 20493.0, + "high": 20681.0, + "low": 20448.0, + "close": 20523.0, + "volume": 565.77651152 + }, + { + "open_time": "2022-11-01T12:00:00+00:00", + "close_time": "2022-11-02T00:00:00+00:00", + "open": 20523.0, + "high": 20566.0, + "low": 20334.0, + "close": 20480.0, + "volume": 710.92377821 + }, + { + "open_time": "2022-11-02T00:00:00+00:00", + "close_time": "2022-11-02T12:00:00+00:00", + "open": 20480.0, + "high": 20560.0, + "low": 20347.0, + "close": 20431.0, + "volume": 589.50715156 + }, + { + "open_time": "2022-11-02T12:00:00+00:00", + "close_time": "2022-11-03T00:00:00+00:00", + "open": 20431.0, + "high": 20802.0, + "low": 20055.0, + "close": 20154.0, + "volume": 1702.57521036 + }, + { + "open_time": "2022-11-03T00:00:00+00:00", + "close_time": "2022-11-03T12:00:00+00:00", + "open": 20152.0, + "high": 20387.0, + "low": 20055.0, + "close": 20117.0, + "volume": 427.76894015 + }, + { + "open_time": "2022-11-03T12:00:00+00:00", + "close_time": "2022-11-04T00:00:00+00:00", + "open": 20126.0, + "high": 20333.0, + "low": 20039.0, + "close": 20209.0, + "volume": 576.34999262 + }, + { + "open_time": "2022-11-04T00:00:00+00:00", + "close_time": "2022-11-04T12:00:00+00:00", + "open": 20209.0, + "high": 20683.0, + "low": 20184.0, + "close": 20557.0, + "volume": 769.08911708 + }, + { + "open_time": "2022-11-04T12:00:00+00:00", + "close_time": "2022-11-05T00:00:00+00:00", + "open": 20559.0, + "high": 21290.0, + "low": 20391.0, + "close": 21153.0, + "volume": 2732.39666773 + }, + { + "open_time": "2022-11-05T00:00:00+00:00", + "close_time": "2022-11-05T12:00:00+00:00", + "open": 21152.0, + "high": 21473.0, + "low": 21089.0, + "close": 21411.0, + "volume": 413.93391353 + }, + { + "open_time": "2022-11-05T12:00:00+00:00", + "close_time": "2022-11-06T00:00:00+00:00", + "open": 21404.0, + "high": 21420.0, + "low": 21206.0, + "close": 21301.0, + "volume": 360.19130654 + }, + { + "open_time": "2022-11-06T00:00:00+00:00", + "close_time": "2022-11-06T12:00:00+00:00", + "open": 21299.0, + "high": 21364.0, + "low": 21151.0, + "close": 21252.0, + "volume": 217.8796514 + }, + { + "open_time": "2022-11-06T12:00:00+00:00", + "close_time": "2022-11-07T00:00:00+00:00", + "open": 21254.0, + "high": 21289.0, + "low": 20899.0, + "close": 20907.0, + "volume": 334.07883861 + }, + { + "open_time": "2022-11-07T00:00:00+00:00", + "close_time": "2022-11-07T12:00:00+00:00", + "open": 20899.0, + "high": 21070.0, + "low": 20589.0, + "close": 20729.0, + "volume": 673.62171207 + }, + { + "open_time": "2022-11-07T12:00:00+00:00", + "close_time": "2022-11-08T00:00:00+00:00", + "open": 20728.0, + "high": 20889.0, + "low": 20400.0, + "close": 20590.0, + "volume": 744.37392266 + }, + { + "open_time": "2022-11-08T00:00:00+00:00", + "close_time": "2022-11-08T12:00:00+00:00", + "open": 20591.0, + "high": 20669.0, + "low": 19351.0, + "close": 19710.0, + "volume": 2376.3584713 + }, + { + "open_time": "2022-11-08T12:00:00+00:00", + "close_time": "2022-11-09T00:00:00+00:00", + "open": 19698.0, + "high": 20661.0, + "low": 17114.0, + "close": 18550.0, + "volume": 9662.47474079 + }, + { + "open_time": "2022-11-09T00:00:00+00:00", + "close_time": "2022-11-09T12:00:00+00:00", + "open": 18546.0, + "high": 18588.0, + "low": 17274.0, + "close": 17800.0, + "volume": 3014.32338785 + }, + { + "open_time": "2022-11-09T12:00:00+00:00", + "close_time": "2022-11-10T00:00:00+00:00", + "open": 17800.0, + "high": 17987.0, + "low": 15632.0, + "close": 15877.0, + "volume": 5336.46607289 + }, + { + "open_time": "2022-11-10T00:00:00+00:00", + "close_time": "2022-11-10T12:00:00+00:00", + "open": 15900.0, + "high": 16981.0, + "low": 15748.0, + "close": 16219.0, + "volume": 3474.59522313 + }, + { + "open_time": "2022-11-10T12:00:00+00:00", + "close_time": "2022-11-11T00:00:00+00:00", + "open": 16218.0, + "high": 18150.0, + "low": 16195.0, + "close": 17551.0, + "volume": 4901.11828292 + }, + { + "open_time": "2022-11-11T00:00:00+00:00", + "close_time": "2022-11-11T12:00:00+00:00", + "open": 17548.0, + "high": 17645.0, + "low": 16812.0, + "close": 17311.0, + "volume": 1555.00776459 + }, + { + "open_time": "2022-11-11T12:00:00+00:00", + "close_time": "2022-11-12T00:00:00+00:00", + "open": 17314.0, + "high": 17496.0, + "low": 16394.0, + "close": 17007.0, + "volume": 4081.78597324 + }, + { + "open_time": "2022-11-12T00:00:00+00:00", + "close_time": "2022-11-12T12:00:00+00:00", + "open": 17020.0, + "high": 17054.0, + "low": 16610.0, + "close": 16829.0, + "volume": 1273.18666041 + }, + { + "open_time": "2022-11-12T12:00:00+00:00", + "close_time": "2022-11-13T00:00:00+00:00", + "open": 16841.0, + "high": 16948.0, + "low": 16744.0, + "close": 16788.0, + "volume": 609.07749614 + }, + { + "open_time": "2022-11-13T00:00:00+00:00", + "close_time": "2022-11-13T12:00:00+00:00", + "open": 16788.0, + "high": 16996.0, + "low": 16449.0, + "close": 16626.0, + "volume": 1154.364448 + }, + { + "open_time": "2022-11-13T12:00:00+00:00", + "close_time": "2022-11-14T00:00:00+00:00", + "open": 16630.0, + "high": 17240.0, + "low": 16263.0, + "close": 16310.0, + "volume": 1549.54749862 + }, + { + "open_time": "2022-11-14T00:00:00+00:00", + "close_time": "2022-11-14T12:00:00+00:00", + "open": 16300.0, + "high": 16898.0, + "low": 15784.0, + "close": 16732.0, + "volume": 4163.07994158 + }, + { + "open_time": "2022-11-14T12:00:00+00:00", + "close_time": "2022-11-15T00:00:00+00:00", + "open": 16729.0, + "high": 17130.0, + "low": 16166.0, + "close": 16589.0, + "volume": 3801.26012729 + }, + { + "open_time": "2022-11-15T00:00:00+00:00", + "close_time": "2022-11-15T12:00:00+00:00", + "open": 16586.0, + "high": 16959.0, + "low": 16511.0, + "close": 16758.0, + "volume": 2745.80778596 + }, + { + "open_time": "2022-11-15T12:00:00+00:00", + "close_time": "2022-11-16T00:00:00+00:00", + "open": 16765.0, + "high": 17095.0, + "low": 16616.0, + "close": 16874.0, + "volume": 2887.63944024 + }, + { + "open_time": "2022-11-16T00:00:00+00:00", + "close_time": "2022-11-16T12:00:00+00:00", + "open": 16875.0, + "high": 16980.0, + "low": 16648.0, + "close": 16690.0, + "volume": 1431.75892876 + }, + { + "open_time": "2022-11-16T12:00:00+00:00", + "close_time": "2022-11-17T00:00:00+00:00", + "open": 16689.0, + "high": 16754.0, + "low": 16371.0, + "close": 16654.0, + "volume": 2604.54149489 + }, + { + "open_time": "2022-11-17T00:00:00+00:00", + "close_time": "2022-11-17T12:00:00+00:00", + "open": 16655.0, + "high": 16723.0, + "low": 16412.0, + "close": 16577.0, + "volume": 985.69908587 + }, + { + "open_time": "2022-11-17T12:00:00+00:00", + "close_time": "2022-11-18T00:00:00+00:00", + "open": 16584.0, + "high": 16724.0, + "low": 16432.0, + "close": 16686.0, + "volume": 1473.32006447 + }, + { + "open_time": "2022-11-18T00:00:00+00:00", + "close_time": "2022-11-18T12:00:00+00:00", + "open": 16687.0, + "high": 16971.0, + "low": 16676.0, + "close": 16740.0, + "volume": 1255.86506611 + }, + { + "open_time": "2022-11-18T12:00:00+00:00", + "close_time": "2022-11-19T00:00:00+00:00", + "open": 16738.0, + "high": 16803.0, + "low": 16540.0, + "close": 16683.0, + "volume": 1417.41535353 + }, + { + "open_time": "2022-11-19T00:00:00+00:00", + "close_time": "2022-11-19T12:00:00+00:00", + "open": 16683.0, + "high": 16691.0, + "low": 16548.0, + "close": 16653.0, + "volume": 693.80762354 + }, + { + "open_time": "2022-11-19T12:00:00+00:00", + "close_time": "2022-11-20T00:00:00+00:00", + "open": 16654.0, + "high": 16799.0, + "low": 16594.0, + "close": 16690.0, + "volume": 683.58877356 + }, + { + "open_time": "2022-11-20T00:00:00+00:00", + "close_time": "2022-11-20T12:00:00+00:00", + "open": 16687.0, + "high": 16730.0, + "low": 16449.0, + "close": 16503.0, + "volume": 729.72738894 + }, + { + "open_time": "2022-11-20T12:00:00+00:00", + "close_time": "2022-11-21T00:00:00+00:00", + "open": 16501.0, + "high": 16590.0, + "low": 16169.0, + "close": 16256.0, + "volume": 1097.32937667 + }, + { + "open_time": "2022-11-21T00:00:00+00:00", + "close_time": "2022-11-21T12:00:00+00:00", + "open": 16250.0, + "high": 16269.0, + "low": 15879.0, + "close": 16058.0, + "volume": 2070.03451867 + }, + { + "open_time": "2022-11-21T12:00:00+00:00", + "close_time": "2022-11-22T00:00:00+00:00", + "open": 16061.0, + "high": 16250.0, + "low": 15479.0, + "close": 15766.0, + "volume": 3563.45328346 + }, + { + "open_time": "2022-11-22T00:00:00+00:00", + "close_time": "2022-11-22T12:00:00+00:00", + "open": 15757.0, + "high": 15932.0, + "low": 15613.0, + "close": 15724.0, + "volume": 1564.4007848 + }, + { + "open_time": "2022-11-22T12:00:00+00:00", + "close_time": "2022-11-23T00:00:00+00:00", + "open": 15725.0, + "high": 16281.0, + "low": 15676.0, + "close": 16197.0, + "volume": 2156.10163028 + }, + { + "open_time": "2022-11-23T00:00:00+00:00", + "close_time": "2022-11-23T12:00:00+00:00", + "open": 16199.0, + "high": 16619.0, + "low": 16150.0, + "close": 16575.0, + "volume": 1691.35681519 + }, + { + "open_time": "2022-11-23T12:00:00+00:00", + "close_time": "2022-11-24T00:00:00+00:00", + "open": 16576.0, + "high": 16647.0, + "low": 16331.0, + "close": 16603.0, + "volume": 1813.94536006 + }, + { + "open_time": "2022-11-24T00:00:00+00:00", + "close_time": "2022-11-24T12:00:00+00:00", + "open": 16594.0, + "high": 16783.0, + "low": 16492.0, + "close": 16558.0, + "volume": 1176.09790065 + }, + { + "open_time": "2022-11-24T12:00:00+00:00", + "close_time": "2022-11-25T00:00:00+00:00", + "open": 16554.0, + "high": 16648.0, + "low": 16456.0, + "close": 16591.0, + "volume": 965.78674824 + }, + { + "open_time": "2022-11-25T00:00:00+00:00", + "close_time": "2022-11-25T12:00:00+00:00", + "open": 16589.0, + "high": 16604.0, + "low": 16339.0, + "close": 16519.0, + "volume": 905.17187008 + }, + { + "open_time": "2022-11-25T12:00:00+00:00", + "close_time": "2022-11-26T00:00:00+00:00", + "open": 16523.0, + "high": 16597.0, + "low": 16427.0, + "close": 16508.0, + "volume": 1138.27425903 + }, + { + "open_time": "2022-11-26T00:00:00+00:00", + "close_time": "2022-11-26T12:00:00+00:00", + "open": 16511.0, + "high": 16685.0, + "low": 16502.0, + "close": 16570.0, + "volume": 708.46305875 + }, + { + "open_time": "2022-11-26T12:00:00+00:00", + "close_time": "2022-11-27T00:00:00+00:00", + "open": 16570.0, + "high": 16677.0, + "low": 16387.0, + "close": 16454.0, + "volume": 795.17825136 + }, + { + "open_time": "2022-11-27T00:00:00+00:00", + "close_time": "2022-11-27T12:00:00+00:00", + "open": 16451.0, + "high": 16584.0, + "low": 16449.0, + "close": 16540.0, + "volume": 503.86724867 + }, + { + "open_time": "2022-11-27T12:00:00+00:00", + "close_time": "2022-11-28T00:00:00+00:00", + "open": 16541.0, + "high": 16587.0, + "low": 16402.0, + "close": 16424.0, + "volume": 685.92745789 + }, + { + "open_time": "2022-11-28T00:00:00+00:00", + "close_time": "2022-11-28T12:00:00+00:00", + "open": 16420.0, + "high": 16477.0, + "low": 16052.0, + "close": 16207.0, + "volume": 1383.39837428 + }, + { + "open_time": "2022-11-28T12:00:00+00:00", + "close_time": "2022-11-29T00:00:00+00:00", + "open": 16199.0, + "high": 16360.0, + "low": 16004.0, + "close": 16210.0, + "volume": 1871.30340389 + }, + { + "open_time": "2022-11-29T00:00:00+00:00", + "close_time": "2022-11-29T12:00:00+00:00", + "open": 16205.0, + "high": 16529.0, + "low": 16102.0, + "close": 16488.0, + "volume": 1051.26683963 + }, + { + "open_time": "2022-11-29T12:00:00+00:00", + "close_time": "2022-11-30T00:00:00+00:00", + "open": 16488.0, + "high": 16505.0, + "low": 16337.0, + "close": 16434.0, + "volume": 1260.13784704 + }, + { + "open_time": "2022-11-30T00:00:00+00:00", + "close_time": "2022-11-30T12:00:00+00:00", + "open": 16437.0, + "high": 17072.0, + "low": 16430.0, + "close": 16877.0, + "volume": 1912.9753367 + }, + { + "open_time": "2022-11-30T12:00:00+00:00", + "close_time": "2022-12-01T00:00:00+00:00", + "open": 16882.0, + "high": 17223.0, + "low": 16722.0, + "close": 17170.0, + "volume": 2529.59019426 + }, + { + "open_time": "2022-12-01T00:00:00+00:00", + "close_time": "2022-12-01T12:00:00+00:00", + "open": 17166.0, + "high": 17230.0, + "low": 17050.0, + "close": 17104.0, + "volume": 1018.2957322 + }, + { + "open_time": "2022-12-01T12:00:00+00:00", + "close_time": "2022-12-02T00:00:00+00:00", + "open": 17104.0, + "high": 17250.0, + "low": 16864.0, + "close": 16977.0, + "volume": 2189.79985542 + }, + { + "open_time": "2022-12-02T00:00:00+00:00", + "close_time": "2022-12-02T12:00:00+00:00", + "open": 16976.0, + "high": 17042.0, + "low": 16866.0, + "close": 17000.0, + "volume": 816.76985678 + }, + { + "open_time": "2022-12-02T12:00:00+00:00", + "close_time": "2022-12-03T00:00:00+00:00", + "open": 17002.0, + "high": 17102.0, + "low": 16800.0, + "close": 17095.0, + "volume": 1512.26299321 + }, + { + "open_time": "2022-12-03T00:00:00+00:00", + "close_time": "2022-12-03T12:00:00+00:00", + "open": 17095.0, + "high": 17150.0, + "low": 16898.0, + "close": 16953.0, + "volume": 625.82654617 + }, + { + "open_time": "2022-12-03T12:00:00+00:00", + "close_time": "2022-12-04T00:00:00+00:00", + "open": 16950.0, + "high": 16987.0, + "low": 16868.0, + "close": 16886.0, + "volume": 551.18609897 + }, + { + "open_time": "2022-12-04T00:00:00+00:00", + "close_time": "2022-12-04T12:00:00+00:00", + "open": 16893.0, + "high": 17065.0, + "low": 16890.0, + "close": 16948.0, + "volume": 629.85132623 + }, + { + "open_time": "2022-12-04T12:00:00+00:00", + "close_time": "2022-12-05T00:00:00+00:00", + "open": 16948.0, + "high": 17195.0, + "low": 16926.0, + "close": 17114.0, + "volume": 973.70027507 + }, + { + "open_time": "2022-12-05T00:00:00+00:00", + "close_time": "2022-12-05T12:00:00+00:00", + "open": 17113.0, + "high": 17418.0, + "low": 17084.0, + "close": 17315.0, + "volume": 1084.07582532 + }, + { + "open_time": "2022-12-05T12:00:00+00:00", + "close_time": "2022-12-06T00:00:00+00:00", + "open": 17314.0, + "high": 17314.0, + "low": 16879.0, + "close": 16968.0, + "volume": 1167.4437507 + }, + { + "open_time": "2022-12-06T00:00:00+00:00", + "close_time": "2022-12-06T12:00:00+00:00", + "open": 16968.0, + "high": 17100.0, + "low": 16919.0, + "close": 16986.0, + "volume": 592.13119436 + }, + { + "open_time": "2022-12-06T12:00:00+00:00", + "close_time": "2022-12-07T00:00:00+00:00", + "open": 16986.0, + "high": 17101.0, + "low": 16914.0, + "close": 17088.0, + "volume": 711.47779602 + }, + { + "open_time": "2022-12-07T00:00:00+00:00", + "close_time": "2022-12-07T12:00:00+00:00", + "open": 17091.0, + "high": 17131.0, + "low": 16736.0, + "close": 16795.0, + "volume": 625.11432863 + }, + { + "open_time": "2022-12-07T12:00:00+00:00", + "close_time": "2022-12-08T00:00:00+00:00", + "open": 16791.0, + "high": 16894.0, + "low": 16772.0, + "close": 16836.0, + "volume": 560.27895424 + }, + { + "open_time": "2022-12-08T00:00:00+00:00", + "close_time": "2022-12-08T12:00:00+00:00", + "open": 16838.0, + "high": 16883.0, + "low": 16734.0, + "close": 16854.0, + "volume": 551.23089397 + }, + { + "open_time": "2022-12-08T12:00:00+00:00", + "close_time": "2022-12-09T00:00:00+00:00", + "open": 16853.0, + "high": 17296.0, + "low": 16809.0, + "close": 17229.0, + "volume": 1173.79081175 + }, + { + "open_time": "2022-12-09T00:00:00+00:00", + "close_time": "2022-12-09T12:00:00+00:00", + "open": 17229.0, + "high": 17292.0, + "low": 17196.0, + "close": 17247.0, + "volume": 469.87452342 + }, + { + "open_time": "2022-12-09T12:00:00+00:00", + "close_time": "2022-12-10T00:00:00+00:00", + "open": 17247.0, + "high": 17353.0, + "low": 17073.0, + "close": 17128.0, + "volume": 756.83112499 + }, + { + "open_time": "2022-12-10T00:00:00+00:00", + "close_time": "2022-12-10T12:00:00+00:00", + "open": 17129.0, + "high": 17172.0, + "low": 17116.0, + "close": 17167.0, + "volume": 288.30205848 + }, + { + "open_time": "2022-12-10T12:00:00+00:00", + "close_time": "2022-12-11T00:00:00+00:00", + "open": 17169.0, + "high": 17223.0, + "low": 17100.0, + "close": 17128.0, + "volume": 388.95268853 + }, + { + "open_time": "2022-12-11T00:00:00+00:00", + "close_time": "2022-12-11T12:00:00+00:00", + "open": 17128.0, + "high": 17197.0, + "low": 17124.0, + "close": 17167.0, + "volume": 396.57456906 + }, + { + "open_time": "2022-12-11T12:00:00+00:00", + "close_time": "2022-12-12T00:00:00+00:00", + "open": 17167.0, + "high": 17264.0, + "low": 17080.0, + "close": 17091.0, + "volume": 842.78321654 + }, + { + "open_time": "2022-12-12T00:00:00+00:00", + "close_time": "2022-12-12T12:00:00+00:00", + "open": 17089.0, + "high": 17089.0, + "low": 16881.0, + "close": 16988.0, + "volume": 888.78501742 + }, + { + "open_time": "2022-12-12T12:00:00+00:00", + "close_time": "2022-12-13T00:00:00+00:00", + "open": 16988.0, + "high": 17240.0, + "low": 16928.0, + "close": 17209.0, + "volume": 806.25856129 + }, + { + "open_time": "2022-12-13T00:00:00+00:00", + "close_time": "2022-12-13T12:00:00+00:00", + "open": 17214.0, + "high": 17492.0, + "low": 17093.0, + "close": 17448.0, + "volume": 1249.24313205 + }, + { + "open_time": "2022-12-13T12:00:00+00:00", + "close_time": "2022-12-14T00:00:00+00:00", + "open": 17451.0, + "high": 18106.0, + "low": 17404.0, + "close": 17772.0, + "volume": 2590.6218791 + }, + { + "open_time": "2022-12-14T00:00:00+00:00", + "close_time": "2022-12-14T12:00:00+00:00", + "open": 17771.0, + "high": 17863.0, + "low": 17737.0, + "close": 17825.0, + "volume": 854.67123249 + }, + { + "open_time": "2022-12-14T12:00:00+00:00", + "close_time": "2022-12-15T00:00:00+00:00", + "open": 17825.0, + "high": 18373.0, + "low": 17667.0, + "close": 17803.0, + "volume": 2982.49016423 + }, + { + "open_time": "2022-12-15T00:00:00+00:00", + "close_time": "2022-12-15T12:00:00+00:00", + "open": 17806.0, + "high": 17853.0, + "low": 17572.0, + "close": 17726.0, + "volume": 654.05008599 + }, + { + "open_time": "2022-12-15T12:00:00+00:00", + "close_time": "2022-12-16T00:00:00+00:00", + "open": 17726.0, + "high": 17727.0, + "low": 17288.0, + "close": 17362.0, + "volume": 1233.66282018 + }, + { + "open_time": "2022-12-16T00:00:00+00:00", + "close_time": "2022-12-16T12:00:00+00:00", + "open": 17361.0, + "high": 17525.0, + "low": 16928.0, + "close": 17027.0, + "volume": 1113.96144735 + }, + { + "open_time": "2022-12-16T12:00:00+00:00", + "close_time": "2022-12-17T00:00:00+00:00", + "open": 17026.0, + "high": 17077.0, + "low": 16572.0, + "close": 16633.0, + "volume": 1740.00691231 + }, + { + "open_time": "2022-12-17T00:00:00+00:00", + "close_time": "2022-12-17T12:00:00+00:00", + "open": 16635.0, + "high": 16766.0, + "low": 16596.0, + "close": 16711.0, + "volume": 785.46083154 + }, + { + "open_time": "2022-12-17T12:00:00+00:00", + "close_time": "2022-12-18T00:00:00+00:00", + "open": 16711.0, + "high": 16794.0, + "low": 16654.0, + "close": 16781.0, + "volume": 328.90941284 + }, + { + "open_time": "2022-12-18T00:00:00+00:00", + "close_time": "2022-12-18T12:00:00+00:00", + "open": 16780.0, + "high": 16794.0, + "low": 16676.0, + "close": 16711.0, + "volume": 253.7469813 + }, + { + "open_time": "2022-12-18T12:00:00+00:00", + "close_time": "2022-12-19T00:00:00+00:00", + "open": 16718.0, + "high": 16850.0, + "low": 16682.0, + "close": 16749.0, + "volume": 442.24393636 + }, + { + "open_time": "2022-12-19T00:00:00+00:00", + "close_time": "2022-12-19T12:00:00+00:00", + "open": 16744.0, + "high": 16815.0, + "low": 16640.0, + "close": 16734.0, + "volume": 347.88143794 + }, + { + "open_time": "2022-12-19T12:00:00+00:00", + "close_time": "2022-12-20T00:00:00+00:00", + "open": 16735.0, + "high": 16758.0, + "low": 16293.0, + "close": 16446.0, + "volume": 1809.56010781 + }, + { + "open_time": "2022-12-20T00:00:00+00:00", + "close_time": "2022-12-20T12:00:00+00:00", + "open": 16441.0, + "high": 16871.0, + "low": 16402.0, + "close": 16816.0, + "volume": 951.62435182 + }, + { + "open_time": "2022-12-20T12:00:00+00:00", + "close_time": "2022-12-21T00:00:00+00:00", + "open": 16820.0, + "high": 17046.0, + "low": 16730.0, + "close": 16898.0, + "volume": 1164.38995119 + }, + { + "open_time": "2022-12-21T00:00:00+00:00", + "close_time": "2022-12-21T12:00:00+00:00", + "open": 16899.0, + "high": 16919.0, + "low": 16778.0, + "close": 16881.0, + "volume": 504.65811703 + }, + { + "open_time": "2022-12-21T12:00:00+00:00", + "close_time": "2022-12-22T00:00:00+00:00", + "open": 16882.0, + "high": 16916.0, + "low": 16719.0, + "close": 16824.0, + "volume": 1114.10983158 + }, + { + "open_time": "2022-12-22T00:00:00+00:00", + "close_time": "2022-12-22T12:00:00+00:00", + "open": 16823.0, + "high": 16863.0, + "low": 16794.0, + "close": 16835.0, + "volume": 531.58486523 + }, + { + "open_time": "2022-12-22T12:00:00+00:00", + "close_time": "2022-12-23T00:00:00+00:00", + "open": 16835.0, + "high": 16843.0, + "low": 16570.0, + "close": 16821.0, + "volume": 1415.22040446 + }, + { + "open_time": "2022-12-23T00:00:00+00:00", + "close_time": "2022-12-23T12:00:00+00:00", + "open": 16821.0, + "high": 16883.0, + "low": 16774.0, + "close": 16846.0, + "volume": 569.42613942 + }, + { + "open_time": "2022-12-23T12:00:00+00:00", + "close_time": "2022-12-24T00:00:00+00:00", + "open": 16846.0, + "high": 16916.0, + "low": 16750.0, + "close": 16779.0, + "volume": 1569.02054818 + }, + { + "open_time": "2022-12-24T00:00:00+00:00", + "close_time": "2022-12-24T12:00:00+00:00", + "open": 16779.0, + "high": 16848.0, + "low": 16779.0, + "close": 16823.0, + "volume": 420.98068728 + }, + { + "open_time": "2022-12-24T12:00:00+00:00", + "close_time": "2022-12-25T00:00:00+00:00", + "open": 16821.0, + "high": 16848.0, + "low": 16813.0, + "close": 16839.0, + "volume": 539.34592242 + }, + { + "open_time": "2022-12-25T00:00:00+00:00", + "close_time": "2022-12-25T12:00:00+00:00", + "open": 16839.0, + "high": 16850.0, + "low": 16808.0, + "close": 16824.0, + "volume": 177.97228928 + }, + { + "open_time": "2022-12-25T12:00:00+00:00", + "close_time": "2022-12-26T00:00:00+00:00", + "open": 16824.0, + "high": 16849.0, + "low": 16731.0, + "close": 16828.0, + "volume": 539.99328337 + }, + { + "open_time": "2022-12-26T00:00:00+00:00", + "close_time": "2022-12-26T12:00:00+00:00", + "open": 16828.0, + "high": 16910.0, + "low": 16822.0, + "close": 16862.0, + "volume": 332.69538276 + }, + { + "open_time": "2022-12-26T12:00:00+00:00", + "close_time": "2022-12-27T00:00:00+00:00", + "open": 16863.0, + "high": 16933.0, + "low": 16801.0, + "close": 16917.0, + "volume": 399.16158731 + }, + { + "open_time": "2022-12-27T00:00:00+00:00", + "close_time": "2022-12-27T12:00:00+00:00", + "open": 16920.0, + "high": 16961.0, + "low": 16811.0, + "close": 16830.0, + "volume": 573.09303121 + }, + { + "open_time": "2022-12-27T12:00:00+00:00", + "close_time": "2022-12-28T00:00:00+00:00", + "open": 16830.0, + "high": 16831.0, + "low": 16588.0, + "close": 16700.0, + "volume": 1630.24221781 + }, + { + "open_time": "2022-12-28T00:00:00+00:00", + "close_time": "2022-12-28T12:00:00+00:00", + "open": 16699.0, + "high": 16738.0, + "low": 16559.0, + "close": 16675.0, + "volume": 1022.68039107 + }, + { + "open_time": "2022-12-28T12:00:00+00:00", + "close_time": "2022-12-29T00:00:00+00:00", + "open": 16675.0, + "high": 16772.0, + "low": 16465.0, + "close": 16540.0, + "volume": 1198.10777569 + }, + { + "open_time": "2022-12-29T00:00:00+00:00", + "close_time": "2022-12-29T12:00:00+00:00", + "open": 16540.0, + "high": 16608.0, + "low": 16486.0, + "close": 16590.0, + "volume": 470.60856659 + }, + { + "open_time": "2022-12-29T12:00:00+00:00", + "close_time": "2022-12-30T00:00:00+00:00", + "open": 16590.0, + "high": 16650.0, + "low": 16559.0, + "close": 16628.0, + "volume": 1090.9230099 + }, + { + "open_time": "2022-12-30T00:00:00+00:00", + "close_time": "2022-12-30T12:00:00+00:00", + "open": 16628.0, + "high": 16639.0, + "low": 16432.0, + "close": 16492.0, + "volume": 763.72054612 + }, + { + "open_time": "2022-12-30T12:00:00+00:00", + "close_time": "2022-12-31T00:00:00+00:00", + "open": 16492.0, + "high": 16650.0, + "low": 16337.0, + "close": 16603.0, + "volume": 1459.92339569 + }, + { + "open_time": "2022-12-31T00:00:00+00:00", + "close_time": "2022-12-31T12:00:00+00:00", + "open": 16602.0, + "high": 16606.0, + "low": 16531.0, + "close": 16562.0, + "volume": 226.56614528 + }, + { + "open_time": "2022-12-31T12:00:00+00:00", + "close_time": "2023-01-01T00:00:00+00:00", + "open": 16563.0, + "high": 16627.0, + "low": 16471.0, + "close": 16528.0, + "volume": 375.86822636 + }, + { + "open_time": "2023-01-01T00:00:00+00:00", + "close_time": "2023-01-01T12:00:00+00:00", + "open": 16530.0, + "high": 16546.0, + "low": 16496.0, + "close": 16544.0, + "volume": 198.38862858 + }, + { + "open_time": "2023-01-01T12:00:00+00:00", + "close_time": "2023-01-02T00:00:00+00:00", + "open": 16544.0, + "high": 16622.0, + "low": 16535.0, + "close": 16615.0, + "volume": 275.44410943 + }, + { + "open_time": "2023-01-02T00:00:00+00:00", + "close_time": "2023-01-02T12:00:00+00:00", + "open": 16615.0, + "high": 16752.0, + "low": 16552.0, + "close": 16730.0, + "volume": 549.891532 + }, + { + "open_time": "2023-01-02T12:00:00+00:00", + "close_time": "2023-01-03T00:00:00+00:00", + "open": 16730.0, + "high": 16782.0, + "low": 16665.0, + "close": 16673.0, + "volume": 496.8359048 + }, + { + "open_time": "2023-01-03T00:00:00+00:00", + "close_time": "2023-01-03T12:00:00+00:00", + "open": 16668.0, + "high": 16766.0, + "low": 16654.0, + "close": 16716.0, + "volume": 462.75228908 + }, + { + "open_time": "2023-01-03T12:00:00+00:00", + "close_time": "2023-01-04T00:00:00+00:00", + "open": 16715.0, + "high": 16764.0, + "low": 16605.0, + "close": 16670.0, + "volume": 925.32148705 + }, + { + "open_time": "2023-01-04T00:00:00+00:00", + "close_time": "2023-01-04T12:00:00+00:00", + "open": 16673.0, + "high": 16906.0, + "low": 16652.0, + "close": 16834.0, + "volume": 879.59735162 + }, + { + "open_time": "2023-01-04T12:00:00+00:00", + "close_time": "2023-01-05T00:00:00+00:00", + "open": 16834.0, + "high": 16984.0, + "low": 16760.0, + "close": 16849.0, + "volume": 1158.6027709 + }, + { + "open_time": "2023-01-05T00:00:00+00:00", + "close_time": "2023-01-05T12:00:00+00:00", + "open": 16847.0, + "high": 16869.0, + "low": 16784.0, + "close": 16830.0, + "volume": 361.04124206 + }, + { + "open_time": "2023-01-05T12:00:00+00:00", + "close_time": "2023-01-06T00:00:00+00:00", + "open": 16831.0, + "high": 16871.0, + "low": 16755.0, + "close": 16826.0, + "volume": 771.3134021 + }, + { + "open_time": "2023-01-06T00:00:00+00:00", + "close_time": "2023-01-06T12:00:00+00:00", + "open": 16826.0, + "high": 16865.0, + "low": 16712.0, + "close": 16733.0, + "volume": 557.04362115 + }, + { + "open_time": "2023-01-06T12:00:00+00:00", + "close_time": "2023-01-07T00:00:00+00:00", + "open": 16733.0, + "high": 17024.0, + "low": 16669.0, + "close": 16950.0, + "volume": 1181.82613152 + }, + { + "open_time": "2023-01-07T00:00:00+00:00", + "close_time": "2023-01-07T12:00:00+00:00", + "open": 16951.0, + "high": 16975.0, + "low": 16910.0, + "close": 16918.0, + "volume": 230.10500394 + }, + { + "open_time": "2023-01-07T12:00:00+00:00", + "close_time": "2023-01-08T00:00:00+00:00", + "open": 16917.0, + "high": 16946.0, + "low": 16907.0, + "close": 16945.0, + "volume": 293.64942047 + }, + { + "open_time": "2023-01-08T00:00:00+00:00", + "close_time": "2023-01-08T12:00:00+00:00", + "open": 16946.0, + "high": 16961.0, + "low": 16915.0, + "close": 16929.0, + "volume": 188.15377837 + }, + { + "open_time": "2023-01-08T12:00:00+00:00", + "close_time": "2023-01-09T00:00:00+00:00", + "open": 16929.0, + "high": 17163.0, + "low": 16919.0, + "close": 17119.0, + "volume": 628.4183147 + }, + { + "open_time": "2023-01-09T00:00:00+00:00", + "close_time": "2023-01-09T12:00:00+00:00", + "open": 17124.0, + "high": 17278.0, + "low": 17108.0, + "close": 17241.0, + "volume": 1224.8030337 + }, + { + "open_time": "2023-01-09T12:00:00+00:00", + "close_time": "2023-01-10T00:00:00+00:00", + "open": 17240.0, + "high": 17393.0, + "low": 17136.0, + "close": 17179.0, + "volume": 987.83359254 + }, + { + "open_time": "2023-01-10T00:00:00+00:00", + "close_time": "2023-01-10T12:00:00+00:00", + "open": 17177.0, + "high": 17279.0, + "low": 17147.0, + "close": 17256.0, + "volume": 517.81554968 + }, + { + "open_time": "2023-01-10T12:00:00+00:00", + "close_time": "2023-01-11T00:00:00+00:00", + "open": 17254.0, + "high": 17490.0, + "low": 17215.0, + "close": 17446.0, + "volume": 836.61959749 + }, + { + "open_time": "2023-01-11T00:00:00+00:00", + "close_time": "2023-01-11T12:00:00+00:00", + "open": 17448.0, + "high": 17504.0, + "low": 17371.0, + "close": 17438.0, + "volume": 530.29520036 + }, + { + "open_time": "2023-01-11T12:00:00+00:00", + "close_time": "2023-01-12T00:00:00+00:00", + "open": 17435.0, + "high": 17992.0, + "low": 17318.0, + "close": 17930.0, + "volume": 1374.15711565 + }, + { + "open_time": "2023-01-12T00:00:00+00:00", + "close_time": "2023-01-12T12:00:00+00:00", + "open": 17948.0, + "high": 18370.0, + "low": 17911.0, + "close": 18206.0, + "volume": 1067.88072176 + }, + { + "open_time": "2023-01-12T12:00:00+00:00", + "close_time": "2023-01-13T00:00:00+00:00", + "open": 18199.0, + "high": 19114.0, + "low": 17933.0, + "close": 18853.0, + "volume": 4058.27218789 + }, + { + "open_time": "2023-01-13T00:00:00+00:00", + "close_time": "2023-01-13T12:00:00+00:00", + "open": 18852.0, + "high": 19050.0, + "low": 18720.0, + "close": 18922.0, + "volume": 743.82974362 + }, + { + "open_time": "2023-01-13T12:00:00+00:00", + "close_time": "2023-01-14T00:00:00+00:00", + "open": 18917.0, + "high": 19991.0, + "low": 18818.0, + "close": 19931.0, + "volume": 3021.78621558 + }, + { + "open_time": "2023-01-14T00:00:00+00:00", + "close_time": "2023-01-14T12:00:00+00:00", + "open": 19936.0, + "high": 21247.0, + "low": 19895.0, + "close": 20732.0, + "volume": 4787.62060375 + }, + { + "open_time": "2023-01-14T12:00:00+00:00", + "close_time": "2023-01-15T00:00:00+00:00", + "open": 20729.0, + "high": 21162.0, + "low": 20575.0, + "close": 20960.0, + "volume": 2055.86503583 + }, + { + "open_time": "2023-01-15T00:00:00+00:00", + "close_time": "2023-01-15T12:00:00+00:00", + "open": 20961.0, + "high": 21007.0, + "low": 20549.0, + "close": 20728.0, + "volume": 716.29601724 + }, + { + "open_time": "2023-01-15T12:00:00+00:00", + "close_time": "2023-01-16T00:00:00+00:00", + "open": 20721.0, + "high": 21052.0, + "low": 20662.0, + "close": 20885.0, + "volume": 636.42424072 + }, + { + "open_time": "2023-01-16T00:00:00+00:00", + "close_time": "2023-01-16T12:00:00+00:00", + "open": 20879.0, + "high": 21411.0, + "low": 20691.0, + "close": 20823.0, + "volume": 1757.36988594 + }, + { + "open_time": "2023-01-16T12:00:00+00:00", + "close_time": "2023-01-17T00:00:00+00:00", + "open": 20827.0, + "high": 21456.0, + "low": 20634.0, + "close": 21189.0, + "volume": 1479.5872881 + }, + { + "open_time": "2023-01-17T00:00:00+00:00", + "close_time": "2023-01-17T12:00:00+00:00", + "open": 21186.0, + "high": 21297.0, + "low": 20863.0, + "close": 21226.0, + "volume": 867.41126955 + }, + { + "open_time": "2023-01-17T12:00:00+00:00", + "close_time": "2023-01-18T00:00:00+00:00", + "open": 21228.0, + "high": 21594.0, + "low": 21043.0, + "close": 21134.0, + "volume": 1435.04445355 + }, + { + "open_time": "2023-01-18T00:00:00+00:00", + "close_time": "2023-01-18T12:00:00+00:00", + "open": 21136.0, + "high": 21377.0, + "low": 21115.0, + "close": 21209.0, + "volume": 689.27035798 + }, + { + "open_time": "2023-01-18T12:00:00+00:00", + "close_time": "2023-01-19T00:00:00+00:00", + "open": 21205.0, + "high": 21646.0, + "low": 20358.0, + "close": 20670.0, + "volume": 3105.48635946 + }, + { + "open_time": "2023-01-19T00:00:00+00:00", + "close_time": "2023-01-19T12:00:00+00:00", + "open": 20678.0, + "high": 20865.0, + "low": 20654.0, + "close": 20738.0, + "volume": 413.39771919 + }, + { + "open_time": "2023-01-19T12:00:00+00:00", + "close_time": "2023-01-20T00:00:00+00:00", + "open": 20739.0, + "high": 21185.0, + "low": 20679.0, + "close": 21086.0, + "volume": 1978.58297165 + }, + { + "open_time": "2023-01-20T00:00:00+00:00", + "close_time": "2023-01-20T12:00:00+00:00", + "open": 21085.0, + "high": 21220.0, + "low": 20869.0, + "close": 20965.0, + "volume": 951.44627217 + }, + { + "open_time": "2023-01-20T12:00:00+00:00", + "close_time": "2023-01-21T00:00:00+00:00", + "open": 20964.0, + "high": 22750.0, + "low": 20962.0, + "close": 22678.0, + "volume": 1985.70107122 + }, + { + "open_time": "2023-01-21T00:00:00+00:00", + "close_time": "2023-01-21T12:00:00+00:00", + "open": 22670.0, + "high": 23333.0, + "low": 22442.0, + "close": 22910.0, + "volume": 1777.06472153 + }, + { + "open_time": "2023-01-21T12:00:00+00:00", + "close_time": "2023-01-22T00:00:00+00:00", + "open": 22913.0, + "high": 23362.0, + "low": 22713.0, + "close": 22783.0, + "volume": 1236.16535094 + }, + { + "open_time": "2023-01-22T00:00:00+00:00", + "close_time": "2023-01-22T12:00:00+00:00", + "open": 22791.0, + "high": 22968.0, + "low": 22615.0, + "close": 22782.0, + "volume": 474.36245368 + }, + { + "open_time": "2023-01-22T12:00:00+00:00", + "close_time": "2023-01-23T00:00:00+00:00", + "open": 22787.0, + "high": 23076.0, + "low": 22314.0, + "close": 22717.0, + "volume": 1074.60828515 + }, + { + "open_time": "2023-01-23T00:00:00+00:00", + "close_time": "2023-01-23T12:00:00+00:00", + "open": 22708.0, + "high": 22959.0, + "low": 22618.0, + "close": 22909.0, + "volume": 399.4954042 + }, + { + "open_time": "2023-01-23T12:00:00+00:00", + "close_time": "2023-01-24T00:00:00+00:00", + "open": 22911.0, + "high": 23167.0, + "low": 22525.0, + "close": 22922.0, + "volume": 1299.5410728 + }, + { + "open_time": "2023-01-24T00:00:00+00:00", + "close_time": "2023-01-24T12:00:00+00:00", + "open": 22922.0, + "high": 23162.0, + "low": 22782.0, + "close": 22922.0, + "volume": 627.96665023 + }, + { + "open_time": "2023-01-24T12:00:00+00:00", + "close_time": "2023-01-25T00:00:00+00:00", + "open": 22923.0, + "high": 23082.0, + "low": 22473.0, + "close": 22637.0, + "volume": 1325.76547485 + }, + { + "open_time": "2023-01-25T00:00:00+00:00", + "close_time": "2023-01-25T12:00:00+00:00", + "open": 22636.0, + "high": 22768.0, + "low": 22334.0, + "close": 22601.0, + "volume": 559.68069603 + }, + { + "open_time": "2023-01-25T12:00:00+00:00", + "close_time": "2023-01-26T00:00:00+00:00", + "open": 22601.0, + "high": 23815.0, + "low": 22348.0, + "close": 23054.0, + "volume": 2022.44234744 + }, + { + "open_time": "2023-01-26T00:00:00+00:00", + "close_time": "2023-01-26T12:00:00+00:00", + "open": 23063.0, + "high": 23282.0, + "low": 22869.0, + "close": 22999.0, + "volume": 464.33991016 + }, + { + "open_time": "2023-01-26T12:00:00+00:00", + "close_time": "2023-01-27T00:00:00+00:00", + "open": 22999.0, + "high": 23243.0, + "low": 22866.0, + "close": 23010.0, + "volume": 1009.38448501 + }, + { + "open_time": "2023-01-27T00:00:00+00:00", + "close_time": "2023-01-27T12:00:00+00:00", + "open": 23011.0, + "high": 23099.0, + "low": 22541.0, + "close": 22972.0, + "volume": 975.37976689 + }, + { + "open_time": "2023-01-27T12:00:00+00:00", + "close_time": "2023-01-28T00:00:00+00:00", + "open": 22974.0, + "high": 23500.0, + "low": 22845.0, + "close": 23083.0, + "volume": 1111.32670816 + }, + { + "open_time": "2023-01-28T00:00:00+00:00", + "close_time": "2023-01-28T12:00:00+00:00", + "open": 23082.0, + "high": 23187.0, + "low": 22920.0, + "close": 22986.0, + "volume": 361.83269843 + }, + { + "open_time": "2023-01-28T12:00:00+00:00", + "close_time": "2023-01-29T00:00:00+00:00", + "open": 22989.0, + "high": 23051.0, + "low": 22894.0, + "close": 23033.0, + "volume": 472.51952707 + }, + { + "open_time": "2023-01-29T00:00:00+00:00", + "close_time": "2023-01-29T12:00:00+00:00", + "open": 23031.0, + "high": 23613.0, + "low": 22981.0, + "close": 23431.0, + "volume": 814.82497201 + }, + { + "open_time": "2023-01-29T12:00:00+00:00", + "close_time": "2023-01-30T00:00:00+00:00", + "open": 23435.0, + "high": 23954.0, + "low": 23363.0, + "close": 23746.0, + "volume": 806.15782328 + }, + { + "open_time": "2023-01-30T00:00:00+00:00", + "close_time": "2023-01-30T12:00:00+00:00", + "open": 23748.0, + "high": 23799.0, + "low": 23028.0, + "close": 23087.0, + "volume": 801.84678876 + }, + { + "open_time": "2023-01-30T12:00:00+00:00", + "close_time": "2023-01-31T00:00:00+00:00", + "open": 23081.0, + "high": 23299.0, + "low": 22504.0, + "close": 22831.0, + "volume": 1279.97593782 + }, + { + "open_time": "2023-01-31T00:00:00+00:00", + "close_time": "2023-01-31T12:00:00+00:00", + "open": 22831.0, + "high": 22990.0, + "low": 22724.0, + "close": 22864.0, + "volume": 447.00586911 + }, + { + "open_time": "2023-01-31T12:00:00+00:00", + "close_time": "2023-02-01T00:00:00+00:00", + "open": 22864.0, + "high": 23318.0, + "low": 22823.0, + "close": 23127.0, + "volume": 1111.96889176 + }, + { + "open_time": "2023-02-01T00:00:00+00:00", + "close_time": "2023-02-01T12:00:00+00:00", + "open": 23134.0, + "high": 23174.0, + "low": 22927.0, + "close": 23080.0, + "volume": 371.85660178 + }, + { + "open_time": "2023-02-01T12:00:00+00:00", + "close_time": "2023-02-02T00:00:00+00:00", + "open": 23082.0, + "high": 23810.0, + "low": 22768.0, + "close": 23735.0, + "volume": 2096.66580399 + }, + { + "open_time": "2023-02-02T00:00:00+00:00", + "close_time": "2023-02-02T12:00:00+00:00", + "open": 23736.0, + "high": 24258.0, + "low": 23672.0, + "close": 23829.0, + "volume": 1107.19628756 + }, + { + "open_time": "2023-02-02T12:00:00+00:00", + "close_time": "2023-02-03T00:00:00+00:00", + "open": 23827.0, + "high": 24141.0, + "low": 23377.0, + "close": 23498.0, + "volume": 1502.40623965 + }, + { + "open_time": "2023-02-03T00:00:00+00:00", + "close_time": "2023-02-03T12:00:00+00:00", + "open": 23503.0, + "high": 23591.0, + "low": 23329.0, + "close": 23539.0, + "volume": 572.6169712 + }, + { + "open_time": "2023-02-03T12:00:00+00:00", + "close_time": "2023-02-04T00:00:00+00:00", + "open": 23540.0, + "high": 23719.0, + "low": 23212.0, + "close": 23434.0, + "volume": 1169.45415729 + }, + { + "open_time": "2023-02-04T00:00:00+00:00", + "close_time": "2023-02-04T12:00:00+00:00", + "open": 23421.0, + "high": 23460.0, + "low": 23266.0, + "close": 23364.0, + "volume": 307.89370342 + }, + { + "open_time": "2023-02-04T12:00:00+00:00", + "close_time": "2023-02-05T00:00:00+00:00", + "open": 23366.0, + "high": 23582.0, + "low": 23271.0, + "close": 23330.0, + "volume": 470.83720926 + }, + { + "open_time": "2023-02-05T00:00:00+00:00", + "close_time": "2023-02-05T12:00:00+00:00", + "open": 23328.0, + "high": 23428.0, + "low": 23241.0, + "close": 23367.0, + "volume": 265.34909086 + }, + { + "open_time": "2023-02-05T12:00:00+00:00", + "close_time": "2023-02-06T00:00:00+00:00", + "open": 23366.0, + "high": 23374.0, + "low": 22766.0, + "close": 22937.0, + "volume": 1260.15245885 + }, + { + "open_time": "2023-02-06T00:00:00+00:00", + "close_time": "2023-02-06T12:00:00+00:00", + "open": 22942.0, + "high": 23093.0, + "low": 22643.0, + "close": 22888.0, + "volume": 912.65005427 + }, + { + "open_time": "2023-02-06T12:00:00+00:00", + "close_time": "2023-02-07T00:00:00+00:00", + "open": 22887.0, + "high": 23148.0, + "low": 22651.0, + "close": 22763.0, + "volume": 818.95279026 + }, + { + "open_time": "2023-02-07T00:00:00+00:00", + "close_time": "2023-02-07T12:00:00+00:00", + "open": 22761.0, + "high": 23056.0, + "low": 22751.0, + "close": 22980.0, + "volume": 374.59007986 + }, + { + "open_time": "2023-02-07T12:00:00+00:00", + "close_time": "2023-02-08T00:00:00+00:00", + "open": 22980.0, + "high": 23338.0, + "low": 22790.0, + "close": 23252.0, + "volume": 2384.02408419 + }, + { + "open_time": "2023-02-08T00:00:00+00:00", + "close_time": "2023-02-08T12:00:00+00:00", + "open": 23246.0, + "high": 23439.0, + "low": 23140.0, + "close": 23164.0, + "volume": 413.3478266 + }, + { + "open_time": "2023-02-08T12:00:00+00:00", + "close_time": "2023-02-09T00:00:00+00:00", + "open": 23162.0, + "high": 23199.0, + "low": 22686.0, + "close": 22961.0, + "volume": 823.02357404 + }, + { + "open_time": "2023-02-09T00:00:00+00:00", + "close_time": "2023-02-09T12:00:00+00:00", + "open": 22965.0, + "high": 23003.0, + "low": 22378.0, + "close": 22689.0, + "volume": 755.86493723 + }, + { + "open_time": "2023-02-09T12:00:00+00:00", + "close_time": "2023-02-10T00:00:00+00:00", + "open": 22692.0, + "high": 22821.0, + "low": 21700.0, + "close": 21802.0, + "volume": 1504.92937807 + }, + { + "open_time": "2023-02-10T00:00:00+00:00", + "close_time": "2023-02-10T12:00:00+00:00", + "open": 21803.0, + "high": 21939.0, + "low": 21633.0, + "close": 21740.0, + "volume": 596.47095158 + }, + { + "open_time": "2023-02-10T12:00:00+00:00", + "close_time": "2023-02-11T00:00:00+00:00", + "open": 21745.0, + "high": 21897.0, + "low": 21454.0, + "close": 21639.0, + "volume": 907.5222866 + }, + { + "open_time": "2023-02-11T00:00:00+00:00", + "close_time": "2023-02-11T12:00:00+00:00", + "open": 21631.0, + "high": 21719.0, + "low": 21610.0, + "close": 21701.0, + "volume": 205.17450376 + }, + { + "open_time": "2023-02-11T12:00:00+00:00", + "close_time": "2023-02-12T00:00:00+00:00", + "open": 21700.0, + "high": 21904.0, + "low": 21629.0, + "close": 21868.0, + "volume": 494.19804919 + }, + { + "open_time": "2023-02-12T00:00:00+00:00", + "close_time": "2023-02-12T12:00:00+00:00", + "open": 21868.0, + "high": 21950.0, + "low": 21732.0, + "close": 21889.0, + "volume": 845.24875881 + }, + { + "open_time": "2023-02-12T12:00:00+00:00", + "close_time": "2023-02-13T00:00:00+00:00", + "open": 21889.0, + "high": 22086.0, + "low": 21649.0, + "close": 21789.0, + "volume": 636.53701117 + }, + { + "open_time": "2023-02-13T00:00:00+00:00", + "close_time": "2023-02-13T12:00:00+00:00", + "open": 21790.0, + "high": 21897.0, + "low": 21476.0, + "close": 21625.0, + "volume": 612.89640008 + }, + { + "open_time": "2023-02-13T12:00:00+00:00", + "close_time": "2023-02-14T00:00:00+00:00", + "open": 21622.0, + "high": 21856.0, + "low": 21376.0, + "close": 21790.0, + "volume": 1310.14100833 + }, + { + "open_time": "2023-02-14T00:00:00+00:00", + "close_time": "2023-02-14T12:00:00+00:00", + "open": 21790.0, + "high": 21885.0, + "low": 21691.0, + "close": 21816.0, + "volume": 621.24679672 + }, + { + "open_time": "2023-02-14T12:00:00+00:00", + "close_time": "2023-02-15T00:00:00+00:00", + "open": 21823.0, + "high": 22316.0, + "low": 21569.0, + "close": 22211.0, + "volume": 1411.19601047 + }, + { + "open_time": "2023-02-15T00:00:00+00:00", + "close_time": "2023-02-15T12:00:00+00:00", + "open": 22208.0, + "high": 22494.0, + "low": 22064.0, + "close": 22448.0, + "volume": 426.24194054 + }, + { + "open_time": "2023-02-15T12:00:00+00:00", + "close_time": "2023-02-16T00:00:00+00:00", + "open": 22459.0, + "high": 24374.0, + "low": 22459.0, + "close": 24332.0, + "volume": 1890.87683523 + }, + { + "open_time": "2023-02-16T00:00:00+00:00", + "close_time": "2023-02-16T12:00:00+00:00", + "open": 24332.0, + "high": 24895.0, + "low": 24320.0, + "close": 24572.0, + "volume": 1161.69692679 + }, + { + "open_time": "2023-02-16T12:00:00+00:00", + "close_time": "2023-02-17T00:00:00+00:00", + "open": 24572.0, + "high": 25270.0, + "low": 23520.0, + "close": 23521.0, + "volume": 2361.15902946 + }, + { + "open_time": "2023-02-17T00:00:00+00:00", + "close_time": "2023-02-17T12:00:00+00:00", + "open": 23518.0, + "high": 23905.0, + "low": 23369.0, + "close": 23789.0, + "volume": 845.23306929 + }, + { + "open_time": "2023-02-17T12:00:00+00:00", + "close_time": "2023-02-18T00:00:00+00:00", + "open": 23809.0, + "high": 25014.0, + "low": 23730.0, + "close": 24580.0, + "volume": 2483.91706505 + }, + { + "open_time": "2023-02-18T00:00:00+00:00", + "close_time": "2023-02-18T12:00:00+00:00", + "open": 24577.0, + "high": 24781.0, + "low": 24450.0, + "close": 24530.0, + "volume": 360.73281218 + }, + { + "open_time": "2023-02-18T12:00:00+00:00", + "close_time": "2023-02-19T00:00:00+00:00", + "open": 24526.0, + "high": 24869.0, + "low": 24501.0, + "close": 24640.0, + "volume": 360.45590507 + }, + { + "open_time": "2023-02-19T00:00:00+00:00", + "close_time": "2023-02-19T12:00:00+00:00", + "open": 24638.0, + "high": 24842.0, + "low": 24571.0, + "close": 24675.0, + "volume": 494.71784467 + }, + { + "open_time": "2023-02-19T12:00:00+00:00", + "close_time": "2023-02-20T00:00:00+00:00", + "open": 24685.0, + "high": 25183.0, + "low": 24211.0, + "close": 24296.0, + "volume": 1222.44031682 + }, + { + "open_time": "2023-02-20T00:00:00+00:00", + "close_time": "2023-02-20T12:00:00+00:00", + "open": 24271.0, + "high": 24978.0, + "low": 23862.0, + "close": 24891.0, + "volume": 963.58510844 + }, + { + "open_time": "2023-02-20T12:00:00+00:00", + "close_time": "2023-02-21T00:00:00+00:00", + "open": 24898.0, + "high": 25118.0, + "low": 24643.0, + "close": 24843.0, + "volume": 864.95264229 + }, + { + "open_time": "2023-02-21T00:00:00+00:00", + "close_time": "2023-02-21T12:00:00+00:00", + "open": 24843.0, + "high": 25250.0, + "low": 24562.0, + "close": 24576.0, + "volume": 950.2080985 + }, + { + "open_time": "2023-02-21T12:00:00+00:00", + "close_time": "2023-02-22T00:00:00+00:00", + "open": 24576.0, + "high": 24778.0, + "low": 24165.0, + "close": 24450.0, + "volume": 1555.67884989 + }, + { + "open_time": "2023-02-22T00:00:00+00:00", + "close_time": "2023-02-22T12:00:00+00:00", + "open": 24450.0, + "high": 24474.0, + "low": 23871.0, + "close": 24168.0, + "volume": 915.67168695 + }, + { + "open_time": "2023-02-22T12:00:00+00:00", + "close_time": "2023-02-23T00:00:00+00:00", + "open": 24165.0, + "high": 24231.0, + "low": 23594.0, + "close": 24188.0, + "volume": 1036.28802284 + }, + { + "open_time": "2023-02-23T00:00:00+00:00", + "close_time": "2023-02-23T12:00:00+00:00", + "open": 24188.0, + "high": 24590.0, + "low": 23665.0, + "close": 23789.0, + "volume": 943.79190893 + }, + { + "open_time": "2023-02-23T12:00:00+00:00", + "close_time": "2023-02-24T00:00:00+00:00", + "open": 23791.0, + "high": 24225.0, + "low": 23636.0, + "close": 23939.0, + "volume": 1056.71810415 + }, + { + "open_time": "2023-02-24T00:00:00+00:00", + "close_time": "2023-02-24T12:00:00+00:00", + "open": 23939.0, + "high": 24124.0, + "low": 23770.0, + "close": 23892.0, + "volume": 540.12296493 + }, + { + "open_time": "2023-02-24T12:00:00+00:00", + "close_time": "2023-02-25T00:00:00+00:00", + "open": 23892.0, + "high": 24025.0, + "low": 22865.0, + "close": 23189.0, + "volume": 2242.66684397 + }, + { + "open_time": "2023-02-25T00:00:00+00:00", + "close_time": "2023-02-25T12:00:00+00:00", + "open": 23186.0, + "high": 23215.0, + "low": 22920.0, + "close": 22986.0, + "volume": 362.51710945 + }, + { + "open_time": "2023-02-25T12:00:00+00:00", + "close_time": "2023-02-26T00:00:00+00:00", + "open": 22986.0, + "high": 23181.0, + "low": 22770.0, + "close": 23161.0, + "volume": 500.85510794 + }, + { + "open_time": "2023-02-26T00:00:00+00:00", + "close_time": "2023-02-26T12:00:00+00:00", + "open": 23166.0, + "high": 23286.0, + "low": 23068.0, + "close": 23252.0, + "volume": 268.28980775 + }, + { + "open_time": "2023-02-26T12:00:00+00:00", + "close_time": "2023-02-27T00:00:00+00:00", + "open": 23259.0, + "high": 23678.0, + "low": 23143.0, + "close": 23562.0, + "volume": 750.91107995 + }, + { + "open_time": "2023-02-27T00:00:00+00:00", + "close_time": "2023-02-27T12:00:00+00:00", + "open": 23560.0, + "high": 23646.0, + "low": 23341.0, + "close": 23430.0, + "volume": 460.6733244 + }, + { + "open_time": "2023-02-27T12:00:00+00:00", + "close_time": "2023-02-28T00:00:00+00:00", + "open": 23430.0, + "high": 23890.0, + "low": 23126.0, + "close": 23493.0, + "volume": 1307.45241137 + }, + { + "open_time": "2023-02-28T00:00:00+00:00", + "close_time": "2023-02-28T12:00:00+00:00", + "open": 23497.0, + "high": 23549.0, + "low": 23218.0, + "close": 23397.0, + "volume": 342.48307379 + }, + { + "open_time": "2023-02-28T12:00:00+00:00", + "close_time": "2023-03-01T00:00:00+00:00", + "open": 23398.0, + "high": 23594.0, + "low": 23048.0, + "close": 23136.0, + "volume": 843.22371356 + }, + { + "open_time": "2023-03-01T00:00:00+00:00", + "close_time": "2023-03-01T12:00:00+00:00", + "open": 23146.0, + "high": 23990.0, + "low": 23040.0, + "close": 23741.0, + "volume": 815.70565579 + }, + { + "open_time": "2023-03-01T12:00:00+00:00", + "close_time": "2023-03-02T00:00:00+00:00", + "open": 23744.0, + "high": 23879.0, + "low": 23318.0, + "close": 23634.0, + "volume": 932.34497976 + }, + { + "open_time": "2023-03-02T00:00:00+00:00", + "close_time": "2023-03-02T12:00:00+00:00", + "open": 23632.0, + "high": 23791.0, + "low": 23342.0, + "close": 23415.0, + "volume": 491.60356652 + }, + { + "open_time": "2023-03-02T12:00:00+00:00", + "close_time": "2023-03-03T00:00:00+00:00", + "open": 23422.0, + "high": 23566.0, + "low": 23206.0, + "close": 23466.0, + "volume": 599.30045752 + }, + { + "open_time": "2023-03-03T00:00:00+00:00", + "close_time": "2023-03-03T12:00:00+00:00", + "open": 23469.0, + "high": 23477.0, + "low": 22000.0, + "close": 22349.0, + "volume": 1844.17242504 + }, + { + "open_time": "2023-03-03T12:00:00+00:00", + "close_time": "2023-03-04T00:00:00+00:00", + "open": 22349.0, + "high": 22490.0, + "low": 22160.0, + "close": 22359.0, + "volume": 1033.84977057 + }, + { + "open_time": "2023-03-04T00:00:00+00:00", + "close_time": "2023-03-04T12:00:00+00:00", + "open": 22359.0, + "high": 22401.0, + "low": 22284.0, + "close": 22352.0, + "volume": 284.97409506 + }, + { + "open_time": "2023-03-04T12:00:00+00:00", + "close_time": "2023-03-05T00:00:00+00:00", + "open": 22351.0, + "high": 22394.0, + "low": 22170.0, + "close": 22347.0, + "volume": 323.37358172 + }, + { + "open_time": "2023-03-05T00:00:00+00:00", + "close_time": "2023-03-05T12:00:00+00:00", + "open": 22347.0, + "high": 22652.0, + "low": 22212.0, + "close": 22401.0, + "volume": 464.07291995 + }, + { + "open_time": "2023-03-05T12:00:00+00:00", + "close_time": "2023-03-06T00:00:00+00:00", + "open": 22401.0, + "high": 22552.0, + "low": 22339.0, + "close": 22428.0, + "volume": 480.59140977 + }, + { + "open_time": "2023-03-06T00:00:00+00:00", + "close_time": "2023-03-06T12:00:00+00:00", + "open": 22427.0, + "high": 22507.0, + "low": 22263.0, + "close": 22383.0, + "volume": 556.56896725 + }, + { + "open_time": "2023-03-06T12:00:00+00:00", + "close_time": "2023-03-07T00:00:00+00:00", + "open": 22384.0, + "high": 22590.0, + "low": 22327.0, + "close": 22407.0, + "volume": 599.66576232 + }, + { + "open_time": "2023-03-07T00:00:00+00:00", + "close_time": "2023-03-07T12:00:00+00:00", + "open": 22414.0, + "high": 22547.0, + "low": 22332.0, + "close": 22337.0, + "volume": 352.91431791 + }, + { + "open_time": "2023-03-07T12:00:00+00:00", + "close_time": "2023-03-08T00:00:00+00:00", + "open": 22347.0, + "high": 22478.0, + "low": 21931.0, + "close": 22200.0, + "volume": 1484.80802346 + }, + { + "open_time": "2023-03-08T00:00:00+00:00", + "close_time": "2023-03-08T12:00:00+00:00", + "open": 22197.0, + "high": 22275.0, + "low": 21858.0, + "close": 22069.0, + "volume": 496.77666188 + }, + { + "open_time": "2023-03-08T12:00:00+00:00", + "close_time": "2023-03-09T00:00:00+00:00", + "open": 22069.0, + "high": 22212.0, + "low": 21590.0, + "close": 21704.0, + "volume": 980.4073676 + }, + { + "open_time": "2023-03-09T00:00:00+00:00", + "close_time": "2023-03-09T12:00:00+00:00", + "open": 21697.0, + "high": 21798.0, + "low": 21534.0, + "close": 21667.0, + "volume": 405.32620315 + }, + { + "open_time": "2023-03-09T12:00:00+00:00", + "close_time": "2023-03-10T00:00:00+00:00", + "open": 21666.0, + "high": 21824.0, + "low": 20043.0, + "close": 20367.0, + "volume": 2969.19749752 + }, + { + "open_time": "2023-03-10T00:00:00+00:00", + "close_time": "2023-03-10T12:00:00+00:00", + "open": 20368.0, + "high": 20368.0, + "low": 19569.0, + "close": 19763.0, + "volume": 1864.23123431 + }, + { + "open_time": "2023-03-10T12:00:00+00:00", + "close_time": "2023-03-11T00:00:00+00:00", + "open": 19768.0, + "high": 20308.0, + "low": 19668.0, + "close": 20220.0, + "volume": 2831.38715831 + }, + { + "open_time": "2023-03-11T00:00:00+00:00", + "close_time": "2023-03-11T12:00:00+00:00", + "open": 20226.0, + "high": 20874.0, + "low": 19893.0, + "close": 20188.0, + "volume": 2381.6380619 + }, + { + "open_time": "2023-03-11T12:00:00+00:00", + "close_time": "2023-03-12T00:00:00+00:00", + "open": 20186.0, + "high": 20674.0, + "low": 20137.0, + "close": 20618.0, + "volume": 1209.31601334 + }, + { + "open_time": "2023-03-12T00:00:00+00:00", + "close_time": "2023-03-12T12:00:00+00:00", + "open": 20615.0, + "high": 20694.0, + "low": 20456.0, + "close": 20593.0, + "volume": 636.44811816 + }, + { + "open_time": "2023-03-12T12:00:00+00:00", + "close_time": "2023-03-13T00:00:00+00:00", + "open": 20594.0, + "high": 22269.0, + "low": 20474.0, + "close": 22183.0, + "volume": 2963.04655837 + }, + { + "open_time": "2023-03-13T00:00:00+00:00", + "close_time": "2023-03-13T12:00:00+00:00", + "open": 22190.0, + "high": 22775.0, + "low": 21900.0, + "close": 22166.0, + "volume": 2457.78852553 + }, + { + "open_time": "2023-03-13T12:00:00+00:00", + "close_time": "2023-03-14T00:00:00+00:00", + "open": 22167.0, + "high": 24618.0, + "low": 22007.0, + "close": 24209.0, + "volume": 4280.47721749 + }, + { + "open_time": "2023-03-14T00:00:00+00:00", + "close_time": "2023-03-14T12:00:00+00:00", + "open": 24210.0, + "high": 24929.0, + "low": 24070.0, + "close": 24866.0, + "volume": 2041.58860406 + }, + { + "open_time": "2023-03-14T12:00:00+00:00", + "close_time": "2023-03-15T00:00:00+00:00", + "open": 24867.0, + "high": 26533.0, + "low": 24092.0, + "close": 24750.0, + "volume": 5925.04719912 + }, + { + "open_time": "2023-03-15T00:00:00+00:00", + "close_time": "2023-03-15T12:00:00+00:00", + "open": 24745.0, + "high": 25122.0, + "low": 24393.0, + "close": 24859.0, + "volume": 1316.32802783 + }, + { + "open_time": "2023-03-15T12:00:00+00:00", + "close_time": "2023-03-16T00:00:00+00:00", + "open": 24857.0, + "high": 25273.0, + "low": 23940.0, + "close": 24368.0, + "volume": 3052.11768599 + }, + { + "open_time": "2023-03-16T00:00:00+00:00", + "close_time": "2023-03-16T12:00:00+00:00", + "open": 24361.0, + "high": 25132.0, + "low": 24229.0, + "close": 24908.0, + "volume": 1089.44207653 + }, + { + "open_time": "2023-03-16T12:00:00+00:00", + "close_time": "2023-03-17T00:00:00+00:00", + "open": 24909.0, + "high": 25217.0, + "low": 24611.0, + "close": 25050.0, + "volume": 1341.84131648 + }, + { + "open_time": "2023-03-17T00:00:00+00:00", + "close_time": "2023-03-17T12:00:00+00:00", + "open": 25051.0, + "high": 27025.0, + "low": 24954.0, + "close": 26984.0, + "volume": 2207.53518315 + }, + { + "open_time": "2023-03-17T12:00:00+00:00", + "close_time": "2023-03-18T00:00:00+00:00", + "open": 26984.0, + "high": 27818.0, + "low": 26193.0, + "close": 27466.0, + "volume": 2958.76758722 + }, + { + "open_time": "2023-03-18T00:00:00+00:00", + "close_time": "2023-03-18T12:00:00+00:00", + "open": 27466.0, + "high": 27776.0, + "low": 27144.0, + "close": 27534.0, + "volume": 1307.71416704 + }, + { + "open_time": "2023-03-18T12:00:00+00:00", + "close_time": "2023-03-19T00:00:00+00:00", + "open": 27532.0, + "high": 27719.0, + "low": 26707.0, + "close": 26980.0, + "volume": 1626.48902533 + }, + { + "open_time": "2023-03-19T00:00:00+00:00", + "close_time": "2023-03-19T12:00:00+00:00", + "open": 26992.0, + "high": 27351.0, + "low": 26900.0, + "close": 27259.0, + "volume": 679.7358035 + }, + { + "open_time": "2023-03-19T12:00:00+00:00", + "close_time": "2023-03-20T00:00:00+00:00", + "open": 27241.0, + "high": 28474.0, + "low": 27200.0, + "close": 28054.0, + "volume": 1935.98060537 + }, + { + "open_time": "2023-03-20T00:00:00+00:00", + "close_time": "2023-03-20T12:00:00+00:00", + "open": 28081.0, + "high": 28567.0, + "low": 27231.0, + "close": 28296.0, + "volume": 2019.63833947 + }, + { + "open_time": "2023-03-20T12:00:00+00:00", + "close_time": "2023-03-21T00:00:00+00:00", + "open": 28284.0, + "high": 28351.0, + "low": 27555.0, + "close": 27815.0, + "volume": 1978.45524268 + }, + { + "open_time": "2023-03-21T00:00:00+00:00", + "close_time": "2023-03-21T12:00:00+00:00", + "open": 27808.0, + "high": 28257.0, + "low": 27436.0, + "close": 28139.0, + "volume": 1069.99831369 + }, + { + "open_time": "2023-03-21T12:00:00+00:00", + "close_time": "2023-03-22T00:00:00+00:00", + "open": 28139.0, + "high": 28497.0, + "low": 27811.0, + "close": 28192.0, + "volume": 1885.13047873 + }, + { + "open_time": "2023-03-22T00:00:00+00:00", + "close_time": "2023-03-22T12:00:00+00:00", + "open": 28184.0, + "high": 28369.0, + "low": 28037.0, + "close": 28189.0, + "volume": 620.66526139 + }, + { + "open_time": "2023-03-22T12:00:00+00:00", + "close_time": "2023-03-23T00:00:00+00:00", + "open": 28192.0, + "high": 28936.0, + "low": 26688.0, + "close": 27320.0, + "volume": 4390.35009781 + }, + { + "open_time": "2023-03-23T00:00:00+00:00", + "close_time": "2023-03-23T12:00:00+00:00", + "open": 27320.0, + "high": 27810.0, + "low": 27187.0, + "close": 27680.0, + "volume": 721.36332143 + }, + { + "open_time": "2023-03-23T12:00:00+00:00", + "close_time": "2023-03-24T00:00:00+00:00", + "open": 27667.0, + "high": 28818.0, + "low": 27368.0, + "close": 28343.0, + "volume": 2444.60951642 + }, + { + "open_time": "2023-03-24T00:00:00+00:00", + "close_time": "2023-03-24T12:00:00+00:00", + "open": 28352.0, + "high": 28428.0, + "low": 27460.0, + "close": 27650.0, + "volume": 814.5228308 + }, + { + "open_time": "2023-03-24T12:00:00+00:00", + "close_time": "2023-03-25T00:00:00+00:00", + "open": 27627.0, + "high": 29380.0, + "low": 27043.0, + "close": 27493.0, + "volume": 1974.92668381 + }, + { + "open_time": "2023-03-25T00:00:00+00:00", + "close_time": "2023-03-25T12:00:00+00:00", + "open": 27497.0, + "high": 27691.0, + "low": 27363.0, + "close": 27490.0, + "volume": 371.72192775 + }, + { + "open_time": "2023-03-25T12:00:00+00:00", + "close_time": "2023-03-26T00:00:00+00:00", + "open": 27492.0, + "high": 27810.0, + "low": 27210.0, + "close": 27499.0, + "volume": 592.11647966 + }, + { + "open_time": "2023-03-26T00:00:00+00:00", + "close_time": "2023-03-26T12:00:00+00:00", + "open": 27493.0, + "high": 27930.0, + "low": 27453.0, + "close": 27903.0, + "volume": 346.72271857 + }, + { + "open_time": "2023-03-26T12:00:00+00:00", + "close_time": "2023-03-27T00:00:00+00:00", + "open": 27927.0, + "high": 28217.0, + "low": 27680.0, + "close": 28004.0, + "volume": 753.4805921 + }, + { + "open_time": "2023-03-27T00:00:00+00:00", + "close_time": "2023-03-27T12:00:00+00:00", + "open": 27992.0, + "high": 28051.0, + "low": 27703.0, + "close": 27916.0, + "volume": 500.60110811 + }, + { + "open_time": "2023-03-27T12:00:00+00:00", + "close_time": "2023-03-28T00:00:00+00:00", + "open": 27913.0, + "high": 27943.0, + "low": 26541.0, + "close": 27142.0, + "volume": 1758.36282825 + }, + { + "open_time": "2023-03-28T00:00:00+00:00", + "close_time": "2023-03-28T12:00:00+00:00", + "open": 27142.0, + "high": 27183.0, + "low": 26647.0, + "close": 27071.0, + "volume": 920.77761147 + }, + { + "open_time": "2023-03-28T12:00:00+00:00", + "close_time": "2023-03-29T00:00:00+00:00", + "open": 27089.0, + "high": 27514.0, + "low": 26760.0, + "close": 27272.0, + "volume": 1216.6720321 + }, + { + "open_time": "2023-03-29T00:00:00+00:00", + "close_time": "2023-03-29T12:00:00+00:00", + "open": 27272.0, + "high": 28650.0, + "low": 27258.0, + "close": 28351.0, + "volume": 1074.6261929 + }, + { + "open_time": "2023-03-29T12:00:00+00:00", + "close_time": "2023-03-30T00:00:00+00:00", + "open": 28354.0, + "high": 28584.0, + "low": 28153.0, + "close": 28353.0, + "volume": 1087.18673304 + }, + { + "open_time": "2023-03-30T00:00:00+00:00", + "close_time": "2023-03-30T12:00:00+00:00", + "open": 28353.0, + "high": 29170.0, + "low": 28152.0, + "close": 28656.0, + "volume": 1417.09019044 + }, + { + "open_time": "2023-03-30T12:00:00+00:00", + "close_time": "2023-03-31T00:00:00+00:00", + "open": 28664.0, + "high": 28696.0, + "low": 27706.0, + "close": 28039.0, + "volume": 1495.66260646 + }, + { + "open_time": "2023-03-31T00:00:00+00:00", + "close_time": "2023-03-31T12:00:00+00:00", + "open": 28036.0, + "high": 28376.0, + "low": 27533.0, + "close": 27943.0, + "volume": 942.84797489 + }, + { + "open_time": "2023-03-31T12:00:00+00:00", + "close_time": "2023-04-01T00:00:00+00:00", + "open": 27946.0, + "high": 28653.0, + "low": 27881.0, + "close": 28476.0, + "volume": 1358.36876211 + }, + { + "open_time": "2023-04-01T00:00:00+00:00", + "close_time": "2023-04-01T12:00:00+00:00", + "open": 28476.0, + "high": 28816.0, + "low": 28373.0, + "close": 28389.0, + "volume": 384.7503665 + }, + { + "open_time": "2023-04-01T12:00:00+00:00", + "close_time": "2023-04-02T00:00:00+00:00", + "open": 28393.0, + "high": 28581.0, + "low": 28237.0, + "close": 28469.0, + "volume": 271.58642496 + }, + { + "open_time": "2023-04-02T00:00:00+00:00", + "close_time": "2023-04-02T12:00:00+00:00", + "open": 28469.0, + "high": 28544.0, + "low": 28331.0, + "close": 28367.0, + "volume": 174.46949366 + }, + { + "open_time": "2023-04-02T12:00:00+00:00", + "close_time": "2023-04-03T00:00:00+00:00", + "open": 28368.0, + "high": 28371.0, + "low": 27891.0, + "close": 28186.0, + "volume": 515.51274629 + }, + { + "open_time": "2023-04-03T00:00:00+00:00", + "close_time": "2023-04-03T12:00:00+00:00", + "open": 28179.0, + "high": 28506.0, + "low": 27600.0, + "close": 28266.0, + "volume": 905.5653709 + }, + { + "open_time": "2023-04-03T12:00:00+00:00", + "close_time": "2023-04-04T00:00:00+00:00", + "open": 28265.0, + "high": 28383.0, + "low": 27236.0, + "close": 27816.0, + "volume": 1484.99911895 + }, + { + "open_time": "2023-04-04T00:00:00+00:00", + "close_time": "2023-04-04T12:00:00+00:00", + "open": 27820.0, + "high": 28447.0, + "low": 27686.0, + "close": 28295.0, + "volume": 723.51782574 + }, + { + "open_time": "2023-04-04T12:00:00+00:00", + "close_time": "2023-04-05T00:00:00+00:00", + "open": 28299.0, + "high": 28407.0, + "low": 27967.0, + "close": 28178.0, + "volume": 571.07953531 + }, + { + "open_time": "2023-04-05T00:00:00+00:00", + "close_time": "2023-04-05T12:00:00+00:00", + "open": 28179.0, + "high": 28782.0, + "low": 28114.0, + "close": 28562.0, + "volume": 599.25498851 + }, + { + "open_time": "2023-04-05T12:00:00+00:00", + "close_time": "2023-04-06T00:00:00+00:00", + "open": 28565.0, + "high": 28729.0, + "low": 27823.0, + "close": 28183.0, + "volume": 977.10623797 + }, + { + "open_time": "2023-04-06T00:00:00+00:00", + "close_time": "2023-04-06T12:00:00+00:00", + "open": 28181.0, + "high": 28191.0, + "low": 27723.0, + "close": 27951.0, + "volume": 526.41168838 + }, + { + "open_time": "2023-04-06T12:00:00+00:00", + "close_time": "2023-04-07T00:00:00+00:00", + "open": 27959.0, + "high": 28199.0, + "low": 27773.0, + "close": 28051.0, + "volume": 538.46861273 + }, + { + "open_time": "2023-04-07T00:00:00+00:00", + "close_time": "2023-04-07T12:00:00+00:00", + "open": 28054.0, + "high": 28118.0, + "low": 27797.0, + "close": 27855.0, + "volume": 275.18188913 + }, + { + "open_time": "2023-04-07T12:00:00+00:00", + "close_time": "2023-04-08T00:00:00+00:00", + "open": 27854.0, + "high": 28004.0, + "low": 27820.0, + "close": 27931.0, + "volume": 161.29775097 + }, + { + "open_time": "2023-04-08T00:00:00+00:00", + "close_time": "2023-04-08T12:00:00+00:00", + "open": 27931.0, + "high": 28174.0, + "low": 27891.0, + "close": 28042.0, + "volume": 175.84080398 + }, + { + "open_time": "2023-04-08T12:00:00+00:00", + "close_time": "2023-04-09T00:00:00+00:00", + "open": 28043.0, + "high": 28083.0, + "low": 27903.0, + "close": 27969.0, + "volume": 241.92233512 + }, + { + "open_time": "2023-04-09T00:00:00+00:00", + "close_time": "2023-04-09T12:00:00+00:00", + "open": 27968.0, + "high": 28112.0, + "low": 27857.0, + "close": 27953.0, + "volume": 189.56128843 + }, + { + "open_time": "2023-04-09T12:00:00+00:00", + "close_time": "2023-04-10T00:00:00+00:00", + "open": 27955.0, + "high": 28544.0, + "low": 27833.0, + "close": 28340.0, + "volume": 528.98636936 + }, + { + "open_time": "2023-04-10T00:00:00+00:00", + "close_time": "2023-04-10T12:00:00+00:00", + "open": 28353.0, + "high": 28450.0, + "low": 28204.0, + "close": 28328.0, + "volume": 384.50168767 + }, + { + "open_time": "2023-04-10T12:00:00+00:00", + "close_time": "2023-04-11T00:00:00+00:00", + "open": 28325.0, + "high": 29789.0, + "low": 28184.0, + "close": 29652.0, + "volume": 2327.17151888 + }, + { + "open_time": "2023-04-11T00:00:00+00:00", + "close_time": "2023-04-11T12:00:00+00:00", + "open": 29657.0, + "high": 30438.0, + "low": 29617.0, + "close": 30080.0, + "volume": 1311.81961813 + }, + { + "open_time": "2023-04-11T12:00:00+00:00", + "close_time": "2023-04-12T00:00:00+00:00", + "open": 30077.0, + "high": 30575.0, + "low": 29960.0, + "close": 30246.0, + "volume": 1377.58623307 + }, + { + "open_time": "2023-04-12T00:00:00+00:00", + "close_time": "2023-04-12T12:00:00+00:00", + "open": 30255.0, + "high": 30386.0, + "low": 29875.0, + "close": 30042.0, + "volume": 740.33668409 + }, + { + "open_time": "2023-04-12T12:00:00+00:00", + "close_time": "2023-04-13T00:00:00+00:00", + "open": 30041.0, + "high": 30503.0, + "low": 29689.0, + "close": 29903.0, + "volume": 1186.62903545 + }, + { + "open_time": "2023-04-13T00:00:00+00:00", + "close_time": "2023-04-13T12:00:00+00:00", + "open": 29914.0, + "high": 30396.0, + "low": 29889.0, + "close": 30192.0, + "volume": 697.13908835 + }, + { + "open_time": "2023-04-13T12:00:00+00:00", + "close_time": "2023-04-14T00:00:00+00:00", + "open": 30192.0, + "high": 30614.0, + "low": 30179.0, + "close": 30410.0, + "volume": 807.05027012 + }, + { + "open_time": "2023-04-14T00:00:00+00:00", + "close_time": "2023-04-14T12:00:00+00:00", + "open": 30411.0, + "high": 31035.0, + "low": 30349.0, + "close": 30833.0, + "volume": 1093.37272536 + }, + { + "open_time": "2023-04-14T12:00:00+00:00", + "close_time": "2023-04-15T00:00:00+00:00", + "open": 30833.0, + "high": 30883.0, + "low": 30001.0, + "close": 30498.0, + "volume": 1446.76786891 + }, + { + "open_time": "2023-04-15T00:00:00+00:00", + "close_time": "2023-04-15T12:00:00+00:00", + "open": 30498.0, + "high": 30620.0, + "low": 30315.0, + "close": 30423.0, + "volume": 325.70859083 + }, + { + "open_time": "2023-04-15T12:00:00+00:00", + "close_time": "2023-04-16T00:00:00+00:00", + "open": 30423.0, + "high": 30480.0, + "low": 30249.0, + "close": 30332.0, + "volume": 234.93151575 + }, + { + "open_time": "2023-04-16T00:00:00+00:00", + "close_time": "2023-04-16T12:00:00+00:00", + "open": 30327.0, + "high": 30419.0, + "low": 30157.0, + "close": 30260.0, + "volume": 171.18969342 + }, + { + "open_time": "2023-04-16T12:00:00+00:00", + "close_time": "2023-04-17T00:00:00+00:00", + "open": 30260.0, + "high": 30567.0, + "low": 30204.0, + "close": 30330.0, + "volume": 485.6219443 + }, + { + "open_time": "2023-04-17T00:00:00+00:00", + "close_time": "2023-04-17T12:00:00+00:00", + "open": 30328.0, + "high": 30337.0, + "low": 29301.0, + "close": 29601.0, + "volume": 1023.42731663 + }, + { + "open_time": "2023-04-17T12:00:00+00:00", + "close_time": "2023-04-18T00:00:00+00:00", + "open": 29592.0, + "high": 29613.0, + "low": 29247.0, + "close": 29448.0, + "volume": 1053.575612 + }, + { + "open_time": "2023-04-18T00:00:00+00:00", + "close_time": "2023-04-18T12:00:00+00:00", + "open": 29452.0, + "high": 30387.0, + "low": 29122.0, + "close": 30387.0, + "volume": 983.67820348 + }, + { + "open_time": "2023-04-18T12:00:00+00:00", + "close_time": "2023-04-19T00:00:00+00:00", + "open": 30387.0, + "high": 30483.0, + "low": 29974.0, + "close": 30395.0, + "volume": 845.33898298 + }, + { + "open_time": "2023-04-19T00:00:00+00:00", + "close_time": "2023-04-19T12:00:00+00:00", + "open": 30388.0, + "high": 30423.0, + "low": 29015.0, + "close": 29324.0, + "volume": 2068.51882476 + }, + { + "open_time": "2023-04-19T12:00:00+00:00", + "close_time": "2023-04-20T00:00:00+00:00", + "open": 29321.0, + "high": 29518.0, + "low": 28603.0, + "close": 28827.0, + "volume": 1800.59980478 + }, + { + "open_time": "2023-04-20T00:00:00+00:00", + "close_time": "2023-04-20T12:00:00+00:00", + "open": 28814.0, + "high": 29098.0, + "low": 28572.0, + "close": 28617.0, + "volume": 770.24616135 + }, + { + "open_time": "2023-04-20T12:00:00+00:00", + "close_time": "2023-04-21T00:00:00+00:00", + "open": 28620.0, + "high": 28985.0, + "low": 28005.0, + "close": 28238.0, + "volume": 1681.2793919 + }, + { + "open_time": "2023-04-21T00:00:00+00:00", + "close_time": "2023-04-21T12:00:00+00:00", + "open": 28240.0, + "high": 28362.0, + "low": 27828.0, + "close": 28059.0, + "volume": 855.51026644 + }, + { + "open_time": "2023-04-21T12:00:00+00:00", + "close_time": "2023-04-22T00:00:00+00:00", + "open": 28059.0, + "high": 28268.0, + "low": 27140.0, + "close": 27254.0, + "volume": 1600.38942908 + }, + { + "open_time": "2023-04-22T00:00:00+00:00", + "close_time": "2023-04-22T12:00:00+00:00", + "open": 27253.0, + "high": 27396.0, + "low": 27137.0, + "close": 27291.0, + "volume": 273.43544508 + }, + { + "open_time": "2023-04-22T12:00:00+00:00", + "close_time": "2023-04-23T00:00:00+00:00", + "open": 27291.0, + "high": 27883.0, + "low": 27241.0, + "close": 27817.0, + "volume": 737.0119265 + }, + { + "open_time": "2023-04-23T00:00:00+00:00", + "close_time": "2023-04-23T12:00:00+00:00", + "open": 27820.0, + "high": 27820.0, + "low": 27440.0, + "close": 27646.0, + "volume": 359.82223378 + }, + { + "open_time": "2023-04-23T12:00:00+00:00", + "close_time": "2023-04-24T00:00:00+00:00", + "open": 27657.0, + "high": 27738.0, + "low": 27347.0, + "close": 27596.0, + "volume": 438.22329395 + }, + { + "open_time": "2023-04-24T00:00:00+00:00", + "close_time": "2023-04-24T12:00:00+00:00", + "open": 27594.0, + "high": 27998.0, + "low": 27045.0, + "close": 27540.0, + "volume": 928.61951025 + }, + { + "open_time": "2023-04-24T12:00:00+00:00", + "close_time": "2023-04-25T00:00:00+00:00", + "open": 27545.0, + "high": 27711.0, + "low": 26981.0, + "close": 27512.0, + "volume": 1308.03549843 + }, + { + "open_time": "2023-04-25T00:00:00+00:00", + "close_time": "2023-04-25T12:00:00+00:00", + "open": 27515.0, + "high": 27587.0, + "low": 27197.0, + "close": 27387.0, + "volume": 613.4813405 + }, + { + "open_time": "2023-04-25T12:00:00+00:00", + "close_time": "2023-04-26T00:00:00+00:00", + "open": 27396.0, + "high": 28392.0, + "low": 27218.0, + "close": 28300.0, + "volume": 1261.08491082 + }, + { + "open_time": "2023-04-26T00:00:00+00:00", + "close_time": "2023-04-26T12:00:00+00:00", + "open": 28306.0, + "high": 29137.0, + "low": 28260.0, + "close": 28956.0, + "volume": 1060.04905113 + }, + { + "open_time": "2023-04-26T12:00:00+00:00", + "close_time": "2023-04-27T00:00:00+00:00", + "open": 28971.0, + "high": 30022.0, + "low": 27242.0, + "close": 28428.0, + "volume": 4222.59477623 + }, + { + "open_time": "2023-04-27T00:00:00+00:00", + "close_time": "2023-04-27T12:00:00+00:00", + "open": 28427.0, + "high": 29483.0, + "low": 28389.0, + "close": 28947.0, + "volume": 1483.96294713 + }, + { + "open_time": "2023-04-27T12:00:00+00:00", + "close_time": "2023-04-28T00:00:00+00:00", + "open": 28954.0, + "high": 29887.0, + "low": 28683.0, + "close": 29485.0, + "volume": 2264.73481729 + }, + { + "open_time": "2023-04-28T00:00:00+00:00", + "close_time": "2023-04-28T12:00:00+00:00", + "open": 29486.0, + "high": 29600.0, + "low": 29159.0, + "close": 29255.0, + "volume": 770.70476009 + }, + { + "open_time": "2023-04-28T12:00:00+00:00", + "close_time": "2023-04-29T00:00:00+00:00", + "open": 29254.0, + "high": 29462.0, + "low": 28922.0, + "close": 29333.0, + "volume": 1678.37021731 + }, + { + "open_time": "2023-04-29T00:00:00+00:00", + "close_time": "2023-04-29T12:00:00+00:00", + "open": 29339.0, + "high": 29460.0, + "low": 29227.0, + "close": 29350.0, + "volume": 519.80251926 + }, + { + "open_time": "2023-04-29T12:00:00+00:00", + "close_time": "2023-04-30T00:00:00+00:00", + "open": 29356.0, + "high": 29412.0, + "low": 29061.0, + "close": 29247.0, + "volume": 412.67709259 + }, + { + "open_time": "2023-04-30T00:00:00+00:00", + "close_time": "2023-04-30T12:00:00+00:00", + "open": 29252.0, + "high": 29356.0, + "low": 29115.0, + "close": 29220.0, + "volume": 317.79590697 + }, + { + "open_time": "2023-04-30T12:00:00+00:00", + "close_time": "2023-05-01T00:00:00+00:00", + "open": 29218.0, + "high": 29961.0, + "low": 29188.0, + "close": 29235.0, + "volume": 1097.45915394 + }, + { + "open_time": "2023-05-01T00:00:00+00:00", + "close_time": "2023-05-01T12:00:00+00:00", + "open": 29254.0, + "high": 29344.0, + "low": 28289.0, + "close": 28524.0, + "volume": 1122.19390222 + }, + { + "open_time": "2023-05-01T12:00:00+00:00", + "close_time": "2023-05-02T00:00:00+00:00", + "open": 28528.0, + "high": 28631.0, + "low": 27666.0, + "close": 28079.0, + "volume": 1791.66893129 + }, + { + "open_time": "2023-05-02T00:00:00+00:00", + "close_time": "2023-05-02T12:00:00+00:00", + "open": 28079.0, + "high": 28142.0, + "low": 27876.0, + "close": 28082.0, + "volume": 445.73722423 + }, + { + "open_time": "2023-05-02T12:00:00+00:00", + "close_time": "2023-05-03T00:00:00+00:00", + "open": 28087.0, + "high": 28894.0, + "low": 27923.0, + "close": 28680.0, + "volume": 1489.91926715 + }, + { + "open_time": "2023-05-03T00:00:00+00:00", + "close_time": "2023-05-03T12:00:00+00:00", + "open": 28682.0, + "high": 28780.0, + "low": 28360.0, + "close": 28563.0, + "volume": 631.23046494 + }, + { + "open_time": "2023-05-03T12:00:00+00:00", + "close_time": "2023-05-04T00:00:00+00:00", + "open": 28560.0, + "high": 29276.0, + "low": 28138.0, + "close": 29033.0, + "volume": 2207.25270467 + }, + { + "open_time": "2023-05-04T00:00:00+00:00", + "close_time": "2023-05-04T12:00:00+00:00", + "open": 29043.0, + "high": 29378.0, + "low": 28969.0, + "close": 29171.0, + "volume": 690.08060039 + }, + { + "open_time": "2023-05-04T12:00:00+00:00", + "close_time": "2023-05-05T00:00:00+00:00", + "open": 29174.0, + "high": 29245.0, + "low": 28691.0, + "close": 28851.0, + "volume": 966.5511185 + }, + { + "open_time": "2023-05-05T00:00:00+00:00", + "close_time": "2023-05-05T12:00:00+00:00", + "open": 28860.0, + "high": 29529.0, + "low": 28841.0, + "close": 29156.0, + "volume": 703.75374686 + }, + { + "open_time": "2023-05-05T12:00:00+00:00", + "close_time": "2023-05-06T00:00:00+00:00", + "open": 29177.0, + "high": 29701.0, + "low": 28832.0, + "close": 29547.0, + "volume": 1219.43599735 + }, + { + "open_time": "2023-05-06T00:00:00+00:00", + "close_time": "2023-05-06T12:00:00+00:00", + "open": 29537.0, + "high": 29851.0, + "low": 29205.0, + "close": 29305.0, + "volume": 609.88688656 + }, + { + "open_time": "2023-05-06T12:00:00+00:00", + "close_time": "2023-05-07T00:00:00+00:00", + "open": 29309.0, + "high": 29310.0, + "low": 28422.0, + "close": 28911.0, + "volume": 833.2848602 + }, + { + "open_time": "2023-05-07T00:00:00+00:00", + "close_time": "2023-05-07T12:00:00+00:00", + "open": 28909.0, + "high": 29194.0, + "low": 28770.0, + "close": 28885.0, + "volume": 486.50660589 + }, + { + "open_time": "2023-05-07T12:00:00+00:00", + "close_time": "2023-05-08T00:00:00+00:00", + "open": 28891.0, + "high": 29135.0, + "low": 28444.0, + "close": 28472.0, + "volume": 534.95054993 + }, + { + "open_time": "2023-05-08T00:00:00+00:00", + "close_time": "2023-05-08T12:00:00+00:00", + "open": 28485.0, + "high": 28667.0, + "low": 27617.0, + "close": 27965.0, + "volume": 1221.82537194 + }, + { + "open_time": "2023-05-08T12:00:00+00:00", + "close_time": "2023-05-09T00:00:00+00:00", + "open": 27967.0, + "high": 28095.0, + "low": 27290.0, + "close": 27690.0, + "volume": 1714.97376188 + }, + { + "open_time": "2023-05-09T00:00:00+00:00", + "close_time": "2023-05-09T12:00:00+00:00", + "open": 27688.0, + "high": 27763.0, + "low": 27461.0, + "close": 27693.0, + "volume": 635.96316189 + }, + { + "open_time": "2023-05-09T12:00:00+00:00", + "close_time": "2023-05-10T00:00:00+00:00", + "open": 27692.0, + "high": 27841.0, + "low": 27372.0, + "close": 27650.0, + "volume": 937.62126265 + }, + { + "open_time": "2023-05-10T00:00:00+00:00", + "close_time": "2023-05-10T12:00:00+00:00", + "open": 27648.0, + "high": 27855.0, + "low": 27484.0, + "close": 27686.0, + "volume": 503.97901164 + }, + { + "open_time": "2023-05-10T12:00:00+00:00", + "close_time": "2023-05-11T00:00:00+00:00", + "open": 27688.0, + "high": 28328.0, + "low": 26842.0, + "close": 27618.0, + "volume": 2344.96351136 + }, + { + "open_time": "2023-05-11T00:00:00+00:00", + "close_time": "2023-05-11T12:00:00+00:00", + "open": 27624.0, + "high": 27640.0, + "low": 27310.0, + "close": 27423.0, + "volume": 495.57077987 + }, + { + "open_time": "2023-05-11T12:00:00+00:00", + "close_time": "2023-05-12T00:00:00+00:00", + "open": 27429.0, + "high": 27637.0, + "low": 26720.0, + "close": 26991.0, + "volume": 1632.34057802 + }, + { + "open_time": "2023-05-12T00:00:00+00:00", + "close_time": "2023-05-12T12:00:00+00:00", + "open": 26987.0, + "high": 27093.0, + "low": 26100.0, + "close": 26359.0, + "volume": 2225.41255272 + }, + { + "open_time": "2023-05-12T12:00:00+00:00", + "close_time": "2023-05-13T00:00:00+00:00", + "open": 26362.0, + "high": 26900.0, + "low": 25800.0, + "close": 26811.0, + "volume": 2617.57729542 + }, + { + "open_time": "2023-05-13T00:00:00+00:00", + "close_time": "2023-05-13T12:00:00+00:00", + "open": 26816.0, + "high": 26994.0, + "low": 26710.0, + "close": 26842.0, + "volume": 388.05862983 + }, + { + "open_time": "2023-05-13T12:00:00+00:00", + "close_time": "2023-05-14T00:00:00+00:00", + "open": 26837.0, + "high": 27052.0, + "low": 26759.0, + "close": 26789.0, + "volume": 881.2460166 + }, + { + "open_time": "2023-05-14T00:00:00+00:00", + "close_time": "2023-05-14T12:00:00+00:00", + "open": 26805.0, + "high": 26904.0, + "low": 26598.0, + "close": 26817.0, + "volume": 329.02417297 + }, + { + "open_time": "2023-05-14T12:00:00+00:00", + "close_time": "2023-05-15T00:00:00+00:00", + "open": 26822.0, + "high": 27202.0, + "low": 26762.0, + "close": 26933.0, + "volume": 996.61004641 + }, + { + "open_time": "2023-05-15T00:00:00+00:00", + "close_time": "2023-05-15T12:00:00+00:00", + "open": 26933.0, + "high": 27549.0, + "low": 26736.0, + "close": 27343.0, + "volume": 897.32136025 + }, + { + "open_time": "2023-05-15T12:00:00+00:00", + "close_time": "2023-05-16T00:00:00+00:00", + "open": 27348.0, + "high": 27666.0, + "low": 27121.0, + "close": 27166.0, + "volume": 907.80820408 + }, + { + "open_time": "2023-05-16T00:00:00+00:00", + "close_time": "2023-05-16T12:00:00+00:00", + "open": 27166.0, + "high": 27300.0, + "low": 26868.0, + "close": 27065.0, + "volume": 806.36276135 + }, + { + "open_time": "2023-05-16T12:00:00+00:00", + "close_time": "2023-05-17T00:00:00+00:00", + "open": 27069.0, + "high": 27146.0, + "low": 26891.0, + "close": 27037.0, + "volume": 924.09137419 + }, + { + "open_time": "2023-05-17T00:00:00+00:00", + "close_time": "2023-05-17T12:00:00+00:00", + "open": 27037.0, + "high": 27243.0, + "low": 26550.0, + "close": 26633.0, + "volume": 1061.39981471 + }, + { + "open_time": "2023-05-17T12:00:00+00:00", + "close_time": "2023-05-18T00:00:00+00:00", + "open": 26635.0, + "high": 27488.0, + "low": 26554.0, + "close": 27404.0, + "volume": 1591.96780523 + }, + { + "open_time": "2023-05-18T00:00:00+00:00", + "close_time": "2023-05-18T12:00:00+00:00", + "open": 27413.0, + "high": 27481.0, + "low": 27158.0, + "close": 27402.0, + "volume": 596.05820674 + }, + { + "open_time": "2023-05-18T12:00:00+00:00", + "close_time": "2023-05-19T00:00:00+00:00", + "open": 27403.0, + "high": 27467.0, + "low": 26374.0, + "close": 26818.0, + "volume": 1392.13840745 + }, + { + "open_time": "2023-05-19T00:00:00+00:00", + "close_time": "2023-05-19T12:00:00+00:00", + "open": 26824.0, + "high": 26959.0, + "low": 26756.0, + "close": 26862.0, + "volume": 402.36157569 + }, + { + "open_time": "2023-05-19T12:00:00+00:00", + "close_time": "2023-05-20T00:00:00+00:00", + "open": 26869.0, + "high": 27176.0, + "low": 26651.0, + "close": 26893.0, + "volume": 874.87117252 + }, + { + "open_time": "2023-05-20T00:00:00+00:00", + "close_time": "2023-05-20T12:00:00+00:00", + "open": 26889.0, + "high": 26923.0, + "low": 26840.0, + "close": 26891.0, + "volume": 170.76571886 + }, + { + "open_time": "2023-05-20T12:00:00+00:00", + "close_time": "2023-05-21T00:00:00+00:00", + "open": 26897.0, + "high": 27153.0, + "low": 26888.0, + "close": 27115.0, + "volume": 432.25261806 + }, + { + "open_time": "2023-05-21T00:00:00+00:00", + "close_time": "2023-05-21T12:00:00+00:00", + "open": 27123.0, + "high": 27277.0, + "low": 26800.0, + "close": 26838.0, + "volume": 327.92708694 + }, + { + "open_time": "2023-05-21T12:00:00+00:00", + "close_time": "2023-05-22T00:00:00+00:00", + "open": 26833.0, + "high": 26984.0, + "low": 26688.0, + "close": 26750.0, + "volume": 326.22035165 + }, + { + "open_time": "2023-05-22T00:00:00+00:00", + "close_time": "2023-05-22T12:00:00+00:00", + "open": 26753.0, + "high": 26916.0, + "low": 26547.0, + "close": 26832.0, + "volume": 456.54702914 + }, + { + "open_time": "2023-05-22T12:00:00+00:00", + "close_time": "2023-05-23T00:00:00+00:00", + "open": 26827.0, + "high": 27078.0, + "low": 26711.0, + "close": 26856.0, + "volume": 655.32685877 + }, + { + "open_time": "2023-05-23T00:00:00+00:00", + "close_time": "2023-05-23T12:00:00+00:00", + "open": 26854.0, + "high": 27478.0, + "low": 26810.0, + "close": 27335.0, + "volume": 786.73006659 + }, + { + "open_time": "2023-05-23T12:00:00+00:00", + "close_time": "2023-05-24T00:00:00+00:00", + "open": 27335.0, + "high": 27386.0, + "low": 27111.0, + "close": 27226.0, + "volume": 387.72283943 + }, + { + "open_time": "2023-05-24T00:00:00+00:00", + "close_time": "2023-05-24T12:00:00+00:00", + "open": 27225.0, + "high": 27225.0, + "low": 26623.0, + "close": 26735.0, + "volume": 734.23311242 + }, + { + "open_time": "2023-05-24T12:00:00+00:00", + "close_time": "2023-05-25T00:00:00+00:00", + "open": 26743.0, + "high": 26743.0, + "low": 26076.0, + "close": 26325.0, + "volume": 1480.31074839 + }, + { + "open_time": "2023-05-25T00:00:00+00:00", + "close_time": "2023-05-25T12:00:00+00:00", + "open": 26325.0, + "high": 26381.0, + "low": 25878.0, + "close": 26295.0, + "volume": 869.15159557 + }, + { + "open_time": "2023-05-25T12:00:00+00:00", + "close_time": "2023-05-26T00:00:00+00:00", + "open": 26295.0, + "high": 26611.0, + "low": 26172.0, + "close": 26478.0, + "volume": 778.03179916 + }, + { + "open_time": "2023-05-26T00:00:00+00:00", + "close_time": "2023-05-26T12:00:00+00:00", + "open": 26486.0, + "high": 26547.0, + "low": 26338.0, + "close": 26467.0, + "volume": 426.89170429 + }, + { + "open_time": "2023-05-26T12:00:00+00:00", + "close_time": "2023-05-27T00:00:00+00:00", + "open": 26466.0, + "high": 26937.0, + "low": 26365.0, + "close": 26718.0, + "volume": 1239.21066806 + }, + { + "open_time": "2023-05-27T00:00:00+00:00", + "close_time": "2023-05-27T12:00:00+00:00", + "open": 26716.0, + "high": 26794.0, + "low": 26648.0, + "close": 26708.0, + "volume": 233.35334965 + }, + { + "open_time": "2023-05-27T12:00:00+00:00", + "close_time": "2023-05-28T00:00:00+00:00", + "open": 26707.0, + "high": 26893.0, + "low": 26566.0, + "close": 26872.0, + "volume": 403.11053649 + }, + { + "open_time": "2023-05-28T00:00:00+00:00", + "close_time": "2023-05-28T12:00:00+00:00", + "open": 26875.0, + "high": 27320.0, + "low": 26785.0, + "close": 27166.0, + "volume": 637.0818184 + }, + { + "open_time": "2023-05-28T12:00:00+00:00", + "close_time": "2023-05-29T00:00:00+00:00", + "open": 27170.0, + "high": 28248.0, + "low": 27111.0, + "close": 28072.0, + "volume": 1028.56740794 + }, + { + "open_time": "2023-05-29T00:00:00+00:00", + "close_time": "2023-05-29T12:00:00+00:00", + "open": 28071.0, + "high": 28452.0, + "low": 27762.0, + "close": 27920.0, + "volume": 659.00933801 + }, + { + "open_time": "2023-05-29T12:00:00+00:00", + "close_time": "2023-05-30T00:00:00+00:00", + "open": 27922.0, + "high": 27958.0, + "low": 27542.0, + "close": 27749.0, + "volume": 1025.66899571 + }, + { + "open_time": "2023-05-30T00:00:00+00:00", + "close_time": "2023-05-30T12:00:00+00:00", + "open": 27748.0, + "high": 28054.0, + "low": 27603.0, + "close": 28043.0, + "volume": 752.47056211 + }, + { + "open_time": "2023-05-30T12:00:00+00:00", + "close_time": "2023-05-31T00:00:00+00:00", + "open": 28044.0, + "high": 28044.0, + "low": 27570.0, + "close": 27706.0, + "volume": 815.08061296 + }, + { + "open_time": "2023-05-31T00:00:00+00:00", + "close_time": "2023-05-31T12:00:00+00:00", + "open": 27701.0, + "high": 27840.0, + "low": 26991.0, + "close": 27103.0, + "volume": 922.39827603 + }, + { + "open_time": "2023-05-31T12:00:00+00:00", + "close_time": "2023-06-01T00:00:00+00:00", + "open": 27099.0, + "high": 27298.0, + "low": 26857.0, + "close": 27219.0, + "volume": 941.07797664 + }, + { + "open_time": "2023-06-01T00:00:00+00:00", + "close_time": "2023-06-01T12:00:00+00:00", + "open": 27220.0, + "high": 27356.0, + "low": 26625.0, + "close": 26895.0, + "volume": 919.16884908 + }, + { + "open_time": "2023-06-01T12:00:00+00:00", + "close_time": "2023-06-02T00:00:00+00:00", + "open": 26895.0, + "high": 27170.0, + "low": 26675.0, + "close": 26826.0, + "volume": 1085.21715357 + }, + { + "open_time": "2023-06-02T00:00:00+00:00", + "close_time": "2023-06-02T12:00:00+00:00", + "open": 26821.0, + "high": 27213.0, + "low": 26519.0, + "close": 27138.0, + "volume": 719.10573804 + }, + { + "open_time": "2023-06-02T12:00:00+00:00", + "close_time": "2023-06-03T00:00:00+00:00", + "open": 27137.0, + "high": 27300.0, + "low": 26885.0, + "close": 27251.0, + "volume": 952.32871796 + }, + { + "open_time": "2023-06-03T00:00:00+00:00", + "close_time": "2023-06-03T12:00:00+00:00", + "open": 27250.0, + "high": 27250.0, + "low": 27112.0, + "close": 27145.0, + "volume": 254.18268665 + }, + { + "open_time": "2023-06-03T12:00:00+00:00", + "close_time": "2023-06-04T00:00:00+00:00", + "open": 27146.0, + "high": 27332.0, + "low": 26937.0, + "close": 27076.0, + "volume": 518.23924518 + }, + { + "open_time": "2023-06-04T00:00:00+00:00", + "close_time": "2023-06-04T12:00:00+00:00", + "open": 27072.0, + "high": 27250.0, + "low": 26963.0, + "close": 27205.0, + "volume": 222.48981055 + }, + { + "open_time": "2023-06-04T12:00:00+00:00", + "close_time": "2023-06-05T00:00:00+00:00", + "open": 27202.0, + "high": 27451.0, + "low": 27060.0, + "close": 27125.0, + "volume": 567.40975355 + }, + { + "open_time": "2023-06-05T00:00:00+00:00", + "close_time": "2023-06-05T12:00:00+00:00", + "open": 27114.0, + "high": 27138.0, + "low": 26683.0, + "close": 26777.0, + "volume": 611.78688118 + }, + { + "open_time": "2023-06-05T12:00:00+00:00", + "close_time": "2023-06-06T00:00:00+00:00", + "open": 26778.0, + "high": 26817.0, + "low": 25389.0, + "close": 25739.0, + "volume": 3225.80344146 + }, + { + "open_time": "2023-06-06T00:00:00+00:00", + "close_time": "2023-06-06T12:00:00+00:00", + "open": 25730.0, + "high": 25821.0, + "low": 25615.0, + "close": 25694.0, + "volume": 604.17265988 + }, + { + "open_time": "2023-06-06T12:00:00+00:00", + "close_time": "2023-06-07T00:00:00+00:00", + "open": 25695.0, + "high": 27357.0, + "low": 25350.0, + "close": 27236.0, + "volume": 3363.55921686 + }, + { + "open_time": "2023-06-07T00:00:00+00:00", + "close_time": "2023-06-07T12:00:00+00:00", + "open": 27252.0, + "high": 27388.0, + "low": 26367.0, + "close": 26898.0, + "volume": 1441.34929715 + }, + { + "open_time": "2023-06-07T12:00:00+00:00", + "close_time": "2023-06-08T00:00:00+00:00", + "open": 26900.0, + "high": 26915.0, + "low": 26140.0, + "close": 26348.0, + "volume": 1556.17717001 + }, + { + "open_time": "2023-06-08T00:00:00+00:00", + "close_time": "2023-06-08T12:00:00+00:00", + "open": 26347.0, + "high": 26516.0, + "low": 26225.0, + "close": 26438.0, + "volume": 549.78599578 + }, + { + "open_time": "2023-06-08T12:00:00+00:00", + "close_time": "2023-06-09T00:00:00+00:00", + "open": 26448.0, + "high": 26809.0, + "low": 26310.0, + "close": 26510.0, + "volume": 980.68448985 + }, + { + "open_time": "2023-06-09T00:00:00+00:00", + "close_time": "2023-06-09T12:00:00+00:00", + "open": 26507.0, + "high": 26683.0, + "low": 26289.0, + "close": 26615.0, + "volume": 538.07757128 + }, + { + "open_time": "2023-06-09T12:00:00+00:00", + "close_time": "2023-06-10T00:00:00+00:00", + "open": 26614.0, + "high": 26778.0, + "low": 26377.0, + "close": 26484.0, + "volume": 521.7208988 + }, + { + "open_time": "2023-06-10T00:00:00+00:00", + "close_time": "2023-06-10T12:00:00+00:00", + "open": 26486.0, + "high": 26528.0, + "low": 25483.0, + "close": 25749.0, + "volume": 1637.74840286 + }, + { + "open_time": "2023-06-10T12:00:00+00:00", + "close_time": "2023-06-11T00:00:00+00:00", + "open": 25745.0, + "high": 26159.0, + "low": 25420.0, + "close": 25857.0, + "volume": 1436.79388138 + }, + { + "open_time": "2023-06-11T00:00:00+00:00", + "close_time": "2023-06-11T12:00:00+00:00", + "open": 25857.0, + "high": 25875.0, + "low": 25657.0, + "close": 25815.0, + "volume": 372.69115234 + }, + { + "open_time": "2023-06-11T12:00:00+00:00", + "close_time": "2023-06-12T00:00:00+00:00", + "open": 25818.0, + "high": 26209.0, + "low": 25698.0, + "close": 25941.0, + "volume": 648.30122807 + }, + { + "open_time": "2023-06-12T00:00:00+00:00", + "close_time": "2023-06-12T12:00:00+00:00", + "open": 25940.0, + "high": 26103.0, + "low": 25634.0, + "close": 25997.0, + "volume": 805.2512963 + }, + { + "open_time": "2023-06-12T12:00:00+00:00", + "close_time": "2023-06-13T00:00:00+00:00", + "open": 26000.0, + "high": 26000.0, + "low": 25660.0, + "close": 25906.0, + "volume": 955.77415263 + }, + { + "open_time": "2023-06-13T00:00:00+00:00", + "close_time": "2023-06-13T12:00:00+00:00", + "open": 25906.0, + "high": 26269.0, + "low": 25823.0, + "close": 26193.0, + "volume": 760.66121198 + }, + { + "open_time": "2023-06-13T12:00:00+00:00", + "close_time": "2023-06-14T00:00:00+00:00", + "open": 26186.0, + "high": 26422.0, + "low": 25718.0, + "close": 25934.0, + "volume": 1135.3346159 + }, + { + "open_time": "2023-06-14T00:00:00+00:00", + "close_time": "2023-06-14T12:00:00+00:00", + "open": 25935.0, + "high": 26045.0, + "low": 25838.0, + "close": 25979.0, + "volume": 574.99613046 + }, + { + "open_time": "2023-06-14T12:00:00+00:00", + "close_time": "2023-06-15T00:00:00+00:00", + "open": 25978.0, + "high": 26078.0, + "low": 24819.0, + "close": 25127.0, + "volume": 2172.13256268 + }, + { + "open_time": "2023-06-15T00:00:00+00:00", + "close_time": "2023-06-15T12:00:00+00:00", + "open": 25125.0, + "high": 25200.0, + "low": 24756.0, + "close": 24968.0, + "volume": 1046.14715353 + }, + { + "open_time": "2023-06-15T12:00:00+00:00", + "close_time": "2023-06-16T00:00:00+00:00", + "open": 24976.0, + "high": 25729.0, + "low": 24873.0, + "close": 25573.0, + "volume": 1835.65023507 + }, + { + "open_time": "2023-06-16T00:00:00+00:00", + "close_time": "2023-06-16T12:00:00+00:00", + "open": 25567.0, + "high": 25604.0, + "low": 25426.0, + "close": 25449.0, + "volume": 517.6647102 + }, + { + "open_time": "2023-06-16T12:00:00+00:00", + "close_time": "2023-06-17T00:00:00+00:00", + "open": 25445.0, + "high": 26485.0, + "low": 25188.0, + "close": 26333.0, + "volume": 2044.10008243 + }, + { + "open_time": "2023-06-17T00:00:00+00:00", + "close_time": "2023-06-17T12:00:00+00:00", + "open": 26333.0, + "high": 26785.0, + "low": 26173.0, + "close": 26492.0, + "volume": 657.98623022 + }, + { + "open_time": "2023-06-17T12:00:00+00:00", + "close_time": "2023-06-18T00:00:00+00:00", + "open": 26491.0, + "high": 26583.0, + "low": 26305.0, + "close": 26507.0, + "volume": 497.49899634 + }, + { + "open_time": "2023-06-18T00:00:00+00:00", + "close_time": "2023-06-18T12:00:00+00:00", + "open": 26513.0, + "high": 26659.0, + "low": 26386.0, + "close": 26496.0, + "volume": 398.61209443 + }, + { + "open_time": "2023-06-18T12:00:00+00:00", + "close_time": "2023-06-19T00:00:00+00:00", + "open": 26496.0, + "high": 26685.0, + "low": 26267.0, + "close": 26340.0, + "volume": 607.10230379 + }, + { + "open_time": "2023-06-19T00:00:00+00:00", + "close_time": "2023-06-19T12:00:00+00:00", + "open": 26336.0, + "high": 26471.0, + "low": 26260.0, + "close": 26439.0, + "volume": 335.62089742 + }, + { + "open_time": "2023-06-19T12:00:00+00:00", + "close_time": "2023-06-20T00:00:00+00:00", + "open": 26439.0, + "high": 27050.0, + "low": 26300.0, + "close": 26842.0, + "volume": 1493.34434343 + }, + { + "open_time": "2023-06-20T00:00:00+00:00", + "close_time": "2023-06-20T12:00:00+00:00", + "open": 26840.0, + "high": 27166.0, + "low": 26700.0, + "close": 26881.0, + "volume": 571.16904081 + }, + { + "open_time": "2023-06-20T12:00:00+00:00", + "close_time": "2023-06-21T00:00:00+00:00", + "open": 26881.0, + "high": 28441.0, + "low": 26651.0, + "close": 28315.0, + "volume": 2552.38861231 + }, + { + "open_time": "2023-06-21T00:00:00+00:00", + "close_time": "2023-06-21T12:00:00+00:00", + "open": 28316.0, + "high": 29257.0, + "low": 28280.0, + "close": 28940.0, + "volume": 2182.15549629 + }, + { + "open_time": "2023-06-21T12:00:00+00:00", + "close_time": "2023-06-22T00:00:00+00:00", + "open": 28940.0, + "high": 30755.0, + "low": 28884.0, + "close": 30009.0, + "volume": 3861.48767085 + }, + { + "open_time": "2023-06-22T00:00:00+00:00", + "close_time": "2023-06-22T12:00:00+00:00", + "open": 30010.0, + "high": 30505.0, + "low": 29842.0, + "close": 29933.0, + "volume": 1258.11158525 + }, + { + "open_time": "2023-06-22T12:00:00+00:00", + "close_time": "2023-06-23T00:00:00+00:00", + "open": 29934.0, + "high": 30353.0, + "low": 29600.0, + "close": 29889.0, + "volume": 2519.49454201 + }, + { + "open_time": "2023-06-23T00:00:00+00:00", + "close_time": "2023-06-23T12:00:00+00:00", + "open": 29891.0, + "high": 30193.0, + "low": 29820.0, + "close": 30154.0, + "volume": 1011.77963025 + }, + { + "open_time": "2023-06-23T12:00:00+00:00", + "close_time": "2023-06-24T00:00:00+00:00", + "open": 30150.0, + "high": 31458.0, + "low": 29940.0, + "close": 30716.0, + "volume": 3376.62088548 + }, + { + "open_time": "2023-06-24T00:00:00+00:00", + "close_time": "2023-06-24T12:00:00+00:00", + "open": 30703.0, + "high": 30821.0, + "low": 30436.0, + "close": 30694.0, + "volume": 378.23266482 + }, + { + "open_time": "2023-06-24T12:00:00+00:00", + "close_time": "2023-06-25T00:00:00+00:00", + "open": 30695.0, + "high": 30810.0, + "low": 30287.0, + "close": 30548.0, + "volume": 833.50228979 + }, + { + "open_time": "2023-06-25T00:00:00+00:00", + "close_time": "2023-06-25T12:00:00+00:00", + "open": 30550.0, + "high": 31047.0, + "low": 30484.0, + "close": 30721.0, + "volume": 771.87705621 + }, + { + "open_time": "2023-06-25T12:00:00+00:00", + "close_time": "2023-06-26T00:00:00+00:00", + "open": 30725.0, + "high": 30742.0, + "low": 30295.0, + "close": 30477.0, + "volume": 708.39409166 + }, + { + "open_time": "2023-06-26T00:00:00+00:00", + "close_time": "2023-06-26T12:00:00+00:00", + "open": 30480.0, + "high": 30574.0, + "low": 29993.0, + "close": 30327.0, + "volume": 898.85482909 + }, + { + "open_time": "2023-06-26T12:00:00+00:00", + "close_time": "2023-06-27T00:00:00+00:00", + "open": 30328.0, + "high": 30657.0, + "low": 29941.0, + "close": 30274.0, + "volume": 1163.22441449 + }, + { + "open_time": "2023-06-27T00:00:00+00:00", + "close_time": "2023-06-27T12:00:00+00:00", + "open": 30278.0, + "high": 30772.0, + "low": 30235.0, + "close": 30726.0, + "volume": 626.99534682 + }, + { + "open_time": "2023-06-27T12:00:00+00:00", + "close_time": "2023-06-28T00:00:00+00:00", + "open": 30732.0, + "high": 31025.0, + "low": 30400.0, + "close": 30696.0, + "volume": 1460.56808312 + }, + { + "open_time": "2023-06-28T00:00:00+00:00", + "close_time": "2023-06-28T12:00:00+00:00", + "open": 30697.0, + "high": 30712.0, + "low": 30152.0, + "close": 30314.0, + "volume": 558.75214505 + }, + { + "open_time": "2023-06-28T12:00:00+00:00", + "close_time": "2023-06-29T00:00:00+00:00", + "open": 30313.0, + "high": 30490.0, + "low": 29868.0, + "close": 30079.0, + "volume": 1308.79351993 + }, + { + "open_time": "2023-06-29T00:00:00+00:00", + "close_time": "2023-06-29T12:00:00+00:00", + "open": 30078.0, + "high": 30748.0, + "low": 30041.0, + "close": 30664.0, + "volume": 586.90951678 + }, + { + "open_time": "2023-06-29T12:00:00+00:00", + "close_time": "2023-06-30T00:00:00+00:00", + "open": 30665.0, + "high": 30825.0, + "low": 30256.0, + "close": 30444.0, + "volume": 1338.15745808 + }, + { + "open_time": "2023-06-30T00:00:00+00:00", + "close_time": "2023-06-30T12:00:00+00:00", + "open": 30445.0, + "high": 31268.0, + "low": 30350.0, + "close": 30906.0, + "volume": 1100.80198017 + }, + { + "open_time": "2023-06-30T12:00:00+00:00", + "close_time": "2023-07-01T00:00:00+00:00", + "open": 30902.0, + "high": 31119.0, + "low": 29508.0, + "close": 30469.0, + "volume": 3843.73895798 + }, + { + "open_time": "2023-07-01T00:00:00+00:00", + "close_time": "2023-07-01T12:00:00+00:00", + "open": 30469.0, + "high": 30589.0, + "low": 30321.0, + "close": 30523.0, + "volume": 298.7698869 + }, + { + "open_time": "2023-07-01T12:00:00+00:00", + "close_time": "2023-07-02T00:00:00+00:00", + "open": 30525.0, + "high": 30647.0, + "low": 30506.0, + "close": 30592.0, + "volume": 305.1649526 + }, + { + "open_time": "2023-07-02T00:00:00+00:00", + "close_time": "2023-07-02T12:00:00+00:00", + "open": 30590.0, + "high": 30644.0, + "low": 30472.0, + "close": 30538.0, + "volume": 273.20154802 + }, + { + "open_time": "2023-07-02T12:00:00+00:00", + "close_time": "2023-07-03T00:00:00+00:00", + "open": 30538.0, + "high": 30785.0, + "low": 30175.0, + "close": 30616.0, + "volume": 818.20043244 + }, + { + "open_time": "2023-07-03T00:00:00+00:00", + "close_time": "2023-07-03T12:00:00+00:00", + "open": 30616.0, + "high": 30857.0, + "low": 30587.0, + "close": 30624.0, + "volume": 468.65983868 + }, + { + "open_time": "2023-07-03T12:00:00+00:00", + "close_time": "2023-07-04T00:00:00+00:00", + "open": 30660.0, + "high": 31378.0, + "low": 30613.0, + "close": 31158.0, + "volume": 1080.83360389 + }, + { + "open_time": "2023-07-04T00:00:00+00:00", + "close_time": "2023-07-04T12:00:00+00:00", + "open": 31165.0, + "high": 31327.0, + "low": 30884.0, + "close": 31074.0, + "volume": 434.5600637 + }, + { + "open_time": "2023-07-04T12:00:00+00:00", + "close_time": "2023-07-05T00:00:00+00:00", + "open": 31074.0, + "high": 31111.0, + "low": 30637.0, + "close": 30771.0, + "volume": 413.98058248 + }, + { + "open_time": "2023-07-05T00:00:00+00:00", + "close_time": "2023-07-05T12:00:00+00:00", + "open": 30767.0, + "high": 30866.0, + "low": 30359.0, + "close": 30406.0, + "volume": 549.55292658 + }, + { + "open_time": "2023-07-05T12:00:00+00:00", + "close_time": "2023-07-06T00:00:00+00:00", + "open": 30398.0, + "high": 30591.0, + "low": 30206.0, + "close": 30501.0, + "volume": 629.9364241 + }, + { + "open_time": "2023-07-06T00:00:00+00:00", + "close_time": "2023-07-06T12:00:00+00:00", + "open": 30498.0, + "high": 31500.0, + "low": 30323.0, + "close": 30850.0, + "volume": 1095.24868473 + }, + { + "open_time": "2023-07-06T12:00:00+00:00", + "close_time": "2023-07-07T00:00:00+00:00", + "open": 30852.0, + "high": 30886.0, + "low": 29868.0, + "close": 29912.0, + "volume": 1995.45082808 + }, + { + "open_time": "2023-07-07T00:00:00+00:00", + "close_time": "2023-07-07T12:00:00+00:00", + "open": 29901.0, + "high": 30297.0, + "low": 29722.0, + "close": 30125.0, + "volume": 890.00149019 + }, + { + "open_time": "2023-07-07T12:00:00+00:00", + "close_time": "2023-07-08T00:00:00+00:00", + "open": 30130.0, + "high": 30445.0, + "low": 30058.0, + "close": 30348.0, + "volume": 996.46952803 + }, + { + "open_time": "2023-07-08T00:00:00+00:00", + "close_time": "2023-07-08T12:00:00+00:00", + "open": 30348.0, + "high": 30383.0, + "low": 30156.0, + "close": 30200.0, + "volume": 287.72051463 + }, + { + "open_time": "2023-07-08T12:00:00+00:00", + "close_time": "2023-07-09T00:00:00+00:00", + "open": 30197.0, + "high": 30312.0, + "low": 30056.0, + "close": 30293.0, + "volume": 315.27346788 + }, + { + "open_time": "2023-07-09T00:00:00+00:00", + "close_time": "2023-07-09T12:00:00+00:00", + "open": 30293.0, + "high": 30404.0, + "low": 30241.0, + "close": 30280.0, + "volume": 261.64765832 + }, + { + "open_time": "2023-07-09T12:00:00+00:00", + "close_time": "2023-07-10T00:00:00+00:00", + "open": 30280.0, + "high": 30439.0, + "low": 30073.0, + "close": 30167.0, + "volume": 378.83712093 + }, + { + "open_time": "2023-07-10T00:00:00+00:00", + "close_time": "2023-07-10T12:00:00+00:00", + "open": 30170.0, + "high": 30243.0, + "low": 29964.0, + "close": 30238.0, + "volume": 540.37798596 + }, + { + "open_time": "2023-07-10T12:00:00+00:00", + "close_time": "2023-07-11T00:00:00+00:00", + "open": 30243.0, + "high": 31037.0, + "low": 30153.0, + "close": 30421.0, + "volume": 1359.10752118 + }, + { + "open_time": "2023-07-11T00:00:00+00:00", + "close_time": "2023-07-11T12:00:00+00:00", + "open": 30417.0, + "high": 30652.0, + "low": 30359.0, + "close": 30414.0, + "volume": 427.68577339 + }, + { + "open_time": "2023-07-11T12:00:00+00:00", + "close_time": "2023-07-12T00:00:00+00:00", + "open": 30411.0, + "high": 30804.0, + "low": 30310.0, + "close": 30621.0, + "volume": 847.33305154 + }, + { + "open_time": "2023-07-12T00:00:00+00:00", + "close_time": "2023-07-12T12:00:00+00:00", + "open": 30631.0, + "high": 30840.0, + "low": 30508.0, + "close": 30779.0, + "volume": 434.82283939 + }, + { + "open_time": "2023-07-12T12:00:00+00:00", + "close_time": "2023-07-13T00:00:00+00:00", + "open": 30772.0, + "high": 30960.0, + "low": 30219.0, + "close": 30382.0, + "volume": 1299.79692945 + }, + { + "open_time": "2023-07-13T00:00:00+00:00", + "close_time": "2023-07-13T12:00:00+00:00", + "open": 30383.0, + "high": 30630.0, + "low": 30259.0, + "close": 30546.0, + "volume": 462.41168653 + }, + { + "open_time": "2023-07-13T12:00:00+00:00", + "close_time": "2023-07-14T00:00:00+00:00", + "open": 30546.0, + "high": 31818.0, + "low": 30470.0, + "close": 31471.0, + "volume": 2575.9991646 + }, + { + "open_time": "2023-07-14T00:00:00+00:00", + "close_time": "2023-07-14T12:00:00+00:00", + "open": 31474.0, + "high": 31635.0, + "low": 31091.0, + "close": 31220.0, + "volume": 793.59954458 + }, + { + "open_time": "2023-07-14T12:00:00+00:00", + "close_time": "2023-07-15T00:00:00+00:00", + "open": 31221.0, + "high": 31366.0, + "low": 29961.0, + "close": 30331.0, + "volume": 1894.28543648 + }, + { + "open_time": "2023-07-15T00:00:00+00:00", + "close_time": "2023-07-15T12:00:00+00:00", + "open": 30328.0, + "high": 30403.0, + "low": 30260.0, + "close": 30323.0, + "volume": 271.0886818 + }, + { + "open_time": "2023-07-15T12:00:00+00:00", + "close_time": "2023-07-16T00:00:00+00:00", + "open": 30322.0, + "high": 30374.0, + "low": 30269.0, + "close": 30301.0, + "volume": 212.14218995 + }, + { + "open_time": "2023-07-16T00:00:00+00:00", + "close_time": "2023-07-16T12:00:00+00:00", + "open": 30300.0, + "high": 30355.0, + "low": 30067.0, + "close": 30319.0, + "volume": 420.17053721 + }, + { + "open_time": "2023-07-16T12:00:00+00:00", + "close_time": "2023-07-17T00:00:00+00:00", + "open": 30320.0, + "high": 30442.0, + "low": 30153.0, + "close": 30253.0, + "volume": 579.50524465 + }, + { + "open_time": "2023-07-17T00:00:00+00:00", + "close_time": "2023-07-17T12:00:00+00:00", + "open": 30247.0, + "high": 30341.0, + "low": 29997.0, + "close": 30175.0, + "volume": 578.71285176 + }, + { + "open_time": "2023-07-17T12:00:00+00:00", + "close_time": "2023-07-18T00:00:00+00:00", + "open": 30174.0, + "high": 30308.0, + "low": 29675.0, + "close": 30154.0, + "volume": 1231.89946814 + }, + { + "open_time": "2023-07-18T00:00:00+00:00", + "close_time": "2023-07-18T12:00:00+00:00", + "open": 30144.0, + "high": 30244.0, + "low": 29818.0, + "close": 29888.0, + "volume": 597.48951408 + }, + { + "open_time": "2023-07-18T12:00:00+00:00", + "close_time": "2023-07-19T00:00:00+00:00", + "open": 29887.0, + "high": 30022.0, + "low": 29521.0, + "close": 29868.0, + "volume": 1039.7775294 + }, + { + "open_time": "2023-07-19T00:00:00+00:00", + "close_time": "2023-07-19T12:00:00+00:00", + "open": 29862.0, + "high": 30188.0, + "low": 29845.0, + "close": 30012.0, + "volume": 508.53185478 + }, + { + "open_time": "2023-07-19T12:00:00+00:00", + "close_time": "2023-07-20T00:00:00+00:00", + "open": 30016.0, + "high": 30122.0, + "low": 29757.0, + "close": 29919.0, + "volume": 938.3534619 + }, + { + "open_time": "2023-07-20T00:00:00+00:00", + "close_time": "2023-07-20T12:00:00+00:00", + "open": 29917.0, + "high": 30414.0, + "low": 29890.0, + "close": 30289.0, + "volume": 561.13651851 + }, + { + "open_time": "2023-07-20T12:00:00+00:00", + "close_time": "2023-07-21T00:00:00+00:00", + "open": 30289.0, + "high": 30313.0, + "low": 29567.0, + "close": 29806.0, + "volume": 870.22543745 + }, + { + "open_time": "2023-07-21T00:00:00+00:00", + "close_time": "2023-07-21T12:00:00+00:00", + "open": 29806.0, + "high": 29947.0, + "low": 29735.0, + "close": 29779.0, + "volume": 415.44475546 + }, + { + "open_time": "2023-07-21T12:00:00+00:00", + "close_time": "2023-07-22T00:00:00+00:00", + "open": 29779.0, + "high": 30051.0, + "low": 29773.0, + "close": 29908.0, + "volume": 782.28909872 + }, + { + "open_time": "2023-07-22T00:00:00+00:00", + "close_time": "2023-07-22T12:00:00+00:00", + "open": 29908.0, + "high": 29995.0, + "low": 29850.0, + "close": 29896.0, + "volume": 285.7618209 + }, + { + "open_time": "2023-07-22T12:00:00+00:00", + "close_time": "2023-07-23T00:00:00+00:00", + "open": 29894.0, + "high": 29918.0, + "low": 29640.0, + "close": 29789.0, + "volume": 344.62997823 + }, + { + "open_time": "2023-07-23T00:00:00+00:00", + "close_time": "2023-07-23T12:00:00+00:00", + "open": 29790.0, + "high": 29979.0, + "low": 29742.0, + "close": 29894.0, + "volume": 252.7443184 + }, + { + "open_time": "2023-07-23T12:00:00+00:00", + "close_time": "2023-07-24T00:00:00+00:00", + "open": 29897.0, + "high": 30342.0, + "low": 29860.0, + "close": 30085.0, + "volume": 513.72294906 + }, + { + "open_time": "2023-07-24T00:00:00+00:00", + "close_time": "2023-07-24T12:00:00+00:00", + "open": 30085.0, + "high": 30099.0, + "low": 28978.0, + "close": 29264.0, + "volume": 1366.95132881 + }, + { + "open_time": "2023-07-24T12:00:00+00:00", + "close_time": "2023-07-25T00:00:00+00:00", + "open": 29265.0, + "high": 29265.0, + "low": 28842.0, + "close": 29177.0, + "volume": 1450.88680368 + }, + { + "open_time": "2023-07-25T00:00:00+00:00", + "close_time": "2023-07-25T12:00:00+00:00", + "open": 29176.0, + "high": 29275.0, + "low": 29054.0, + "close": 29122.0, + "volume": 476.09283199 + }, + { + "open_time": "2023-07-25T12:00:00+00:00", + "close_time": "2023-07-26T00:00:00+00:00", + "open": 29122.0, + "high": 29362.0, + "low": 29077.0, + "close": 29224.0, + "volume": 737.39846241 + }, + { + "open_time": "2023-07-26T00:00:00+00:00", + "close_time": "2023-07-26T12:00:00+00:00", + "open": 29224.0, + "high": 29398.0, + "low": 29100.0, + "close": 29171.0, + "volume": 418.49803779 + }, + { + "open_time": "2023-07-26T12:00:00+00:00", + "close_time": "2023-07-27T00:00:00+00:00", + "open": 29173.0, + "high": 29678.0, + "low": 29162.0, + "close": 29354.0, + "volume": 1098.74344553 + }, + { + "open_time": "2023-07-27T00:00:00+00:00", + "close_time": "2023-07-27T12:00:00+00:00", + "open": 29353.0, + "high": 29563.0, + "low": 29303.0, + "close": 29505.0, + "volume": 369.77183555 + }, + { + "open_time": "2023-07-27T12:00:00+00:00", + "close_time": "2023-07-28T00:00:00+00:00", + "open": 29506.0, + "high": 29509.0, + "low": 29081.0, + "close": 29219.0, + "volume": 943.87187269 + }, + { + "open_time": "2023-07-28T00:00:00+00:00", + "close_time": "2023-07-28T12:00:00+00:00", + "open": 29214.0, + "high": 29294.0, + "low": 29121.0, + "close": 29202.0, + "volume": 399.78253781 + }, + { + "open_time": "2023-07-28T12:00:00+00:00", + "close_time": "2023-07-29T00:00:00+00:00", + "open": 29197.0, + "high": 29525.0, + "low": 29190.0, + "close": 29317.0, + "volume": 841.70165332 + }, + { + "open_time": "2023-07-29T00:00:00+00:00", + "close_time": "2023-07-29T12:00:00+00:00", + "open": 29316.0, + "high": 29404.0, + "low": 29251.0, + "close": 29269.0, + "volume": 233.59246845 + }, + { + "open_time": "2023-07-29T12:00:00+00:00", + "close_time": "2023-07-30T00:00:00+00:00", + "open": 29268.0, + "high": 29377.0, + "low": 29262.0, + "close": 29360.0, + "volume": 168.8930753 + }, + { + "open_time": "2023-07-30T00:00:00+00:00", + "close_time": "2023-07-30T12:00:00+00:00", + "open": 29360.0, + "high": 29360.0, + "low": 29240.0, + "close": 29313.0, + "volume": 173.88574469 + }, + { + "open_time": "2023-07-30T12:00:00+00:00", + "close_time": "2023-07-31T00:00:00+00:00", + "open": 29314.0, + "high": 29446.0, + "low": 29034.0, + "close": 29279.0, + "volume": 618.29314126 + }, + { + "open_time": "2023-07-31T00:00:00+00:00", + "close_time": "2023-07-31T12:00:00+00:00", + "open": 29279.0, + "high": 29511.0, + "low": 29263.0, + "close": 29393.0, + "volume": 310.81933706 + }, + { + "open_time": "2023-07-31T12:00:00+00:00", + "close_time": "2023-08-01T00:00:00+00:00", + "open": 29394.0, + "high": 29469.0, + "low": 29115.0, + "close": 29231.0, + "volume": 589.05154681 + }, + { + "open_time": "2023-08-01T00:00:00+00:00", + "close_time": "2023-08-01T12:00:00+00:00", + "open": 29221.0, + "high": 29345.0, + "low": 28726.0, + "close": 28847.0, + "volume": 821.57777819 + }, + { + "open_time": "2023-08-01T12:00:00+00:00", + "close_time": "2023-08-02T00:00:00+00:00", + "open": 28852.0, + "high": 29715.0, + "low": 28574.0, + "close": 29696.0, + "volume": 1481.19241031 + }, + { + "open_time": "2023-08-02T00:00:00+00:00", + "close_time": "2023-08-02T12:00:00+00:00", + "open": 29697.0, + "high": 30025.0, + "low": 29375.0, + "close": 29551.0, + "volume": 901.62566707 + }, + { + "open_time": "2023-08-02T12:00:00+00:00", + "close_time": "2023-08-03T00:00:00+00:00", + "open": 29554.0, + "high": 29586.0, + "low": 28929.0, + "close": 29164.0, + "volume": 1088.44559902 + }, + { + "open_time": "2023-08-03T00:00:00+00:00", + "close_time": "2023-08-03T12:00:00+00:00", + "open": 29157.0, + "high": 29250.0, + "low": 28925.0, + "close": 29118.0, + "volume": 560.12086986 + }, + { + "open_time": "2023-08-03T12:00:00+00:00", + "close_time": "2023-08-04T00:00:00+00:00", + "open": 29118.0, + "high": 29395.0, + "low": 29051.0, + "close": 29176.0, + "volume": 800.17160148 + }, + { + "open_time": "2023-08-04T00:00:00+00:00", + "close_time": "2023-08-04T12:00:00+00:00", + "open": 29175.0, + "high": 29231.0, + "low": 29089.0, + "close": 29143.0, + "volume": 265.8120117 + }, + { + "open_time": "2023-08-04T12:00:00+00:00", + "close_time": "2023-08-05T00:00:00+00:00", + "open": 29141.0, + "high": 29306.0, + "low": 28784.0, + "close": 29077.0, + "volume": 1164.82286266 + }, + { + "open_time": "2023-08-05T00:00:00+00:00", + "close_time": "2023-08-05T12:00:00+00:00", + "open": 29075.0, + "high": 29107.0, + "low": 28995.0, + "close": 29014.0, + "volume": 181.39032994 + }, + { + "open_time": "2023-08-05T12:00:00+00:00", + "close_time": "2023-08-06T00:00:00+00:00", + "open": 29014.0, + "high": 29065.0, + "low": 28950.0, + "close": 29049.0, + "volume": 157.92202393 + }, + { + "open_time": "2023-08-06T00:00:00+00:00", + "close_time": "2023-08-06T12:00:00+00:00", + "open": 29049.0, + "high": 29099.0, + "low": 29012.0, + "close": 29043.0, + "volume": 154.86948426 + }, + { + "open_time": "2023-08-06T12:00:00+00:00", + "close_time": "2023-08-07T00:00:00+00:00", + "open": 29043.0, + "high": 29159.0, + "low": 28962.0, + "close": 29042.0, + "volume": 339.3677425 + }, + { + "open_time": "2023-08-07T00:00:00+00:00", + "close_time": "2023-08-07T12:00:00+00:00", + "open": 29041.0, + "high": 29177.0, + "low": 28977.0, + "close": 29040.0, + "volume": 462.71569005 + }, + { + "open_time": "2023-08-07T12:00:00+00:00", + "close_time": "2023-08-08T00:00:00+00:00", + "open": 29038.0, + "high": 29244.0, + "low": 28671.0, + "close": 29181.0, + "volume": 977.77975471 + }, + { + "open_time": "2023-08-08T00:00:00+00:00", + "close_time": "2023-08-08T12:00:00+00:00", + "open": 29186.0, + "high": 29405.0, + "low": 29107.0, + "close": 29404.0, + "volume": 478.08945857 + }, + { + "open_time": "2023-08-08T12:00:00+00:00", + "close_time": "2023-08-09T00:00:00+00:00", + "open": 29404.0, + "high": 30210.0, + "low": 29330.0, + "close": 29764.0, + "volume": 2070.1515664 + }, + { + "open_time": "2023-08-09T00:00:00+00:00", + "close_time": "2023-08-09T12:00:00+00:00", + "open": 29776.0, + "high": 29886.0, + "low": 29651.0, + "close": 29875.0, + "volume": 390.30663985 + }, + { + "open_time": "2023-08-09T12:00:00+00:00", + "close_time": "2023-08-10T00:00:00+00:00", + "open": 29873.0, + "high": 30119.0, + "low": 29352.0, + "close": 29565.0, + "volume": 951.7751251 + }, + { + "open_time": "2023-08-10T00:00:00+00:00", + "close_time": "2023-08-10T12:00:00+00:00", + "open": 29565.0, + "high": 29637.0, + "low": 29451.0, + "close": 29473.0, + "volume": 388.87417831 + }, + { + "open_time": "2023-08-10T12:00:00+00:00", + "close_time": "2023-08-11T00:00:00+00:00", + "open": 29473.0, + "high": 29703.0, + "low": 29294.0, + "close": 29423.0, + "volume": 702.3840126 + }, + { + "open_time": "2023-08-11T00:00:00+00:00", + "close_time": "2023-08-11T12:00:00+00:00", + "open": 29424.0, + "high": 29465.0, + "low": 29300.0, + "close": 29409.0, + "volume": 413.91964575 + }, + { + "open_time": "2023-08-11T12:00:00+00:00", + "close_time": "2023-08-12T00:00:00+00:00", + "open": 29409.0, + "high": 29525.0, + "low": 29222.0, + "close": 29398.0, + "volume": 425.6637907 + }, + { + "open_time": "2023-08-12T00:00:00+00:00", + "close_time": "2023-08-12T12:00:00+00:00", + "open": 29398.0, + "high": 29433.0, + "low": 29350.0, + "close": 29403.0, + "volume": 196.05910665 + }, + { + "open_time": "2023-08-12T12:00:00+00:00", + "close_time": "2023-08-13T00:00:00+00:00", + "open": 29406.0, + "high": 29465.0, + "low": 29388.0, + "close": 29415.0, + "volume": 153.5776763 + }, + { + "open_time": "2023-08-13T00:00:00+00:00", + "close_time": "2023-08-13T12:00:00+00:00", + "open": 29415.0, + "high": 29440.0, + "low": 29351.0, + "close": 29363.0, + "volume": 110.87163328 + }, + { + "open_time": "2023-08-13T12:00:00+00:00", + "close_time": "2023-08-14T00:00:00+00:00", + "open": 29363.0, + "high": 29443.0, + "low": 29254.0, + "close": 29284.0, + "volume": 246.28312725 + }, + { + "open_time": "2023-08-14T00:00:00+00:00", + "close_time": "2023-08-14T12:00:00+00:00", + "open": 29280.0, + "high": 29454.0, + "low": 29086.0, + "close": 29379.0, + "volume": 485.75745932 + }, + { + "open_time": "2023-08-14T12:00:00+00:00", + "close_time": "2023-08-15T00:00:00+00:00", + "open": 29377.0, + "high": 29659.0, + "low": 29229.0, + "close": 29408.0, + "volume": 795.35035778 + }, + { + "open_time": "2023-08-15T00:00:00+00:00", + "close_time": "2023-08-15T12:00:00+00:00", + "open": 29408.0, + "high": 29430.0, + "low": 29315.0, + "close": 29328.0, + "volume": 286.76860638 + }, + { + "open_time": "2023-08-15T12:00:00+00:00", + "close_time": "2023-08-16T00:00:00+00:00", + "open": 29328.0, + "high": 29455.0, + "low": 29060.0, + "close": 29172.0, + "volume": 794.24183569 + }, + { + "open_time": "2023-08-16T00:00:00+00:00", + "close_time": "2023-08-16T12:00:00+00:00", + "open": 29171.0, + "high": 29224.0, + "low": 29072.0, + "close": 29132.0, + "volume": 385.98290216 + }, + { + "open_time": "2023-08-16T12:00:00+00:00", + "close_time": "2023-08-17T00:00:00+00:00", + "open": 29127.0, + "high": 29204.0, + "low": 28693.0, + "close": 28701.0, + "volume": 1412.59336675 + }, + { + "open_time": "2023-08-17T00:00:00+00:00", + "close_time": "2023-08-17T12:00:00+00:00", + "open": 28692.0, + "high": 28757.0, + "low": 28300.0, + "close": 28503.0, + "volume": 925.02240059 + }, + { + "open_time": "2023-08-17T12:00:00+00:00", + "close_time": "2023-08-18T00:00:00+00:00", + "open": 28504.0, + "high": 28533.0, + "low": 26266.0, + "close": 26642.0, + "volume": 4024.53647378 + }, + { + "open_time": "2023-08-18T00:00:00+00:00", + "close_time": "2023-08-18T12:00:00+00:00", + "open": 26632.0, + "high": 26813.0, + "low": 26172.0, + "close": 26478.0, + "volume": 907.5138832 + }, + { + "open_time": "2023-08-18T12:00:00+00:00", + "close_time": "2023-08-19T00:00:00+00:00", + "open": 26480.0, + "high": 26490.0, + "low": 25601.0, + "close": 26051.0, + "volume": 1732.86876719 + }, + { + "open_time": "2023-08-19T00:00:00+00:00", + "close_time": "2023-08-19T12:00:00+00:00", + "open": 26051.0, + "high": 26141.0, + "low": 25798.0, + "close": 25898.0, + "volume": 465.91845468 + }, + { + "open_time": "2023-08-19T12:00:00+00:00", + "close_time": "2023-08-20T00:00:00+00:00", + "open": 25897.0, + "high": 26264.0, + "low": 25871.0, + "close": 26097.0, + "volume": 555.43084123 + }, + { + "open_time": "2023-08-20T00:00:00+00:00", + "close_time": "2023-08-20T12:00:00+00:00", + "open": 26097.0, + "high": 26200.0, + "low": 26047.0, + "close": 26179.0, + "volume": 292.12377102 + }, + { + "open_time": "2023-08-20T12:00:00+00:00", + "close_time": "2023-08-21T00:00:00+00:00", + "open": 26180.0, + "high": 26297.0, + "low": 25979.0, + "close": 26192.0, + "volume": 419.80925943 + }, + { + "open_time": "2023-08-21T00:00:00+00:00", + "close_time": "2023-08-21T12:00:00+00:00", + "open": 26193.0, + "high": 26194.0, + "low": 25884.0, + "close": 26026.0, + "volume": 540.29482923 + }, + { + "open_time": "2023-08-21T12:00:00+00:00", + "close_time": "2023-08-22T00:00:00+00:00", + "open": 26026.0, + "high": 26240.0, + "low": 25828.0, + "close": 26125.0, + "volume": 1069.05981442 + }, + { + "open_time": "2023-08-22T00:00:00+00:00", + "close_time": "2023-08-22T12:00:00+00:00", + "open": 26125.0, + "high": 26137.0, + "low": 25997.0, + "close": 26047.0, + "volume": 237.13317974 + }, + { + "open_time": "2023-08-22T12:00:00+00:00", + "close_time": "2023-08-23T00:00:00+00:00", + "open": 26043.0, + "high": 26090.0, + "low": 25350.0, + "close": 26042.0, + "volume": 1548.47137312 + }, + { + "open_time": "2023-08-23T00:00:00+00:00", + "close_time": "2023-08-23T12:00:00+00:00", + "open": 26048.0, + "high": 26171.0, + "low": 25904.0, + "close": 25926.0, + "volume": 428.13216647 + }, + { + "open_time": "2023-08-23T12:00:00+00:00", + "close_time": "2023-08-24T00:00:00+00:00", + "open": 25926.0, + "high": 26800.0, + "low": 25805.0, + "close": 26431.0, + "volume": 2044.74686874 + }, + { + "open_time": "2023-08-24T00:00:00+00:00", + "close_time": "2023-08-24T12:00:00+00:00", + "open": 26429.0, + "high": 26562.0, + "low": 26348.0, + "close": 26436.0, + "volume": 421.14145005 + }, + { + "open_time": "2023-08-24T12:00:00+00:00", + "close_time": "2023-08-25T00:00:00+00:00", + "open": 26438.0, + "high": 26438.0, + "low": 25852.0, + "close": 26168.0, + "volume": 1257.49319084 + }, + { + "open_time": "2023-08-25T00:00:00+00:00", + "close_time": "2023-08-25T12:00:00+00:00", + "open": 26169.0, + "high": 26175.0, + "low": 25955.0, + "close": 26091.0, + "volume": 391.18337347 + }, + { + "open_time": "2023-08-25T12:00:00+00:00", + "close_time": "2023-08-26T00:00:00+00:00", + "open": 26092.0, + "high": 26281.0, + "low": 25748.0, + "close": 26048.0, + "volume": 1533.52455593 + }, + { + "open_time": "2023-08-26T00:00:00+00:00", + "close_time": "2023-08-26T12:00:00+00:00", + "open": 26050.0, + "high": 26102.0, + "low": 25995.0, + "close": 26030.0, + "volume": 118.82432456 + }, + { + "open_time": "2023-08-26T12:00:00+00:00", + "close_time": "2023-08-27T00:00:00+00:00", + "open": 26029.0, + "high": 26052.0, + "low": 25976.0, + "close": 26008.0, + "volume": 130.21869394 + }, + { + "open_time": "2023-08-27T00:00:00+00:00", + "close_time": "2023-08-27T12:00:00+00:00", + "open": 26007.0, + "high": 26074.0, + "low": 25962.0, + "close": 26053.0, + "volume": 107.97043701 + }, + { + "open_time": "2023-08-27T12:00:00+00:00", + "close_time": "2023-08-28T00:00:00+00:00", + "open": 26053.0, + "high": 26168.0, + "low": 26036.0, + "close": 26090.0, + "volume": 291.59892941 + }, + { + "open_time": "2023-08-28T00:00:00+00:00", + "close_time": "2023-08-28T12:00:00+00:00", + "open": 26087.0, + "high": 26092.0, + "low": 25856.0, + "close": 25984.0, + "volume": 485.11166995 + }, + { + "open_time": "2023-08-28T12:00:00+00:00", + "close_time": "2023-08-29T00:00:00+00:00", + "open": 25986.0, + "high": 26223.0, + "low": 25915.0, + "close": 26103.0, + "volume": 727.23117127 + }, + { + "open_time": "2023-08-29T00:00:00+00:00", + "close_time": "2023-08-29T12:00:00+00:00", + "open": 26103.0, + "high": 26181.0, + "low": 25913.0, + "close": 25961.0, + "volume": 383.44684484 + }, + { + "open_time": "2023-08-29T12:00:00+00:00", + "close_time": "2023-08-30T00:00:00+00:00", + "open": 25961.0, + "high": 28142.0, + "low": 25949.0, + "close": 27726.0, + "volume": 4199.81395846 + }, + { + "open_time": "2023-08-30T00:00:00+00:00", + "close_time": "2023-08-30T12:00:00+00:00", + "open": 27722.0, + "high": 27757.0, + "low": 27298.0, + "close": 27341.0, + "volume": 689.18994207 + }, + { + "open_time": "2023-08-30T12:00:00+00:00", + "close_time": "2023-08-31T00:00:00+00:00", + "open": 27337.0, + "high": 27452.0, + "low": 27006.0, + "close": 27300.0, + "volume": 1396.0760265 + }, + { + "open_time": "2023-08-31T00:00:00+00:00", + "close_time": "2023-08-31T12:00:00+00:00", + "open": 27302.0, + "high": 27537.0, + "low": 27180.0, + "close": 27307.0, + "volume": 527.96132778 + }, + { + "open_time": "2023-08-31T12:00:00+00:00", + "close_time": "2023-09-01T00:00:00+00:00", + "open": 27307.0, + "high": 27308.0, + "low": 25683.0, + "close": 25932.0, + "volume": 2281.77146667 + }, + { + "open_time": "2023-09-01T00:00:00+00:00", + "close_time": "2023-09-01T12:00:00+00:00", + "open": 25927.0, + "high": 26083.0, + "low": 25927.0, + "close": 26039.0, + "volume": 320.89308233 + }, + { + "open_time": "2023-09-01T12:00:00+00:00", + "close_time": "2023-09-02T00:00:00+00:00", + "open": 26036.0, + "high": 26134.0, + "low": 25333.0, + "close": 25798.0, + "volume": 1649.79593627 + }, + { + "open_time": "2023-09-02T00:00:00+00:00", + "close_time": "2023-09-02T12:00:00+00:00", + "open": 25801.0, + "high": 25854.0, + "low": 25753.0, + "close": 25810.0, + "volume": 205.57981269 + }, + { + "open_time": "2023-09-02T12:00:00+00:00", + "close_time": "2023-09-03T00:00:00+00:00", + "open": 25809.0, + "high": 25980.0, + "low": 25764.0, + "close": 25870.0, + "volume": 352.36270067 + }, + { + "open_time": "2023-09-03T00:00:00+00:00", + "close_time": "2023-09-03T12:00:00+00:00", + "open": 25870.0, + "high": 25946.0, + "low": 25836.0, + "close": 25938.0, + "volume": 211.79526711 + }, + { + "open_time": "2023-09-03T12:00:00+00:00", + "close_time": "2023-09-04T00:00:00+00:00", + "open": 25940.0, + "high": 26112.0, + "low": 25807.0, + "close": 25970.0, + "volume": 508.27488621 + }, + { + "open_time": "2023-09-04T00:00:00+00:00", + "close_time": "2023-09-04T12:00:00+00:00", + "open": 25972.0, + "high": 26081.0, + "low": 25869.0, + "close": 25882.0, + "volume": 471.84644366 + }, + { + "open_time": "2023-09-04T12:00:00+00:00", + "close_time": "2023-09-05T00:00:00+00:00", + "open": 25880.0, + "high": 25946.0, + "low": 25646.0, + "close": 25819.0, + "volume": 611.85780562 + }, + { + "open_time": "2023-09-05T00:00:00+00:00", + "close_time": "2023-09-05T12:00:00+00:00", + "open": 25827.0, + "high": 25831.0, + "low": 25547.0, + "close": 25762.0, + "volume": 453.99854168 + }, + { + "open_time": "2023-09-05T12:00:00+00:00", + "close_time": "2023-09-06T00:00:00+00:00", + "open": 25761.0, + "high": 25862.0, + "low": 25621.0, + "close": 25783.0, + "volume": 552.71214234 + }, + { + "open_time": "2023-09-06T00:00:00+00:00", + "close_time": "2023-09-06T12:00:00+00:00", + "open": 25779.0, + "high": 25844.0, + "low": 25703.0, + "close": 25722.0, + "volume": 310.38650116 + }, + { + "open_time": "2023-09-06T12:00:00+00:00", + "close_time": "2023-09-07T00:00:00+00:00", + "open": 25718.0, + "high": 26000.0, + "low": 25386.0, + "close": 25748.0, + "volume": 967.86202061 + }, + { + "open_time": "2023-09-07T00:00:00+00:00", + "close_time": "2023-09-07T12:00:00+00:00", + "open": 25750.0, + "high": 25828.0, + "low": 25677.0, + "close": 25692.0, + "volume": 183.49996586 + }, + { + "open_time": "2023-09-07T12:00:00+00:00", + "close_time": "2023-09-08T00:00:00+00:00", + "open": 25690.0, + "high": 26417.0, + "low": 25600.0, + "close": 26245.0, + "volume": 1464.70441275 + }, + { + "open_time": "2023-09-08T00:00:00+00:00", + "close_time": "2023-09-08T12:00:00+00:00", + "open": 26256.0, + "high": 26429.0, + "low": 25652.0, + "close": 25829.0, + "volume": 1083.23391244 + }, + { + "open_time": "2023-09-08T12:00:00+00:00", + "close_time": "2023-09-09T00:00:00+00:00", + "open": 25828.0, + "high": 25940.0, + "low": 25729.0, + "close": 25908.0, + "volume": 566.2457275 + }, + { + "open_time": "2023-09-09T00:00:00+00:00", + "close_time": "2023-09-09T12:00:00+00:00", + "open": 25908.0, + "high": 25908.0, + "low": 25835.0, + "close": 25859.0, + "volume": 246.81058783 + }, + { + "open_time": "2023-09-09T12:00:00+00:00", + "close_time": "2023-09-10T00:00:00+00:00", + "open": 25863.0, + "high": 25927.0, + "low": 25801.0, + "close": 25899.0, + "volume": 189.28037158 + }, + { + "open_time": "2023-09-10T00:00:00+00:00", + "close_time": "2023-09-10T12:00:00+00:00", + "open": 25899.0, + "high": 25899.0, + "low": 25755.0, + "close": 25797.0, + "volume": 225.07705936 + }, + { + "open_time": "2023-09-10T12:00:00+00:00", + "close_time": "2023-09-11T00:00:00+00:00", + "open": 25795.0, + "high": 26018.0, + "low": 25588.0, + "close": 25836.0, + "volume": 651.83453361 + }, + { + "open_time": "2023-09-11T00:00:00+00:00", + "close_time": "2023-09-11T12:00:00+00:00", + "open": 25839.0, + "high": 25881.0, + "low": 25591.0, + "close": 25595.0, + "volume": 720.00337697 + }, + { + "open_time": "2023-09-11T12:00:00+00:00", + "close_time": "2023-09-12T00:00:00+00:00", + "open": 25595.0, + "high": 25738.0, + "low": 24920.0, + "close": 25155.0, + "volume": 1296.07924962 + }, + { + "open_time": "2023-09-12T00:00:00+00:00", + "close_time": "2023-09-12T12:00:00+00:00", + "open": 25157.0, + "high": 26298.0, + "low": 25129.0, + "close": 26086.0, + "volume": 1606.28911335 + }, + { + "open_time": "2023-09-12T12:00:00+00:00", + "close_time": "2023-09-13T00:00:00+00:00", + "open": 26096.0, + "high": 26529.0, + "low": 25822.0, + "close": 25844.0, + "volume": 1611.57201089 + }, + { + "open_time": "2023-09-13T00:00:00+00:00", + "close_time": "2023-09-13T12:00:00+00:00", + "open": 25842.0, + "high": 26232.0, + "low": 25762.0, + "close": 26186.0, + "volume": 757.6856865 + }, + { + "open_time": "2023-09-13T12:00:00+00:00", + "close_time": "2023-09-14T00:00:00+00:00", + "open": 26192.0, + "high": 26395.0, + "low": 26040.0, + "close": 26226.0, + "volume": 808.59276936 + }, + { + "open_time": "2023-09-14T00:00:00+00:00", + "close_time": "2023-09-14T12:00:00+00:00", + "open": 26229.0, + "high": 26535.0, + "low": 26143.0, + "close": 26450.0, + "volume": 697.65205325 + }, + { + "open_time": "2023-09-14T12:00:00+00:00", + "close_time": "2023-09-15T00:00:00+00:00", + "open": 26472.0, + "high": 26849.0, + "low": 26354.0, + "close": 26529.0, + "volume": 1389.55035018 + }, + { + "open_time": "2023-09-15T00:00:00+00:00", + "close_time": "2023-09-15T12:00:00+00:00", + "open": 26529.0, + "high": 26683.0, + "low": 26389.0, + "close": 26427.0, + "volume": 572.01981703 + }, + { + "open_time": "2023-09-15T12:00:00+00:00", + "close_time": "2023-09-16T00:00:00+00:00", + "open": 26426.0, + "high": 26878.0, + "low": 26228.0, + "close": 26607.0, + "volume": 816.78918732 + }, + { + "open_time": "2023-09-16T00:00:00+00:00", + "close_time": "2023-09-16T12:00:00+00:00", + "open": 26609.0, + "high": 26767.0, + "low": 26459.0, + "close": 26520.0, + "volume": 440.62522632 + }, + { + "open_time": "2023-09-16T12:00:00+00:00", + "close_time": "2023-09-17T00:00:00+00:00", + "open": 26522.0, + "high": 26620.0, + "low": 26498.0, + "close": 26571.0, + "volume": 169.08857708 + }, + { + "open_time": "2023-09-17T00:00:00+00:00", + "close_time": "2023-09-17T12:00:00+00:00", + "open": 26571.0, + "high": 26618.0, + "low": 26432.0, + "close": 26577.0, + "volume": 223.57568002 + }, + { + "open_time": "2023-09-17T12:00:00+00:00", + "close_time": "2023-09-18T00:00:00+00:00", + "open": 26579.0, + "high": 26602.0, + "low": 26414.0, + "close": 26535.0, + "volume": 299.40323571 + }, + { + "open_time": "2023-09-18T00:00:00+00:00", + "close_time": "2023-09-18T12:00:00+00:00", + "open": 26533.0, + "high": 27238.0, + "low": 26382.0, + "close": 27206.0, + "volume": 814.78812491 + }, + { + "open_time": "2023-09-18T12:00:00+00:00", + "close_time": "2023-09-19T00:00:00+00:00", + "open": 27206.0, + "high": 27422.0, + "low": 26648.0, + "close": 26770.0, + "volume": 1201.04154179 + }, + { + "open_time": "2023-09-19T00:00:00+00:00", + "close_time": "2023-09-19T12:00:00+00:00", + "open": 26766.0, + "high": 27459.0, + "low": 26682.0, + "close": 27235.0, + "volume": 814.04826358 + }, + { + "open_time": "2023-09-19T12:00:00+00:00", + "close_time": "2023-09-20T00:00:00+00:00", + "open": 27238.0, + "high": 27486.0, + "low": 26900.0, + "close": 27214.0, + "volume": 1073.53399531 + }, + { + "open_time": "2023-09-20T00:00:00+00:00", + "close_time": "2023-09-20T12:00:00+00:00", + "open": 27220.0, + "high": 27389.0, + "low": 26954.0, + "close": 27106.0, + "volume": 1227.87027499 + }, + { + "open_time": "2023-09-20T12:00:00+00:00", + "close_time": "2023-09-21T00:00:00+00:00", + "open": 27101.0, + "high": 27297.0, + "low": 26852.0, + "close": 27128.0, + "volume": 1036.96821652 + }, + { + "open_time": "2023-09-21T00:00:00+00:00", + "close_time": "2023-09-21T12:00:00+00:00", + "open": 27124.0, + "high": 27177.0, + "low": 26633.0, + "close": 26732.0, + "volume": 717.97993009 + }, + { + "open_time": "2023-09-21T12:00:00+00:00", + "close_time": "2023-09-22T00:00:00+00:00", + "open": 26732.0, + "high": 26777.0, + "low": 26376.0, + "close": 26563.0, + "volume": 839.28078198 + }, + { + "open_time": "2023-09-22T00:00:00+00:00", + "close_time": "2023-09-22T12:00:00+00:00", + "open": 26568.0, + "high": 26733.0, + "low": 26479.0, + "close": 26640.0, + "volume": 330.18622238 + }, + { + "open_time": "2023-09-22T12:00:00+00:00", + "close_time": "2023-09-23T00:00:00+00:00", + "open": 26640.0, + "high": 26689.0, + "low": 26493.0, + "close": 26581.0, + "volume": 353.31391106 + }, + { + "open_time": "2023-09-23T00:00:00+00:00", + "close_time": "2023-09-23T12:00:00+00:00", + "open": 26577.0, + "high": 26610.0, + "low": 26519.0, + "close": 26578.0, + "volume": 120.92037313 + }, + { + "open_time": "2023-09-23T12:00:00+00:00", + "close_time": "2023-09-24T00:00:00+00:00", + "open": 26579.0, + "high": 26634.0, + "low": 26557.0, + "close": 26583.0, + "volume": 142.40224423 + }, + { + "open_time": "2023-09-24T00:00:00+00:00", + "close_time": "2023-09-24T12:00:00+00:00", + "open": 26582.0, + "high": 26618.0, + "low": 26545.0, + "close": 26600.0, + "volume": 94.37716304 + }, + { + "open_time": "2023-09-24T12:00:00+00:00", + "close_time": "2023-09-25T00:00:00+00:00", + "open": 26601.0, + "high": 26730.0, + "low": 26148.0, + "close": 26248.0, + "volume": 684.40313531 + }, + { + "open_time": "2023-09-25T00:00:00+00:00", + "close_time": "2023-09-25T12:00:00+00:00", + "open": 26215.0, + "high": 26329.0, + "low": 26008.0, + "close": 26067.0, + "volume": 500.98872394 + }, + { + "open_time": "2023-09-25T12:00:00+00:00", + "close_time": "2023-09-26T00:00:00+00:00", + "open": 26066.0, + "high": 26436.0, + "low": 25977.0, + "close": 26297.0, + "volume": 806.39738554 + }, + { + "open_time": "2023-09-26T00:00:00+00:00", + "close_time": "2023-09-26T12:00:00+00:00", + "open": 26298.0, + "high": 26386.0, + "low": 26188.0, + "close": 26266.0, + "volume": 295.95322309 + }, + { + "open_time": "2023-09-26T12:00:00+00:00", + "close_time": "2023-09-27T00:00:00+00:00", + "open": 26266.0, + "high": 26296.0, + "low": 26085.0, + "close": 26208.0, + "volume": 588.77867306 + }, + { + "open_time": "2023-09-27T00:00:00+00:00", + "close_time": "2023-09-27T12:00:00+00:00", + "open": 26203.0, + "high": 26817.0, + "low": 26194.0, + "close": 26749.0, + "volume": 708.26920176 + }, + { + "open_time": "2023-09-27T12:00:00+00:00", + "close_time": "2023-09-28T00:00:00+00:00", + "open": 26759.0, + "high": 26823.0, + "low": 26095.0, + "close": 26361.0, + "volume": 1137.42610276 + }, + { + "open_time": "2023-09-28T00:00:00+00:00", + "close_time": "2023-09-28T12:00:00+00:00", + "open": 26361.0, + "high": 26584.0, + "low": 26325.0, + "close": 26454.0, + "volume": 1051.40939483 + }, + { + "open_time": "2023-09-28T12:00:00+00:00", + "close_time": "2023-09-29T00:00:00+00:00", + "open": 26455.0, + "high": 27297.0, + "low": 26446.0, + "close": 27026.0, + "volume": 1712.57789132 + }, + { + "open_time": "2023-09-29T00:00:00+00:00", + "close_time": "2023-09-29T12:00:00+00:00", + "open": 27029.0, + "high": 27235.0, + "low": 26875.0, + "close": 26968.0, + "volume": 443.4209898 + }, + { + "open_time": "2023-09-29T12:00:00+00:00", + "close_time": "2023-09-30T00:00:00+00:00", + "open": 26970.0, + "high": 27091.0, + "low": 26682.0, + "close": 26911.0, + "volume": 1093.19596545 + }, + { + "open_time": "2023-09-30T00:00:00+00:00", + "close_time": "2023-09-30T12:00:00+00:00", + "open": 26910.0, + "high": 26996.0, + "low": 26884.0, + "close": 26937.0, + "volume": 197.44992728 + }, + { + "open_time": "2023-09-30T12:00:00+00:00", + "close_time": "2023-10-01T00:00:00+00:00", + "open": 26941.0, + "high": 27093.0, + "low": 26917.0, + "close": 26966.0, + "volume": 335.15692842 + }, + { + "open_time": "2023-10-01T00:00:00+00:00", + "close_time": "2023-10-01T12:00:00+00:00", + "open": 26965.0, + "high": 27286.0, + "low": 26959.0, + "close": 27200.0, + "volume": 248.80316361 + }, + { + "open_time": "2023-10-01T12:00:00+00:00", + "close_time": "2023-10-02T00:00:00+00:00", + "open": 27199.0, + "high": 28053.0, + "low": 27044.0, + "close": 27995.0, + "volume": 1015.84224102 + }, + { + "open_time": "2023-10-02T00:00:00+00:00", + "close_time": "2023-10-02T12:00:00+00:00", + "open": 27995.0, + "high": 28492.0, + "low": 27833.0, + "close": 28216.0, + "volume": 1061.02559865 + }, + { + "open_time": "2023-10-02T12:00:00+00:00", + "close_time": "2023-10-03T00:00:00+00:00", + "open": 28212.0, + "high": 28592.0, + "low": 27333.0, + "close": 27507.0, + "volume": 1516.94755147 + }, + { + "open_time": "2023-10-03T00:00:00+00:00", + "close_time": "2023-10-03T12:00:00+00:00", + "open": 27509.0, + "high": 27670.0, + "low": 27392.0, + "close": 27565.0, + "volume": 357.17019256 + }, + { + "open_time": "2023-10-03T12:00:00+00:00", + "close_time": "2023-10-04T00:00:00+00:00", + "open": 27560.0, + "high": 27580.0, + "low": 27170.0, + "close": 27435.0, + "volume": 947.01266915 + }, + { + "open_time": "2023-10-04T00:00:00+00:00", + "close_time": "2023-10-04T12:00:00+00:00", + "open": 27431.0, + "high": 27640.0, + "low": 27221.0, + "close": 27577.0, + "volume": 349.24717079 + }, + { + "open_time": "2023-10-04T12:00:00+00:00", + "close_time": "2023-10-05T00:00:00+00:00", + "open": 27583.0, + "high": 27831.0, + "low": 27339.0, + "close": 27790.0, + "volume": 925.76388758 + }, + { + "open_time": "2023-10-05T00:00:00+00:00", + "close_time": "2023-10-05T12:00:00+00:00", + "open": 27787.0, + "high": 27890.0, + "low": 27560.0, + "close": 27732.0, + "volume": 372.66933554 + }, + { + "open_time": "2023-10-05T12:00:00+00:00", + "close_time": "2023-10-06T00:00:00+00:00", + "open": 27734.0, + "high": 28125.0, + "low": 27369.0, + "close": 27417.0, + "volume": 1163.90903139 + }, + { + "open_time": "2023-10-06T00:00:00+00:00", + "close_time": "2023-10-06T12:00:00+00:00", + "open": 27420.0, + "high": 27801.0, + "low": 27403.0, + "close": 27768.0, + "volume": 474.31289813 + }, + { + "open_time": "2023-10-06T12:00:00+00:00", + "close_time": "2023-10-07T00:00:00+00:00", + "open": 27768.0, + "high": 28301.0, + "low": 27185.0, + "close": 27948.0, + "volume": 1244.44064933 + }, + { + "open_time": "2023-10-07T00:00:00+00:00", + "close_time": "2023-10-07T12:00:00+00:00", + "open": 27945.0, + "high": 28034.0, + "low": 27864.0, + "close": 27957.0, + "volume": 182.28106163 + }, + { + "open_time": "2023-10-07T12:00:00+00:00", + "close_time": "2023-10-08T00:00:00+00:00", + "open": 27959.0, + "high": 28001.0, + "low": 27876.0, + "close": 27971.0, + "volume": 172.72110256 + }, + { + "open_time": "2023-10-08T00:00:00+00:00", + "close_time": "2023-10-08T12:00:00+00:00", + "open": 27976.0, + "high": 28104.0, + "low": 27804.0, + "close": 27827.0, + "volume": 260.0865003 + }, + { + "open_time": "2023-10-08T12:00:00+00:00", + "close_time": "2023-10-09T00:00:00+00:00", + "open": 27822.0, + "high": 28008.0, + "low": 27715.0, + "close": 27933.0, + "volume": 299.60131311 + }, + { + "open_time": "2023-10-09T00:00:00+00:00", + "close_time": "2023-10-09T12:00:00+00:00", + "open": 27930.0, + "high": 27996.0, + "low": 27423.0, + "close": 27493.0, + "volume": 546.98811893 + }, + { + "open_time": "2023-10-09T12:00:00+00:00", + "close_time": "2023-10-10T00:00:00+00:00", + "open": 27477.0, + "high": 27749.0, + "low": 27280.0, + "close": 27594.0, + "volume": 639.73639572 + }, + { + "open_time": "2023-10-10T00:00:00+00:00", + "close_time": "2023-10-10T12:00:00+00:00", + "open": 27598.0, + "high": 27733.0, + "low": 27507.0, + "close": 27518.0, + "volume": 380.41279737 + }, + { + "open_time": "2023-10-10T12:00:00+00:00", + "close_time": "2023-10-11T00:00:00+00:00", + "open": 27516.0, + "high": 27622.0, + "low": 27294.0, + "close": 27395.0, + "volume": 803.17822304 + }, + { + "open_time": "2023-10-11T00:00:00+00:00", + "close_time": "2023-10-11T12:00:00+00:00", + "open": 27394.0, + "high": 27474.0, + "low": 26978.0, + "close": 27198.0, + "volume": 703.78556876 + }, + { + "open_time": "2023-10-11T12:00:00+00:00", + "close_time": "2023-10-12T00:00:00+00:00", + "open": 27199.0, + "high": 27264.0, + "low": 26533.0, + "close": 26874.0, + "volume": 1338.99181779 + }, + { + "open_time": "2023-10-12T00:00:00+00:00", + "close_time": "2023-10-12T12:00:00+00:00", + "open": 26870.0, + "high": 26933.0, + "low": 26666.0, + "close": 26831.0, + "volume": 418.24023711 + }, + { + "open_time": "2023-10-12T12:00:00+00:00", + "close_time": "2023-10-13T00:00:00+00:00", + "open": 26829.0, + "high": 26854.0, + "low": 26545.0, + "close": 26756.0, + "volume": 681.67908756 + }, + { + "open_time": "2023-10-13T00:00:00+00:00", + "close_time": "2023-10-13T12:00:00+00:00", + "open": 26744.0, + "high": 26923.0, + "low": 26733.0, + "close": 26810.0, + "volume": 411.29283282 + }, + { + "open_time": "2023-10-13T12:00:00+00:00", + "close_time": "2023-10-14T00:00:00+00:00", + "open": 26815.0, + "high": 27108.0, + "low": 26675.0, + "close": 26867.0, + "volume": 880.83863428 + }, + { + "open_time": "2023-10-14T00:00:00+00:00", + "close_time": "2023-10-14T12:00:00+00:00", + "open": 26867.0, + "high": 26981.0, + "low": 26840.0, + "close": 26868.0, + "volume": 198.7237878 + }, + { + "open_time": "2023-10-14T12:00:00+00:00", + "close_time": "2023-10-15T00:00:00+00:00", + "open": 26868.0, + "high": 26946.0, + "low": 26800.0, + "close": 26855.0, + "volume": 222.99601222 + }, + { + "open_time": "2023-10-15T00:00:00+00:00", + "close_time": "2023-10-15T12:00:00+00:00", + "open": 26858.0, + "high": 26920.0, + "low": 26821.0, + "close": 26859.0, + "volume": 102.5491274 + }, + { + "open_time": "2023-10-15T12:00:00+00:00", + "close_time": "2023-10-16T00:00:00+00:00", + "open": 26858.0, + "high": 27299.0, + "low": 26814.0, + "close": 27174.0, + "volume": 655.70539328 + }, + { + "open_time": "2023-10-16T00:00:00+00:00", + "close_time": "2023-10-16T12:00:00+00:00", + "open": 27161.0, + "high": 27975.0, + "low": 27123.0, + "close": 27756.0, + "volume": 1128.03876398 + }, + { + "open_time": "2023-10-16T12:00:00+00:00", + "close_time": "2023-10-17T00:00:00+00:00", + "open": 27753.0, + "high": 29900.0, + "low": 27716.0, + "close": 28518.0, + "volume": 3657.34772839 + }, + { + "open_time": "2023-10-17T00:00:00+00:00", + "close_time": "2023-10-17T12:00:00+00:00", + "open": 28520.0, + "high": 28612.0, + "low": 28081.0, + "close": 28437.0, + "volume": 835.64607158 + }, + { + "open_time": "2023-10-17T12:00:00+00:00", + "close_time": "2023-10-18T00:00:00+00:00", + "open": 28437.0, + "high": 28627.0, + "low": 28156.0, + "close": 28408.0, + "volume": 1029.24911542 + }, + { + "open_time": "2023-10-18T00:00:00+00:00", + "close_time": "2023-10-18T12:00:00+00:00", + "open": 28408.0, + "high": 28984.0, + "low": 28247.0, + "close": 28363.0, + "volume": 823.90055106 + }, + { + "open_time": "2023-10-18T12:00:00+00:00", + "close_time": "2023-10-19T00:00:00+00:00", + "open": 28358.0, + "high": 28433.0, + "low": 28156.0, + "close": 28328.0, + "volume": 589.17583019 + }, + { + "open_time": "2023-10-19T00:00:00+00:00", + "close_time": "2023-10-19T12:00:00+00:00", + "open": 28327.0, + "high": 28516.0, + "low": 28138.0, + "close": 28455.0, + "volume": 454.59404256 + }, + { + "open_time": "2023-10-19T12:00:00+00:00", + "close_time": "2023-10-20T00:00:00+00:00", + "open": 28462.0, + "high": 28916.0, + "low": 28436.0, + "close": 28733.0, + "volume": 1092.4917992 + }, + { + "open_time": "2023-10-20T00:00:00+00:00", + "close_time": "2023-10-20T12:00:00+00:00", + "open": 28734.0, + "high": 30233.0, + "low": 28595.0, + "close": 29863.0, + "volume": 1849.53799784 + }, + { + "open_time": "2023-10-20T12:00:00+00:00", + "close_time": "2023-10-21T00:00:00+00:00", + "open": 29871.0, + "high": 29936.0, + "low": 29341.0, + "close": 29688.0, + "volume": 922.34834145 + }, + { + "open_time": "2023-10-21T00:00:00+00:00", + "close_time": "2023-10-21T12:00:00+00:00", + "open": 29682.0, + "high": 29877.0, + "low": 29483.0, + "close": 29807.0, + "volume": 220.3696167 + }, + { + "open_time": "2023-10-21T12:00:00+00:00", + "close_time": "2023-10-22T00:00:00+00:00", + "open": 29812.0, + "high": 30364.0, + "low": 29699.0, + "close": 29927.0, + "volume": 697.89228627 + }, + { + "open_time": "2023-10-22T00:00:00+00:00", + "close_time": "2023-10-22T12:00:00+00:00", + "open": 29921.0, + "high": 30247.0, + "low": 29678.0, + "close": 29925.0, + "volume": 518.19256365 + }, + { + "open_time": "2023-10-22T12:00:00+00:00", + "close_time": "2023-10-23T00:00:00+00:00", + "open": 29933.0, + "high": 30058.0, + "low": 29730.0, + "close": 30002.0, + "volume": 403.71653777 + }, + { + "open_time": "2023-10-23T00:00:00+00:00", + "close_time": "2023-10-23T12:00:00+00:00", + "open": 30007.0, + "high": 30988.0, + "low": 29898.0, + "close": 30673.0, + "volume": 1358.61701525 + }, + { + "open_time": "2023-10-23T12:00:00+00:00", + "close_time": "2023-10-24T00:00:00+00:00", + "open": 30683.0, + "high": 34283.0, + "low": 30407.0, + "close": 33074.0, + "volume": 3768.14913788 + }, + { + "open_time": "2023-10-24T00:00:00+00:00", + "close_time": "2023-10-24T12:00:00+00:00", + "open": 33090.0, + "high": 35198.0, + "low": 32852.0, + "close": 34537.0, + "volume": 3333.76043904 + }, + { + "open_time": "2023-10-24T12:00:00+00:00", + "close_time": "2023-10-25T00:00:00+00:00", + "open": 34537.0, + "high": 34820.0, + "low": 33258.0, + "close": 33917.0, + "volume": 2169.32094031 + }, + { + "open_time": "2023-10-25T00:00:00+00:00", + "close_time": "2023-10-25T12:00:00+00:00", + "open": 33928.0, + "high": 34425.0, + "low": 33686.0, + "close": 34208.0, + "volume": 951.20351014 + }, + { + "open_time": "2023-10-25T12:00:00+00:00", + "close_time": "2023-10-26T00:00:00+00:00", + "open": 34214.0, + "high": 35138.0, + "low": 34214.0, + "close": 34498.0, + "volume": 1563.63446733 + }, + { + "open_time": "2023-10-26T00:00:00+00:00", + "close_time": "2023-10-26T12:00:00+00:00", + "open": 34494.0, + "high": 34834.0, + "low": 33976.0, + "close": 34117.0, + "volume": 982.03591257 + }, + { + "open_time": "2023-10-26T12:00:00+00:00", + "close_time": "2023-10-27T00:00:00+00:00", + "open": 34114.0, + "high": 34370.0, + "low": 33738.0, + "close": 34165.0, + "volume": 1095.73077844 + }, + { + "open_time": "2023-10-27T00:00:00+00:00", + "close_time": "2023-10-27T12:00:00+00:00", + "open": 34148.0, + "high": 34245.0, + "low": 33796.0, + "close": 34047.0, + "volume": 664.24674928 + }, + { + "open_time": "2023-10-27T12:00:00+00:00", + "close_time": "2023-10-28T00:00:00+00:00", + "open": 34052.0, + "high": 34207.0, + "low": 33407.0, + "close": 33906.0, + "volume": 1429.79099365 + }, + { + "open_time": "2023-10-28T00:00:00+00:00", + "close_time": "2023-10-28T12:00:00+00:00", + "open": 33902.0, + "high": 34506.0, + "low": 33878.0, + "close": 34184.0, + "volume": 487.65741681 + }, + { + "open_time": "2023-10-28T12:00:00+00:00", + "close_time": "2023-10-29T00:00:00+00:00", + "open": 34177.0, + "high": 34235.0, + "low": 33938.0, + "close": 34091.0, + "volume": 285.1982208 + }, + { + "open_time": "2023-10-29T00:00:00+00:00", + "close_time": "2023-10-29T12:00:00+00:00", + "open": 34090.0, + "high": 34316.0, + "low": 33945.0, + "close": 34266.0, + "volume": 281.35061461 + }, + { + "open_time": "2023-10-29T12:00:00+00:00", + "close_time": "2023-10-30T00:00:00+00:00", + "open": 34270.0, + "high": 34755.0, + "low": 34270.0, + "close": 34538.0, + "volume": 667.98274857 + }, + { + "open_time": "2023-10-30T00:00:00+00:00", + "close_time": "2023-10-30T12:00:00+00:00", + "open": 34549.0, + "high": 34676.0, + "low": 34139.0, + "close": 34622.0, + "volume": 729.56338077 + }, + { + "open_time": "2023-10-30T12:00:00+00:00", + "close_time": "2023-10-31T00:00:00+00:00", + "open": 34614.0, + "high": 34860.0, + "low": 34095.0, + "close": 34495.0, + "volume": 1113.59338462 + }, + { + "open_time": "2023-10-31T00:00:00+00:00", + "close_time": "2023-10-31T12:00:00+00:00", + "open": 34489.0, + "high": 34613.0, + "low": 34061.0, + "close": 34510.0, + "volume": 491.83510488 + }, + { + "open_time": "2023-10-31T12:00:00+00:00", + "close_time": "2023-11-01T00:00:00+00:00", + "open": 34509.0, + "high": 34730.0, + "low": 34145.0, + "close": 34661.0, + "volume": 1073.50391964 + }, + { + "open_time": "2023-11-01T00:00:00+00:00", + "close_time": "2023-11-01T12:00:00+00:00", + "open": 34667.0, + "high": 34684.0, + "low": 34336.0, + "close": 34419.0, + "volume": 315.71127692 + }, + { + "open_time": "2023-11-01T12:00:00+00:00", + "close_time": "2023-11-02T00:00:00+00:00", + "open": 34422.0, + "high": 35612.0, + "low": 34102.0, + "close": 35440.0, + "volume": 1782.45490755 + }, + { + "open_time": "2023-11-02T00:00:00+00:00", + "close_time": "2023-11-02T12:00:00+00:00", + "open": 35440.0, + "high": 35968.0, + "low": 35096.0, + "close": 35395.0, + "volume": 592.21061034 + }, + { + "open_time": "2023-11-02T12:00:00+00:00", + "close_time": "2023-11-03T00:00:00+00:00", + "open": 35393.0, + "high": 35471.0, + "low": 34320.0, + "close": 34937.0, + "volume": 1044.54695009 + }, + { + "open_time": "2023-11-03T00:00:00+00:00", + "close_time": "2023-11-03T12:00:00+00:00", + "open": 34947.0, + "high": 34947.0, + "low": 34132.0, + "close": 34258.0, + "volume": 621.60932358 + }, + { + "open_time": "2023-11-03T12:00:00+00:00", + "close_time": "2023-11-04T00:00:00+00:00", + "open": 34255.0, + "high": 34867.0, + "low": 34162.0, + "close": 34727.0, + "volume": 724.86407235 + }, + { + "open_time": "2023-11-04T00:00:00+00:00", + "close_time": "2023-11-04T12:00:00+00:00", + "open": 34734.0, + "high": 34997.0, + "low": 34609.0, + "close": 34730.0, + "volume": 376.81099986 + }, + { + "open_time": "2023-11-04T12:00:00+00:00", + "close_time": "2023-11-05T00:00:00+00:00", + "open": 34732.0, + "high": 35276.0, + "low": 34676.0, + "close": 35086.0, + "volume": 412.32194222 + }, + { + "open_time": "2023-11-05T00:00:00+00:00", + "close_time": "2023-11-05T12:00:00+00:00", + "open": 35086.0, + "high": 35330.0, + "low": 34964.0, + "close": 35099.0, + "volume": 193.56519391 + }, + { + "open_time": "2023-11-05T12:00:00+00:00", + "close_time": "2023-11-06T00:00:00+00:00", + "open": 35114.0, + "high": 35396.0, + "low": 34495.0, + "close": 35045.0, + "volume": 622.53923079 + }, + { + "open_time": "2023-11-06T00:00:00+00:00", + "close_time": "2023-11-06T12:00:00+00:00", + "open": 35043.0, + "high": 35290.0, + "low": 34766.0, + "close": 35251.0, + "volume": 383.86312124 + }, + { + "open_time": "2023-11-06T12:00:00+00:00", + "close_time": "2023-11-07T00:00:00+00:00", + "open": 35251.0, + "high": 35263.0, + "low": 34818.0, + "close": 35042.0, + "volume": 685.15661009 + }, + { + "open_time": "2023-11-07T00:00:00+00:00", + "close_time": "2023-11-07T12:00:00+00:00", + "open": 35061.0, + "high": 35067.0, + "low": 34580.0, + "close": 34635.0, + "volume": 594.74671618 + }, + { + "open_time": "2023-11-07T12:00:00+00:00", + "close_time": "2023-11-08T00:00:00+00:00", + "open": 34640.0, + "high": 35891.0, + "low": 34530.0, + "close": 35414.0, + "volume": 1191.21749255 + }, + { + "open_time": "2023-11-08T00:00:00+00:00", + "close_time": "2023-11-08T12:00:00+00:00", + "open": 35417.0, + "high": 35450.0, + "low": 35179.0, + "close": 35344.0, + "volume": 287.66289498 + }, + { + "open_time": "2023-11-08T12:00:00+00:00", + "close_time": "2023-11-09T00:00:00+00:00", + "open": 35345.0, + "high": 36150.0, + "low": 35111.0, + "close": 35640.0, + "volume": 1070.49972325 + }, + { + "open_time": "2023-11-09T00:00:00+00:00", + "close_time": "2023-11-09T12:00:00+00:00", + "open": 35633.0, + "high": 37000.0, + "low": 35578.0, + "close": 36824.0, + "volume": 1020.43507393 + }, + { + "open_time": "2023-11-09T12:00:00+00:00", + "close_time": "2023-11-10T00:00:00+00:00", + "open": 36832.0, + "high": 37978.0, + "low": 35784.0, + "close": 36693.0, + "volume": 1990.94528873 + }, + { + "open_time": "2023-11-10T00:00:00+00:00", + "close_time": "2023-11-10T12:00:00+00:00", + "open": 36700.0, + "high": 37144.0, + "low": 36343.0, + "close": 37065.0, + "volume": 689.932484 + }, + { + "open_time": "2023-11-10T12:00:00+00:00", + "close_time": "2023-11-11T00:00:00+00:00", + "open": 37103.0, + "high": 37558.0, + "low": 36846.0, + "close": 37319.0, + "volume": 932.70595682 + }, + { + "open_time": "2023-11-11T00:00:00+00:00", + "close_time": "2023-11-11T12:00:00+00:00", + "open": 37350.0, + "high": 37422.0, + "low": 36932.0, + "close": 37031.0, + "volume": 259.78063639 + }, + { + "open_time": "2023-11-11T12:00:00+00:00", + "close_time": "2023-11-12T00:00:00+00:00", + "open": 37017.0, + "high": 37291.0, + "low": 36673.0, + "close": 37152.0, + "volume": 548.5260972 + }, + { + "open_time": "2023-11-12T00:00:00+00:00", + "close_time": "2023-11-12T12:00:00+00:00", + "open": 37136.0, + "high": 37188.0, + "low": 36758.0, + "close": 37077.0, + "volume": 254.0545066 + }, + { + "open_time": "2023-11-12T12:00:00+00:00", + "close_time": "2023-11-13T00:00:00+00:00", + "open": 37076.0, + "high": 37237.0, + "low": 36961.0, + "close": 37086.0, + "volume": 295.50790792 + }, + { + "open_time": "2023-11-13T00:00:00+00:00", + "close_time": "2023-11-13T12:00:00+00:00", + "open": 37085.0, + "high": 37421.0, + "low": 36724.0, + "close": 36846.0, + "volume": 523.0391517 + }, + { + "open_time": "2023-11-13T12:00:00+00:00", + "close_time": "2023-11-14T00:00:00+00:00", + "open": 36818.0, + "high": 37028.0, + "low": 36355.0, + "close": 36485.0, + "volume": 987.48003017 + }, + { + "open_time": "2023-11-14T00:00:00+00:00", + "close_time": "2023-11-14T12:00:00+00:00", + "open": 36474.0, + "high": 36749.0, + "low": 36211.0, + "close": 36294.0, + "volume": 393.97939401 + }, + { + "open_time": "2023-11-14T12:00:00+00:00", + "close_time": "2023-11-15T00:00:00+00:00", + "open": 36272.0, + "high": 36700.0, + "low": 35002.0, + "close": 35564.0, + "volume": 1323.08000066 + }, + { + "open_time": "2023-11-15T00:00:00+00:00", + "close_time": "2023-11-15T12:00:00+00:00", + "open": 35558.0, + "high": 36280.0, + "low": 35378.0, + "close": 36242.0, + "volume": 450.44325007 + }, + { + "open_time": "2023-11-15T12:00:00+00:00", + "close_time": "2023-11-16T00:00:00+00:00", + "open": 36249.0, + "high": 37975.0, + "low": 36019.0, + "close": 37877.0, + "volume": 2043.41757426 + }, + { + "open_time": "2023-11-16T00:00:00+00:00", + "close_time": "2023-11-16T12:00:00+00:00", + "open": 37886.0, + "high": 37960.0, + "low": 37157.0, + "close": 37254.0, + "volume": 619.53757822 + }, + { + "open_time": "2023-11-16T12:00:00+00:00", + "close_time": "2023-11-17T00:00:00+00:00", + "open": 37263.0, + "high": 37324.0, + "low": 35539.0, + "close": 36165.0, + "volume": 1455.44054406 + }, + { + "open_time": "2023-11-17T00:00:00+00:00", + "close_time": "2023-11-17T12:00:00+00:00", + "open": 36167.0, + "high": 36670.0, + "low": 36106.0, + "close": 36379.0, + "volume": 601.40851211 + }, + { + "open_time": "2023-11-17T12:00:00+00:00", + "close_time": "2023-11-18T00:00:00+00:00", + "open": 36387.0, + "high": 36800.0, + "low": 35891.0, + "close": 36625.0, + "volume": 1295.67191915 + }, + { + "open_time": "2023-11-18T00:00:00+00:00", + "close_time": "2023-11-18T12:00:00+00:00", + "open": 36626.0, + "high": 36631.0, + "low": 36211.0, + "close": 36416.0, + "volume": 264.5270271 + }, + { + "open_time": "2023-11-18T12:00:00+00:00", + "close_time": "2023-11-19T00:00:00+00:00", + "open": 36426.0, + "high": 36851.0, + "low": 36374.0, + "close": 36590.0, + "volume": 336.10973837 + }, + { + "open_time": "2023-11-19T00:00:00+00:00", + "close_time": "2023-11-19T12:00:00+00:00", + "open": 36591.0, + "high": 36727.0, + "low": 36420.0, + "close": 36487.0, + "volume": 229.86023808 + }, + { + "open_time": "2023-11-19T12:00:00+00:00", + "close_time": "2023-11-20T00:00:00+00:00", + "open": 36480.0, + "high": 37520.0, + "low": 36425.0, + "close": 37426.0, + "volume": 1019.0030697 + }, + { + "open_time": "2023-11-20T00:00:00+00:00", + "close_time": "2023-11-20T12:00:00+00:00", + "open": 37426.0, + "high": 37436.0, + "low": 37073.0, + "close": 37193.0, + "volume": 854.9010162 + }, + { + "open_time": "2023-11-20T12:00:00+00:00", + "close_time": "2023-11-21T00:00:00+00:00", + "open": 37192.0, + "high": 37769.0, + "low": 36716.0, + "close": 37480.0, + "volume": 1612.02202169 + }, + { + "open_time": "2023-11-21T00:00:00+00:00", + "close_time": "2023-11-21T12:00:00+00:00", + "open": 37473.0, + "high": 37664.0, + "low": 37166.0, + "close": 37184.0, + "volume": 347.57007592 + }, + { + "open_time": "2023-11-21T12:00:00+00:00", + "close_time": "2023-11-22T00:00:00+00:00", + "open": 37183.0, + "high": 37522.0, + "low": 35758.0, + "close": 35758.0, + "volume": 2288.77924826 + }, + { + "open_time": "2023-11-22T00:00:00+00:00", + "close_time": "2023-11-22T12:00:00+00:00", + "open": 35762.0, + "high": 36768.0, + "low": 35651.0, + "close": 36478.0, + "volume": 680.42664386 + }, + { + "open_time": "2023-11-22T12:00:00+00:00", + "close_time": "2023-11-23T00:00:00+00:00", + "open": 36468.0, + "high": 37865.0, + "low": 36246.0, + "close": 37424.0, + "volume": 1389.74794982 + }, + { + "open_time": "2023-11-23T00:00:00+00:00", + "close_time": "2023-11-23T12:00:00+00:00", + "open": 37432.0, + "high": 37649.0, + "low": 37173.0, + "close": 37372.0, + "volume": 524.20730491 + }, + { + "open_time": "2023-11-23T12:00:00+00:00", + "close_time": "2023-11-24T00:00:00+00:00", + "open": 37372.0, + "high": 37540.0, + "low": 36886.0, + "close": 37301.0, + "volume": 498.27564133 + }, + { + "open_time": "2023-11-24T00:00:00+00:00", + "close_time": "2023-11-24T12:00:00+00:00", + "open": 37312.0, + "high": 38078.0, + "low": 37266.0, + "close": 37763.0, + "volume": 760.56373997 + }, + { + "open_time": "2023-11-24T12:00:00+00:00", + "close_time": "2023-11-25T00:00:00+00:00", + "open": 37760.0, + "high": 38437.0, + "low": 37610.0, + "close": 37746.0, + "volume": 1041.46800886 + }, + { + "open_time": "2023-11-25T00:00:00+00:00", + "close_time": "2023-11-25T12:00:00+00:00", + "open": 37750.0, + "high": 37864.0, + "low": 37619.0, + "close": 37678.0, + "volume": 185.92199287 + }, + { + "open_time": "2023-11-25T12:00:00+00:00", + "close_time": "2023-11-26T00:00:00+00:00", + "open": 37669.0, + "high": 37908.0, + "low": 37646.0, + "close": 37809.0, + "volume": 234.11500782 + }, + { + "open_time": "2023-11-26T00:00:00+00:00", + "close_time": "2023-11-26T12:00:00+00:00", + "open": 37811.0, + "high": 37837.0, + "low": 37696.0, + "close": 37706.0, + "volume": 157.99057872 + }, + { + "open_time": "2023-11-26T12:00:00+00:00", + "close_time": "2023-11-27T00:00:00+00:00", + "open": 37700.0, + "high": 37755.0, + "low": 37173.0, + "close": 37460.0, + "volume": 798.69308449 + }, + { + "open_time": "2023-11-27T00:00:00+00:00", + "close_time": "2023-11-27T12:00:00+00:00", + "open": 37467.0, + "high": 37574.0, + "low": 36907.0, + "close": 37040.0, + "volume": 546.51377043 + }, + { + "open_time": "2023-11-27T12:00:00+00:00", + "close_time": "2023-11-28T00:00:00+00:00", + "open": 37019.0, + "high": 37281.0, + "low": 36727.0, + "close": 37240.0, + "volume": 914.79438038 + }, + { + "open_time": "2023-11-28T00:00:00+00:00", + "close_time": "2023-11-28T12:00:00+00:00", + "open": 37256.0, + "high": 37340.0, + "low": 36883.0, + "close": 37251.0, + "volume": 673.6142553 + }, + { + "open_time": "2023-11-28T12:00:00+00:00", + "close_time": "2023-11-29T00:00:00+00:00", + "open": 37251.0, + "high": 38420.0, + "low": 37150.0, + "close": 37839.0, + "volume": 2256.80374769 + }, + { + "open_time": "2023-11-29T00:00:00+00:00", + "close_time": "2023-11-29T12:00:00+00:00", + "open": 37842.0, + "high": 38457.0, + "low": 37700.0, + "close": 38129.0, + "volume": 974.02920394 + }, + { + "open_time": "2023-11-29T12:00:00+00:00", + "close_time": "2023-11-30T00:00:00+00:00", + "open": 38117.0, + "high": 38298.0, + "low": 37597.0, + "close": 37863.0, + "volume": 622.94663887 + }, + { + "open_time": "2023-11-30T00:00:00+00:00", + "close_time": "2023-11-30T12:00:00+00:00", + "open": 37864.0, + "high": 38173.0, + "low": 37598.0, + "close": 37896.0, + "volume": 448.43070377 + }, + { + "open_time": "2023-11-30T12:00:00+00:00", + "close_time": "2023-12-01T00:00:00+00:00", + "open": 37909.0, + "high": 37968.0, + "low": 37510.0, + "close": 37719.0, + "volume": 790.1857132 + }, + { + "open_time": "2023-12-01T00:00:00+00:00", + "close_time": "2023-12-01T12:00:00+00:00", + "open": 37731.0, + "high": 38839.0, + "low": 37628.0, + "close": 38608.0, + "volume": 787.76024482 + }, + { + "open_time": "2023-12-01T12:00:00+00:00", + "close_time": "2023-12-02T00:00:00+00:00", + "open": 38594.0, + "high": 39000.0, + "low": 38234.0, + "close": 38707.0, + "volume": 797.0159743 + }, + { + "open_time": "2023-12-02T00:00:00+00:00", + "close_time": "2023-12-02T12:00:00+00:00", + "open": 38707.0, + "high": 38838.0, + "low": 38663.0, + "close": 38758.0, + "volume": 172.2894071 + }, + { + "open_time": "2023-12-02T12:00:00+00:00", + "close_time": "2023-12-03T00:00:00+00:00", + "open": 38753.0, + "high": 39725.0, + "low": 38733.0, + "close": 39474.0, + "volume": 837.08974062 + }, + { + "open_time": "2023-12-03T00:00:00+00:00", + "close_time": "2023-12-03T12:00:00+00:00", + "open": 39474.0, + "high": 39573.0, + "low": 39304.0, + "close": 39497.0, + "volume": 201.785715 + }, + { + "open_time": "2023-12-03T12:00:00+00:00", + "close_time": "2023-12-04T00:00:00+00:00", + "open": 39499.0, + "high": 40210.0, + "low": 39403.0, + "close": 39989.0, + "volume": 828.64542316 + }, + { + "open_time": "2023-12-04T00:00:00+00:00", + "close_time": "2023-12-04T12:00:00+00:00", + "open": 39988.0, + "high": 42162.0, + "low": 39988.0, + "close": 41617.0, + "volume": 1135.9579291 + }, + { + "open_time": "2023-12-04T12:00:00+00:00", + "close_time": "2023-12-05T00:00:00+00:00", + "open": 41618.0, + "high": 42404.0, + "low": 41150.0, + "close": 41985.0, + "volume": 1321.18473164 + }, + { + "open_time": "2023-12-05T00:00:00+00:00", + "close_time": "2023-12-05T12:00:00+00:00", + "open": 41979.0, + "high": 41979.0, + "low": 41415.0, + "close": 41730.0, + "volume": 563.20568168 + }, + { + "open_time": "2023-12-05T12:00:00+00:00", + "close_time": "2023-12-06T00:00:00+00:00", + "open": 41730.0, + "high": 44490.0, + "low": 41695.0, + "close": 44075.0, + "volume": 1818.51313981 + }, + { + "open_time": "2023-12-06T00:00:00+00:00", + "close_time": "2023-12-06T12:00:00+00:00", + "open": 44087.0, + "high": 44282.0, + "low": 43419.0, + "close": 43841.0, + "volume": 883.11082276 + }, + { + "open_time": "2023-12-06T12:00:00+00:00", + "close_time": "2023-12-07T00:00:00+00:00", + "open": 43824.0, + "high": 44277.0, + "low": 43612.0, + "close": 43764.0, + "volume": 707.86463072 + }, + { + "open_time": "2023-12-07T00:00:00+00:00", + "close_time": "2023-12-07T12:00:00+00:00", + "open": 43764.0, + "high": 44044.0, + "low": 42849.0, + "close": 43189.0, + "volume": 752.4219894 + }, + { + "open_time": "2023-12-07T12:00:00+00:00", + "close_time": "2023-12-08T00:00:00+00:00", + "open": 43184.0, + "high": 43935.0, + "low": 42974.0, + "close": 43291.0, + "volume": 756.23428127 + }, + { + "open_time": "2023-12-08T00:00:00+00:00", + "close_time": "2023-12-08T12:00:00+00:00", + "open": 43296.0, + "high": 43733.0, + "low": 43078.0, + "close": 43664.0, + "volume": 570.65649495 + }, + { + "open_time": "2023-12-08T12:00:00+00:00", + "close_time": "2023-12-09T00:00:00+00:00", + "open": 43664.0, + "high": 44729.0, + "low": 43492.0, + "close": 44193.0, + "volume": 1139.60371686 + }, + { + "open_time": "2023-12-09T00:00:00+00:00", + "close_time": "2023-12-09T12:00:00+00:00", + "open": 44210.0, + "high": 44362.0, + "low": 43759.0, + "close": 43835.0, + "volume": 476.37023723 + }, + { + "open_time": "2023-12-09T12:00:00+00:00", + "close_time": "2023-12-10T00:00:00+00:00", + "open": 43820.0, + "high": 44144.0, + "low": 43605.0, + "close": 43712.0, + "volume": 562.98933908 + }, + { + "open_time": "2023-12-10T00:00:00+00:00", + "close_time": "2023-12-10T12:00:00+00:00", + "open": 43710.0, + "high": 44034.0, + "low": 43623.0, + "close": 43747.0, + "volume": 497.96974301 + }, + { + "open_time": "2023-12-10T12:00:00+00:00", + "close_time": "2023-12-11T00:00:00+00:00", + "open": 43747.0, + "high": 44038.0, + "low": 43582.0, + "close": 43786.0, + "volume": 374.85593286 + }, + { + "open_time": "2023-12-11T00:00:00+00:00", + "close_time": "2023-12-11T12:00:00+00:00", + "open": 43786.0, + "high": 43801.0, + "low": 40659.0, + "close": 42339.0, + "volume": 2497.3682263 + }, + { + "open_time": "2023-12-11T12:00:00+00:00", + "close_time": "2023-12-12T00:00:00+00:00", + "open": 42341.0, + "high": 42393.0, + "low": 40181.0, + "close": 41242.0, + "volume": 1764.11710926 + }, + { + "open_time": "2023-12-12T00:00:00+00:00", + "close_time": "2023-12-12T12:00:00+00:00", + "open": 41232.0, + "high": 42071.0, + "low": 41166.0, + "close": 41573.0, + "volume": 742.2560125 + }, + { + "open_time": "2023-12-12T12:00:00+00:00", + "close_time": "2023-12-13T00:00:00+00:00", + "open": 41578.0, + "high": 42035.0, + "low": 40649.0, + "close": 41458.0, + "volume": 868.86909337 + }, + { + "open_time": "2023-12-13T00:00:00+00:00", + "close_time": "2023-12-13T12:00:00+00:00", + "open": 41483.0, + "high": 41483.0, + "low": 40589.0, + "close": 40985.0, + "volume": 621.65758488 + }, + { + "open_time": "2023-12-13T12:00:00+00:00", + "close_time": "2023-12-14T00:00:00+00:00", + "open": 40980.0, + "high": 43440.0, + "low": 40977.0, + "close": 42888.0, + "volume": 2023.17885578 + }, + { + "open_time": "2023-12-14T00:00:00+00:00", + "close_time": "2023-12-14T12:00:00+00:00", + "open": 42899.0, + "high": 43341.0, + "low": 42681.0, + "close": 43268.0, + "volume": 618.92779308 + }, + { + "open_time": "2023-12-14T12:00:00+00:00", + "close_time": "2023-12-15T00:00:00+00:00", + "open": 43272.0, + "high": 43409.0, + "low": 41509.0, + "close": 43031.0, + "volume": 1383.15146982 + }, + { + "open_time": "2023-12-15T00:00:00+00:00", + "close_time": "2023-12-15T12:00:00+00:00", + "open": 43047.0, + "high": 43082.0, + "low": 42531.0, + "close": 42780.0, + "volume": 418.48204498 + }, + { + "open_time": "2023-12-15T12:00:00+00:00", + "close_time": "2023-12-16T00:00:00+00:00", + "open": 42783.0, + "high": 42786.0, + "low": 41664.0, + "close": 41925.0, + "volume": 1335.43658341 + }, + { + "open_time": "2023-12-16T00:00:00+00:00", + "close_time": "2023-12-16T12:00:00+00:00", + "open": 41926.0, + "high": 42380.0, + "low": 41639.0, + "close": 42295.0, + "volume": 322.43717679 + }, + { + "open_time": "2023-12-16T12:00:00+00:00", + "close_time": "2023-12-17T00:00:00+00:00", + "open": 42298.0, + "high": 42676.0, + "low": 42133.0, + "close": 42246.0, + "volume": 380.04009868 + }, + { + "open_time": "2023-12-17T00:00:00+00:00", + "close_time": "2023-12-17T12:00:00+00:00", + "open": 42228.0, + "high": 42268.0, + "low": 41669.0, + "close": 41923.0, + "volume": 404.89764778 + }, + { + "open_time": "2023-12-17T12:00:00+00:00", + "close_time": "2023-12-18T00:00:00+00:00", + "open": 41916.0, + "high": 42364.0, + "low": 41266.0, + "close": 41345.0, + "volume": 838.84092271 + }, + { + "open_time": "2023-12-18T00:00:00+00:00", + "close_time": "2023-12-18T12:00:00+00:00", + "open": 41337.0, + "high": 41408.0, + "low": 40513.0, + "close": 41067.0, + "volume": 901.70831677 + }, + { + "open_time": "2023-12-18T12:00:00+00:00", + "close_time": "2023-12-19T00:00:00+00:00", + "open": 41068.0, + "high": 42732.0, + "low": 40856.0, + "close": 42650.0, + "volume": 1428.55750749 + }, + { + "open_time": "2023-12-19T00:00:00+00:00", + "close_time": "2023-12-19T12:00:00+00:00", + "open": 42664.0, + "high": 43456.0, + "low": 42568.0, + "close": 42962.0, + "volume": 1155.73564073 + }, + { + "open_time": "2023-12-19T12:00:00+00:00", + "close_time": "2023-12-20T00:00:00+00:00", + "open": 42969.0, + "high": 43017.0, + "low": 41794.0, + "close": 42258.0, + "volume": 1120.25770139 + }, + { + "open_time": "2023-12-20T00:00:00+00:00", + "close_time": "2023-12-20T12:00:00+00:00", + "open": 42257.0, + "high": 42994.0, + "low": 42207.0, + "close": 42860.0, + "volume": 451.64176469 + }, + { + "open_time": "2023-12-20T12:00:00+00:00", + "close_time": "2023-12-21T00:00:00+00:00", + "open": 42862.0, + "high": 44291.0, + "low": 42763.0, + "close": 43665.0, + "volume": 2102.56091662 + }, + { + "open_time": "2023-12-21T00:00:00+00:00", + "close_time": "2023-12-21T12:00:00+00:00", + "open": 43667.0, + "high": 44100.0, + "low": 43305.0, + "close": 43946.0, + "volume": 622.33096639 + }, + { + "open_time": "2023-12-21T12:00:00+00:00", + "close_time": "2023-12-22T00:00:00+00:00", + "open": 43947.0, + "high": 44240.0, + "low": 43379.0, + "close": 43873.0, + "volume": 1220.72128185 + }, + { + "open_time": "2023-12-22T00:00:00+00:00", + "close_time": "2023-12-22T12:00:00+00:00", + "open": 43871.0, + "high": 44409.0, + "low": 43475.0, + "close": 43757.0, + "volume": 614.27951707 + }, + { + "open_time": "2023-12-22T12:00:00+00:00", + "close_time": "2023-12-23T00:00:00+00:00", + "open": 43761.0, + "high": 44076.0, + "low": 43430.0, + "close": 44002.0, + "volume": 648.41115713 + }, + { + "open_time": "2023-12-23T00:00:00+00:00", + "close_time": "2023-12-23T12:00:00+00:00", + "open": 44011.0, + "high": 44027.0, + "low": 43347.0, + "close": 43573.0, + "volume": 421.00680715 + }, + { + "open_time": "2023-12-23T12:00:00+00:00", + "close_time": "2023-12-24T00:00:00+00:00", + "open": 43572.0, + "high": 43875.0, + "low": 43568.0, + "close": 43733.0, + "volume": 341.80135831 + }, + { + "open_time": "2023-12-24T00:00:00+00:00", + "close_time": "2023-12-24T12:00:00+00:00", + "open": 43730.0, + "high": 43954.0, + "low": 43466.0, + "close": 43660.0, + "volume": 374.83204807 + }, + { + "open_time": "2023-12-24T12:00:00+00:00", + "close_time": "2023-12-25T00:00:00+00:00", + "open": 43659.0, + "high": 43891.0, + "low": 42700.0, + "close": 43033.0, + "volume": 559.64438275 + }, + { + "open_time": "2023-12-25T00:00:00+00:00", + "close_time": "2023-12-25T12:00:00+00:00", + "open": 43015.0, + "high": 43330.0, + "low": 42771.0, + "close": 43201.0, + "volume": 295.47897299 + }, + { + "open_time": "2023-12-25T12:00:00+00:00", + "close_time": "2023-12-26T00:00:00+00:00", + "open": 43192.0, + "high": 43807.0, + "low": 43112.0, + "close": 43591.0, + "volume": 513.38330383 + }, + { + "open_time": "2023-12-26T00:00:00+00:00", + "close_time": "2023-12-26T12:00:00+00:00", + "open": 43587.0, + "high": 43605.0, + "low": 42193.0, + "close": 42676.0, + "volume": 1197.34945481 + }, + { + "open_time": "2023-12-26T12:00:00+00:00", + "close_time": "2023-12-27T00:00:00+00:00", + "open": 42672.0, + "high": 42808.0, + "low": 41639.0, + "close": 42510.0, + "volume": 1275.78554121 + }, + { + "open_time": "2023-12-27T00:00:00+00:00", + "close_time": "2023-12-27T12:00:00+00:00", + "open": 42511.0, + "high": 43224.0, + "low": 42121.0, + "close": 43020.0, + "volume": 930.56813264 + }, + { + "open_time": "2023-12-27T12:00:00+00:00", + "close_time": "2023-12-28T00:00:00+00:00", + "open": 43019.0, + "high": 43698.0, + "low": 42723.0, + "close": 43473.0, + "volume": 1098.8055875 + }, + { + "open_time": "2023-12-28T00:00:00+00:00", + "close_time": "2023-12-28T12:00:00+00:00", + "open": 43468.0, + "high": 43812.0, + "low": 42835.0, + "close": 43068.0, + "volume": 607.17823355 + }, + { + "open_time": "2023-12-28T12:00:00+00:00", + "close_time": "2023-12-29T00:00:00+00:00", + "open": 43083.0, + "high": 43151.0, + "low": 42288.0, + "close": 42583.0, + "volume": 803.99440829 + }, + { + "open_time": "2023-12-29T00:00:00+00:00", + "close_time": "2023-12-29T12:00:00+00:00", + "open": 42587.0, + "high": 42958.0, + "low": 42141.0, + "close": 42887.0, + "volume": 884.92495114 + }, + { + "open_time": "2023-12-29T12:00:00+00:00", + "close_time": "2023-12-30T00:00:00+00:00", + "open": 42893.0, + "high": 43128.0, + "low": 41306.0, + "close": 42072.0, + "volume": 1855.08548313 + }, + { + "open_time": "2023-12-30T00:00:00+00:00", + "close_time": "2023-12-30T12:00:00+00:00", + "open": 42069.0, + "high": 42211.0, + "low": 41529.0, + "close": 41892.0, + "volume": 411.97330824 + }, + { + "open_time": "2023-12-30T12:00:00+00:00", + "close_time": "2023-12-31T00:00:00+00:00", + "open": 41905.0, + "high": 42599.0, + "low": 41888.0, + "close": 42148.0, + "volume": 519.24881505 + }, + { + "open_time": "2023-12-31T00:00:00+00:00", + "close_time": "2023-12-31T12:00:00+00:00", + "open": 42148.0, + "high": 42867.0, + "low": 41976.0, + "close": 42501.0, + "volume": 566.74533483 + }, + { + "open_time": "2023-12-31T12:00:00+00:00", + "close_time": "2024-01-01T00:00:00+00:00", + "open": 42508.0, + "high": 42696.0, + "low": 42072.0, + "close": 42258.0, + "volume": 625.98082324 + }, + { + "open_time": "2024-01-01T00:00:00+00:00", + "close_time": "2024-01-01T12:00:00+00:00", + "open": 42258.0, + "high": 42755.0, + "low": 42188.0, + "close": 42682.0, + "volume": 323.54634532 + }, + { + "open_time": "2024-01-01T12:00:00+00:00", + "close_time": "2024-01-02T00:00:00+00:00", + "open": 42708.0, + "high": 44192.0, + "low": 42589.0, + "close": 44187.0, + "volume": 1309.95227247 + }, + { + "open_time": "2024-01-02T00:00:00+00:00", + "close_time": "2024-01-02T12:00:00+00:00", + "open": 44187.0, + "high": 45922.0, + "low": 44167.0, + "close": 45467.0, + "volume": 2018.60564773 + }, + { + "open_time": "2024-01-02T12:00:00+00:00", + "close_time": "2024-01-03T00:00:00+00:00", + "open": 45467.0, + "high": 45845.0, + "low": 44634.0, + "close": 44970.0, + "volume": 1912.97346988 + }, + { + "open_time": "2024-01-03T00:00:00+00:00", + "close_time": "2024-01-03T12:00:00+00:00", + "open": 44972.0, + "high": 45510.0, + "low": 43533.0, + "close": 43739.0, + "volume": 938.20146809 + }, + { + "open_time": "2024-01-03T12:00:00+00:00", + "close_time": "2024-01-04T00:00:00+00:00", + "open": 43751.0, + "high": 43751.0, + "low": 41454.0, + "close": 42865.0, + "volume": 3042.62658801 + }, + { + "open_time": "2024-01-04T00:00:00+00:00", + "close_time": "2024-01-04T12:00:00+00:00", + "open": 42863.0, + "high": 43300.0, + "low": 42656.0, + "close": 43226.0, + "volume": 720.49921179 + }, + { + "open_time": "2024-01-04T12:00:00+00:00", + "close_time": "2024-01-05T00:00:00+00:00", + "open": 43231.0, + "high": 44795.0, + "low": 43147.0, + "close": 44186.0, + "volume": 2197.6201374 + }, + { + "open_time": "2024-01-05T00:00:00+00:00", + "close_time": "2024-01-05T12:00:00+00:00", + "open": 44195.0, + "high": 44346.0, + "low": 42616.0, + "close": 43811.0, + "volume": 1384.70276868 + }, + { + "open_time": "2024-01-05T12:00:00+00:00", + "close_time": "2024-01-06T00:00:00+00:00", + "open": 43797.0, + "high": 44366.0, + "low": 42500.0, + "close": 44184.0, + "volume": 1770.76324933 + }, + { + "open_time": "2024-01-06T00:00:00+00:00", + "close_time": "2024-01-06T12:00:00+00:00", + "open": 44189.0, + "high": 44253.0, + "low": 43440.0, + "close": 43701.0, + "volume": 363.39321742 + }, + { + "open_time": "2024-01-06T12:00:00+00:00", + "close_time": "2024-01-07T00:00:00+00:00", + "open": 43699.0, + "high": 44150.0, + "low": 43583.0, + "close": 43999.0, + "volume": 617.14461946 + }, + { + "open_time": "2024-01-07T00:00:00+00:00", + "close_time": "2024-01-07T12:00:00+00:00", + "open": 43988.0, + "high": 44261.0, + "low": 43875.0, + "close": 44084.0, + "volume": 647.29040788 + }, + { + "open_time": "2024-01-07T12:00:00+00:00", + "close_time": "2024-01-08T00:00:00+00:00", + "open": 44084.0, + "high": 44500.0, + "low": 43636.0, + "close": 43944.0, + "volume": 1099.91841008 + }, + { + "open_time": "2024-01-08T00:00:00+00:00", + "close_time": "2024-01-08T12:00:00+00:00", + "open": 43936.0, + "high": 44688.0, + "low": 43213.0, + "close": 44652.0, + "volume": 893.47634315 + }, + { + "open_time": "2024-01-08T12:00:00+00:00", + "close_time": "2024-01-09T00:00:00+00:00", + "open": 44653.0, + "high": 47281.0, + "low": 44440.0, + "close": 46995.0, + "volume": 2653.92393032 + }, + { + "open_time": "2024-01-09T00:00:00+00:00", + "close_time": "2024-01-09T12:00:00+00:00", + "open": 47012.0, + "high": 47179.0, + "low": 46281.0, + "close": 46662.0, + "volume": 1195.42623706 + }, + { + "open_time": "2024-01-09T12:00:00+00:00", + "close_time": "2024-01-10T00:00:00+00:00", + "open": 46641.0, + "high": 47897.0, + "low": 44903.0, + "close": 46124.0, + "volume": 2837.65798722 + }, + { + "open_time": "2024-01-10T00:00:00+00:00", + "close_time": "2024-01-10T12:00:00+00:00", + "open": 46103.0, + "high": 46247.0, + "low": 45081.0, + "close": 45532.0, + "volume": 632.41550342 + }, + { + "open_time": "2024-01-10T12:00:00+00:00", + "close_time": "2024-01-11T00:00:00+00:00", + "open": 45492.0, + "high": 47751.0, + "low": 44304.0, + "close": 46681.0, + "volume": 3409.13698763 + }, + { + "open_time": "2024-01-11T00:00:00+00:00", + "close_time": "2024-01-11T12:00:00+00:00", + "open": 46678.0, + "high": 47155.0, + "low": 45644.0, + "close": 47063.0, + "volume": 1112.55929456 + }, + { + "open_time": "2024-01-11T12:00:00+00:00", + "close_time": "2024-01-12T00:00:00+00:00", + "open": 47080.0, + "high": 49048.0, + "low": 45600.0, + "close": 46360.0, + "volume": 3361.10890665 + }, + { + "open_time": "2024-01-12T00:00:00+00:00", + "close_time": "2024-01-12T12:00:00+00:00", + "open": 46343.0, + "high": 46516.0, + "low": 45549.0, + "close": 45958.0, + "volume": 874.48695098 + }, + { + "open_time": "2024-01-12T12:00:00+00:00", + "close_time": "2024-01-13T00:00:00+00:00", + "open": 45956.0, + "high": 46114.0, + "low": 41509.0, + "close": 42778.0, + "volume": 4332.40381704 + }, + { + "open_time": "2024-01-13T00:00:00+00:00", + "close_time": "2024-01-13T12:00:00+00:00", + "open": 42772.0, + "high": 43246.0, + "low": 42440.0, + "close": 42614.0, + "volume": 538.69121497 + }, + { + "open_time": "2024-01-13T12:00:00+00:00", + "close_time": "2024-01-14T00:00:00+00:00", + "open": 42610.0, + "high": 43236.0, + "low": 42502.0, + "close": 42843.0, + "volume": 506.46339986 + }, + { + "open_time": "2024-01-14T00:00:00+00:00", + "close_time": "2024-01-14T12:00:00+00:00", + "open": 42834.0, + "high": 43060.0, + "low": 42559.0, + "close": 42805.0, + "volume": 328.98997881 + }, + { + "open_time": "2024-01-14T12:00:00+00:00", + "close_time": "2024-01-15T00:00:00+00:00", + "open": 42814.0, + "high": 42989.0, + "low": 41704.0, + "close": 41715.0, + "volume": 917.07286285 + }, + { + "open_time": "2024-01-15T00:00:00+00:00", + "close_time": "2024-01-15T12:00:00+00:00", + "open": 41701.0, + "high": 42800.0, + "low": 41680.0, + "close": 42671.0, + "volume": 526.21613846 + }, + { + "open_time": "2024-01-15T12:00:00+00:00", + "close_time": "2024-01-16T00:00:00+00:00", + "open": 42671.0, + "high": 43324.0, + "low": 42136.0, + "close": 42493.0, + "volume": 917.70445945 + }, + { + "open_time": "2024-01-16T00:00:00+00:00", + "close_time": "2024-01-16T12:00:00+00:00", + "open": 42483.0, + "high": 43098.0, + "low": 42445.0, + "close": 42864.0, + "volume": 316.94687927 + }, + { + "open_time": "2024-01-16T12:00:00+00:00", + "close_time": "2024-01-17T00:00:00+00:00", + "open": 42859.0, + "high": 43566.0, + "low": 42056.0, + "close": 43131.0, + "volume": 1998.67606845 + }, + { + "open_time": "2024-01-17T00:00:00+00:00", + "close_time": "2024-01-17T12:00:00+00:00", + "open": 43128.0, + "high": 43187.0, + "low": 42544.0, + "close": 42649.0, + "volume": 368.1290232 + }, + { + "open_time": "2024-01-17T12:00:00+00:00", + "close_time": "2024-01-18T00:00:00+00:00", + "open": 42650.0, + "high": 42897.0, + "low": 42172.0, + "close": 42738.0, + "volume": 1301.58903386 + }, + { + "open_time": "2024-01-18T00:00:00+00:00", + "close_time": "2024-01-18T12:00:00+00:00", + "open": 42738.0, + "high": 42871.0, + "low": 42344.0, + "close": 42492.0, + "volume": 428.86665623 + }, + { + "open_time": "2024-01-18T12:00:00+00:00", + "close_time": "2024-01-19T00:00:00+00:00", + "open": 42492.0, + "high": 42761.0, + "low": 40600.0, + "close": 41283.0, + "volume": 1804.75858232 + }, + { + "open_time": "2024-01-19T00:00:00+00:00", + "close_time": "2024-01-19T12:00:00+00:00", + "open": 41250.0, + "high": 41533.0, + "low": 40715.0, + "close": 41438.0, + "volume": 726.01986437 + }, + { + "open_time": "2024-01-19T12:00:00+00:00", + "close_time": "2024-01-20T00:00:00+00:00", + "open": 41435.0, + "high": 42152.0, + "low": 40258.0, + "close": 41628.0, + "volume": 1911.85854186 + }, + { + "open_time": "2024-01-20T00:00:00+00:00", + "close_time": "2024-01-20T12:00:00+00:00", + "open": 41622.0, + "high": 41744.0, + "low": 41428.0, + "close": 41548.0, + "volume": 356.07547186 + }, + { + "open_time": "2024-01-20T12:00:00+00:00", + "close_time": "2024-01-21T00:00:00+00:00", + "open": 41559.0, + "high": 41854.0, + "low": 41460.0, + "close": 41673.0, + "volume": 395.35839779 + }, + { + "open_time": "2024-01-21T00:00:00+00:00", + "close_time": "2024-01-21T12:00:00+00:00", + "open": 41658.0, + "high": 41793.0, + "low": 41554.0, + "close": 41702.0, + "volume": 196.58075425 + }, + { + "open_time": "2024-01-21T12:00:00+00:00", + "close_time": "2024-01-22T00:00:00+00:00", + "open": 41692.0, + "high": 41849.0, + "low": 41485.0, + "close": 41560.0, + "volume": 270.36591468 + }, + { + "open_time": "2024-01-22T00:00:00+00:00", + "close_time": "2024-01-22T12:00:00+00:00", + "open": 41555.0, + "high": 41649.0, + "low": 40345.0, + "close": 40774.0, + "volume": 882.90984182 + }, + { + "open_time": "2024-01-22T12:00:00+00:00", + "close_time": "2024-01-23T00:00:00+00:00", + "open": 40762.0, + "high": 41187.0, + "low": 39437.0, + "close": 39528.0, + "volume": 2149.87234371 + }, + { + "open_time": "2024-01-23T00:00:00+00:00", + "close_time": "2024-01-23T12:00:00+00:00", + "open": 39515.0, + "high": 40133.0, + "low": 38620.0, + "close": 38807.0, + "volume": 1130.95097034 + }, + { + "open_time": "2024-01-23T12:00:00+00:00", + "close_time": "2024-01-24T00:00:00+00:00", + "open": 38801.0, + "high": 39869.0, + "low": 38505.0, + "close": 39868.0, + "volume": 1610.49329743 + }, + { + "open_time": "2024-01-24T00:00:00+00:00", + "close_time": "2024-01-24T12:00:00+00:00", + "open": 39849.0, + "high": 40515.0, + "low": 39545.0, + "close": 40190.0, + "volume": 838.2178213 + }, + { + "open_time": "2024-01-24T12:00:00+00:00", + "close_time": "2024-01-25T00:00:00+00:00", + "open": 40190.0, + "high": 40262.0, + "low": 39461.0, + "close": 40074.0, + "volume": 1810.24360478 + }, + { + "open_time": "2024-01-25T00:00:00+00:00", + "close_time": "2024-01-25T12:00:00+00:00", + "open": 40074.0, + "high": 40278.0, + "low": 39778.0, + "close": 40155.0, + "volume": 664.88076473 + }, + { + "open_time": "2024-01-25T12:00:00+00:00", + "close_time": "2024-01-26T00:00:00+00:00", + "open": 40160.0, + "high": 40254.0, + "low": 39531.0, + "close": 39916.0, + "volume": 1631.5927218 + }, + { + "open_time": "2024-01-26T00:00:00+00:00", + "close_time": "2024-01-26T12:00:00+00:00", + "open": 39929.0, + "high": 41301.0, + "low": 39808.0, + "close": 41257.0, + "volume": 1435.403501 + }, + { + "open_time": "2024-01-26T12:00:00+00:00", + "close_time": "2024-01-27T00:00:00+00:00", + "open": 41284.0, + "high": 42233.0, + "low": 40895.0, + "close": 41818.0, + "volume": 2090.27876272 + }, + { + "open_time": "2024-01-27T00:00:00+00:00", + "close_time": "2024-01-27T12:00:00+00:00", + "open": 41817.0, + "high": 41919.0, + "low": 41396.0, + "close": 41753.0, + "volume": 429.38767336 + }, + { + "open_time": "2024-01-27T12:00:00+00:00", + "close_time": "2024-01-28T00:00:00+00:00", + "open": 41753.0, + "high": 42187.0, + "low": 41707.0, + "close": 42124.0, + "volume": 358.81135875 + }, + { + "open_time": "2024-01-28T00:00:00+00:00", + "close_time": "2024-01-28T12:00:00+00:00", + "open": 42126.0, + "high": 42824.0, + "low": 41945.0, + "close": 42476.0, + "volume": 823.58992395 + }, + { + "open_time": "2024-01-28T12:00:00+00:00", + "close_time": "2024-01-29T00:00:00+00:00", + "open": 42477.0, + "high": 42522.0, + "low": 41629.0, + "close": 42026.0, + "volume": 530.72462827 + }, + { + "open_time": "2024-01-29T00:00:00+00:00", + "close_time": "2024-01-29T12:00:00+00:00", + "open": 42027.0, + "high": 42484.0, + "low": 41879.0, + "close": 42220.0, + "volume": 582.45485985 + }, + { + "open_time": "2024-01-29T12:00:00+00:00", + "close_time": "2024-01-30T00:00:00+00:00", + "open": 42240.0, + "high": 43305.0, + "low": 41804.0, + "close": 43305.0, + "volume": 1722.67975446 + }, + { + "open_time": "2024-01-30T00:00:00+00:00", + "close_time": "2024-01-30T12:00:00+00:00", + "open": 43302.0, + "high": 43775.0, + "low": 43138.0, + "close": 43530.0, + "volume": 710.40716625 + }, + { + "open_time": "2024-01-30T12:00:00+00:00", + "close_time": "2024-01-31T00:00:00+00:00", + "open": 43529.0, + "high": 43853.0, + "low": 42692.0, + "close": 42946.0, + "volume": 1582.65877477 + }, + { + "open_time": "2024-01-31T00:00:00+00:00", + "close_time": "2024-01-31T12:00:00+00:00", + "open": 42945.0, + "high": 43098.0, + "low": 42340.0, + "close": 42615.0, + "volume": 770.55414732 + }, + { + "open_time": "2024-01-31T12:00:00+00:00", + "close_time": "2024-02-01T00:00:00+00:00", + "open": 42615.0, + "high": 43738.0, + "low": 42264.0, + "close": 42558.0, + "volume": 2515.92562901 + }, + { + "open_time": "2024-02-01T00:00:00+00:00", + "close_time": "2024-02-01T12:00:00+00:00", + "open": 42548.0, + "high": 42641.0, + "low": 41859.0, + "close": 42039.0, + "volume": 532.61144456 + }, + { + "open_time": "2024-02-01T12:00:00+00:00", + "close_time": "2024-02-02T00:00:00+00:00", + "open": 42024.0, + "high": 43263.0, + "low": 41914.0, + "close": 43071.0, + "volume": 1337.90952788 + }, + { + "open_time": "2024-02-02T00:00:00+00:00", + "close_time": "2024-02-02T12:00:00+00:00", + "open": 43075.0, + "high": 43403.0, + "low": 42917.0, + "close": 43131.0, + "volume": 523.06422341 + }, + { + "open_time": "2024-02-02T12:00:00+00:00", + "close_time": "2024-02-03T00:00:00+00:00", + "open": 43140.0, + "high": 43451.0, + "low": 42538.0, + "close": 43183.0, + "volume": 1373.61094183 + }, + { + "open_time": "2024-02-03T00:00:00+00:00", + "close_time": "2024-02-03T12:00:00+00:00", + "open": 43183.0, + "high": 43352.0, + "low": 42959.0, + "close": 42976.0, + "volume": 401.1170143 + }, + { + "open_time": "2024-02-03T12:00:00+00:00", + "close_time": "2024-02-04T00:00:00+00:00", + "open": 42977.0, + "high": 43248.0, + "low": 42876.0, + "close": 42994.0, + "volume": 358.34526655 + }, + { + "open_time": "2024-02-04T00:00:00+00:00", + "close_time": "2024-02-04T12:00:00+00:00", + "open": 42991.0, + "high": 43091.0, + "low": 42716.0, + "close": 43043.0, + "volume": 256.37525991 + }, + { + "open_time": "2024-02-04T12:00:00+00:00", + "close_time": "2024-02-05T00:00:00+00:00", + "open": 43047.0, + "high": 43097.0, + "low": 42243.0, + "close": 42570.0, + "volume": 518.47686105 + }, + { + "open_time": "2024-02-05T00:00:00+00:00", + "close_time": "2024-02-05T12:00:00+00:00", + "open": 42568.0, + "high": 43209.0, + "low": 42244.0, + "close": 43156.0, + "volume": 543.65947475 + }, + { + "open_time": "2024-02-05T12:00:00+00:00", + "close_time": "2024-02-06T00:00:00+00:00", + "open": 43157.0, + "high": 43515.0, + "low": 42288.0, + "close": 42659.0, + "volume": 1485.43245144 + }, + { + "open_time": "2024-02-06T00:00:00+00:00", + "close_time": "2024-02-06T12:00:00+00:00", + "open": 42657.0, + "high": 43056.0, + "low": 42521.0, + "close": 42788.0, + "volume": 514.33446088 + }, + { + "open_time": "2024-02-06T12:00:00+00:00", + "close_time": "2024-02-07T00:00:00+00:00", + "open": 42781.0, + "high": 43366.0, + "low": 42616.0, + "close": 43092.0, + "volume": 1027.51783443 + }, + { + "open_time": "2024-02-07T00:00:00+00:00", + "close_time": "2024-02-07T12:00:00+00:00", + "open": 43093.0, + "high": 43173.0, + "low": 42764.0, + "close": 42905.0, + "volume": 368.82302167 + }, + { + "open_time": "2024-02-07T12:00:00+00:00", + "close_time": "2024-02-08T00:00:00+00:00", + "open": 42894.0, + "high": 44389.0, + "low": 42860.0, + "close": 44346.0, + "volume": 1297.96319605 + }, + { + "open_time": "2024-02-08T00:00:00+00:00", + "close_time": "2024-02-08T12:00:00+00:00", + "open": 44342.0, + "high": 44873.0, + "low": 44325.0, + "close": 44696.0, + "volume": 1096.71077326 + }, + { + "open_time": "2024-02-08T12:00:00+00:00", + "close_time": "2024-02-09T00:00:00+00:00", + "open": 44698.0, + "high": 45587.0, + "low": 44608.0, + "close": 45300.0, + "volume": 1951.62611429 + }, + { + "open_time": "2024-02-09T00:00:00+00:00", + "close_time": "2024-02-09T12:00:00+00:00", + "open": 45299.0, + "high": 47289.0, + "low": 45252.0, + "close": 47180.0, + "volume": 1013.95000706 + }, + { + "open_time": "2024-02-09T12:00:00+00:00", + "close_time": "2024-02-10T00:00:00+00:00", + "open": 47182.0, + "high": 48201.0, + "low": 46712.0, + "close": 47161.0, + "volume": 2252.24939653 + }, + { + "open_time": "2024-02-10T00:00:00+00:00", + "close_time": "2024-02-10T12:00:00+00:00", + "open": 47156.0, + "high": 47514.0, + "low": 46894.0, + "close": 47205.0, + "volume": 370.37717152 + }, + { + "open_time": "2024-02-10T12:00:00+00:00", + "close_time": "2024-02-11T00:00:00+00:00", + "open": 47209.0, + "high": 48186.0, + "low": 47137.0, + "close": 47770.0, + "volume": 689.3860077 + }, + { + "open_time": "2024-02-11T00:00:00+00:00", + "close_time": "2024-02-11T12:00:00+00:00", + "open": 47770.0, + "high": 48601.0, + "low": 47593.0, + "close": 48433.0, + "volume": 420.42414255 + }, + { + "open_time": "2024-02-11T12:00:00+00:00", + "close_time": "2024-02-12T00:00:00+00:00", + "open": 48422.0, + "high": 48481.0, + "low": 47960.0, + "close": 48313.0, + "volume": 530.31741289 + }, + { + "open_time": "2024-02-12T00:00:00+00:00", + "close_time": "2024-02-12T12:00:00+00:00", + "open": 48313.0, + "high": 48814.0, + "low": 47720.0, + "close": 47908.0, + "volume": 630.58325505 + }, + { + "open_time": "2024-02-12T12:00:00+00:00", + "close_time": "2024-02-13T00:00:00+00:00", + "open": 47909.0, + "high": 50333.0, + "low": 47846.0, + "close": 49937.0, + "volume": 1960.70930236 + }, + { + "open_time": "2024-02-13T00:00:00+00:00", + "close_time": "2024-02-13T12:00:00+00:00", + "open": 49937.0, + "high": 50385.0, + "low": 49677.0, + "close": 49998.0, + "volume": 681.67017846 + }, + { + "open_time": "2024-02-13T12:00:00+00:00", + "close_time": "2024-02-14T00:00:00+00:00", + "open": 50011.0, + "high": 50011.0, + "low": 48325.0, + "close": 49720.0, + "volume": 1445.72778504 + }, + { + "open_time": "2024-02-14T00:00:00+00:00", + "close_time": "2024-02-14T12:00:00+00:00", + "open": 49728.0, + "high": 51746.0, + "low": 49267.0, + "close": 51575.0, + "volume": 1099.05457065 + }, + { + "open_time": "2024-02-14T12:00:00+00:00", + "close_time": "2024-02-15T00:00:00+00:00", + "open": 51575.0, + "high": 52093.0, + "low": 51236.0, + "close": 51844.0, + "volume": 1371.00776246 + }, + { + "open_time": "2024-02-15T00:00:00+00:00", + "close_time": "2024-02-15T12:00:00+00:00", + "open": 51841.0, + "high": 52544.51, + "low": 51690.0, + "close": 52378.0, + "volume": 907.39527158 + }, + { + "open_time": "2024-02-15T12:00:00+00:00", + "close_time": "2024-02-16T00:00:00+00:00", + "open": 52366.0, + "high": 52884.0, + "low": 51364.0, + "close": 51942.0, + "volume": 1673.25141081 + }, + { + "open_time": "2024-02-16T00:00:00+00:00", + "close_time": "2024-02-16T12:00:00+00:00", + "open": 51935.0, + "high": 52451.0, + "low": 51615.0, + "close": 52242.0, + "volume": 808.55624364 + }, + { + "open_time": "2024-02-16T12:00:00+00:00", + "close_time": "2024-02-17T00:00:00+00:00", + "open": 52220.0, + "high": 52600.0, + "low": 51621.0, + "close": 52161.0, + "volume": 957.814964 + }, + { + "open_time": "2024-02-17T00:00:00+00:00", + "close_time": "2024-02-17T12:00:00+00:00", + "open": 52163.0, + "high": 52210.0, + "low": 51522.0, + "close": 51710.0, + "volume": 343.64214383 + }, + { + "open_time": "2024-02-17T12:00:00+00:00", + "close_time": "2024-02-18T00:00:00+00:00", + "open": 51715.0, + "high": 52019.0, + "low": 50647.0, + "close": 51664.0, + "volume": 656.32493411 + }, + { + "open_time": "2024-02-18T00:00:00+00:00", + "close_time": "2024-02-18T12:00:00+00:00", + "open": 51661.0, + "high": 52063.0, + "low": 51196.0, + "close": 51838.0, + "volume": 396.95963169 + }, + { + "open_time": "2024-02-18T12:00:00+00:00", + "close_time": "2024-02-19T00:00:00+00:00", + "open": 51840.0, + "high": 52393.0, + "low": 51553.0, + "close": 52130.0, + "volume": 528.25179756 + }, + { + "open_time": "2024-02-19T00:00:00+00:00", + "close_time": "2024-02-19T12:00:00+00:00", + "open": 52155.0, + "high": 52496.0, + "low": 51925.0, + "close": 52348.0, + "volume": 391.9025646 + }, + { + "open_time": "2024-02-19T12:00:00+00:00", + "close_time": "2024-02-20T00:00:00+00:00", + "open": 52348.0, + "high": 52465.0, + "low": 51694.0, + "close": 51789.0, + "volume": 731.50786417 + }, + { + "open_time": "2024-02-20T00:00:00+00:00", + "close_time": "2024-02-20T12:00:00+00:00", + "open": 51776.0, + "high": 52389.0, + "low": 51329.0, + "close": 52300.0, + "volume": 856.20093781 + }, + { + "open_time": "2024-02-20T12:00:00+00:00", + "close_time": "2024-02-21T00:00:00+00:00", + "open": 52299.0, + "high": 53015.0, + "low": 50770.0, + "close": 52275.0, + "volume": 1607.84819963 + }, + { + "open_time": "2024-02-21T00:00:00+00:00", + "close_time": "2024-02-21T12:00:00+00:00", + "open": 52272.0, + "high": 52397.0, + "low": 50816.0, + "close": 50964.0, + "volume": 919.08365611 + }, + { + "open_time": "2024-02-21T12:00:00+00:00", + "close_time": "2024-02-22T00:00:00+00:00", + "open": 50972.0, + "high": 51944.0, + "low": 50611.0, + "close": 51843.0, + "volume": 1333.82422199 + }, + { + "open_time": "2024-02-22T00:00:00+00:00", + "close_time": "2024-02-22T12:00:00+00:00", + "open": 51857.0, + "high": 52011.0, + "low": 51159.0, + "close": 51606.0, + "volume": 741.03181833 + }, + { + "open_time": "2024-02-22T12:00:00+00:00", + "close_time": "2024-02-23T00:00:00+00:00", + "open": 51604.0, + "high": 52049.0, + "low": 50921.0, + "close": 51253.0, + "volume": 1284.21393539 + }, + { + "open_time": "2024-02-23T00:00:00+00:00", + "close_time": "2024-02-23T12:00:00+00:00", + "open": 51252.0, + "high": 51507.0, + "low": 50829.0, + "close": 51208.0, + "volume": 486.28492686 + }, + { + "open_time": "2024-02-23T12:00:00+00:00", + "close_time": "2024-02-24T00:00:00+00:00", + "open": 51208.0, + "high": 51298.0, + "low": 50519.0, + "close": 50743.0, + "volume": 1437.399803 + }, + { + "open_time": "2024-02-24T00:00:00+00:00", + "close_time": "2024-02-24T12:00:00+00:00", + "open": 50738.0, + "high": 51147.0, + "low": 50581.0, + "close": 51114.0, + "volume": 231.39939124 + }, + { + "open_time": "2024-02-24T12:00:00+00:00", + "close_time": "2024-02-25T00:00:00+00:00", + "open": 51118.0, + "high": 51683.0, + "low": 51025.0, + "close": 51562.0, + "volume": 277.0173785 + }, + { + "open_time": "2024-02-25T00:00:00+00:00", + "close_time": "2024-02-25T12:00:00+00:00", + "open": 51564.0, + "high": 51870.0, + "low": 51436.0, + "close": 51644.0, + "volume": 256.36554267 + }, + { + "open_time": "2024-02-25T12:00:00+00:00", + "close_time": "2024-02-26T00:00:00+00:00", + "open": 51650.0, + "high": 51958.0, + "low": 51282.0, + "close": 51722.0, + "volume": 330.71943907 + }, + { + "open_time": "2024-02-26T00:00:00+00:00", + "close_time": "2024-02-26T12:00:00+00:00", + "open": 51738.0, + "high": 51783.0, + "low": 50909.0, + "close": 51081.0, + "volume": 327.82300638 + }, + { + "open_time": "2024-02-26T12:00:00+00:00", + "close_time": "2024-02-27T00:00:00+00:00", + "open": 51081.0, + "high": 54969.0, + "low": 50952.0, + "close": 54524.0, + "volume": 2238.68505741 + }, + { + "open_time": "2024-02-27T00:00:00+00:00", + "close_time": "2024-02-27T12:00:00+00:00", + "open": 54534.0, + "high": 57055.0, + "low": 54500.0, + "close": 56567.0, + "volume": 1328.27643658 + }, + { + "open_time": "2024-02-27T12:00:00+00:00", + "close_time": "2024-02-28T00:00:00+00:00", + "open": 56556.0, + "high": 57615.0, + "low": 56257.0, + "close": 57068.0, + "volume": 2868.89398438 + }, + { + "open_time": "2024-02-28T00:00:00+00:00", + "close_time": "2024-02-28T12:00:00+00:00", + "open": 57065.0, + "high": 59547.0, + "low": 56724.0, + "close": 58994.0, + "volume": 1303.95882164 + }, + { + "open_time": "2024-02-28T12:00:00+00:00", + "close_time": "2024-02-29T00:00:00+00:00", + "open": 58979.0, + "high": 64000.0, + "low": 58835.0, + "close": 62512.0, + "volume": 4687.05089323 + }, + { + "open_time": "2024-02-29T00:00:00+00:00", + "close_time": "2024-02-29T12:00:00+00:00", + "open": 62512.0, + "high": 63684.0, + "low": 61053.0, + "close": 62943.0, + "volume": 1314.43109926 + }, + { + "open_time": "2024-02-29T12:00:00+00:00", + "close_time": "2024-03-01T00:00:00+00:00", + "open": 62924.0, + "high": 63588.0, + "low": 60365.0, + "close": 61161.0, + "volume": 3083.82915072 + }, + { + "open_time": "2024-03-01T00:00:00+00:00", + "close_time": "2024-03-01T12:00:00+00:00", + "open": 61161.0, + "high": 62270.0, + "low": 60801.0, + "close": 61907.0, + "volume": 595.82412904 + }, + { + "open_time": "2024-03-01T12:00:00+00:00", + "close_time": "2024-03-02T00:00:00+00:00", + "open": 61922.0, + "high": 63265.0, + "low": 61110.0, + "close": 62444.0, + "volume": 1520.28269971 + }, + { + "open_time": "2024-03-02T00:00:00+00:00", + "close_time": "2024-03-02T12:00:00+00:00", + "open": 62433.0, + "high": 62488.0, + "low": 61730.0, + "close": 61916.0, + "volume": 454.28870887 + }, + { + "open_time": "2024-03-02T12:00:00+00:00", + "close_time": "2024-03-03T00:00:00+00:00", + "open": 61911.0, + "high": 62248.0, + "low": 61645.0, + "close": 62042.0, + "volume": 402.21382564 + }, + { + "open_time": "2024-03-03T00:00:00+00:00", + "close_time": "2024-03-03T12:00:00+00:00", + "open": 62034.0, + "high": 62129.0, + "low": 61402.0, + "close": 61861.0, + "volume": 345.68748207 + }, + { + "open_time": "2024-03-03T12:00:00+00:00", + "close_time": "2024-03-04T00:00:00+00:00", + "open": 61868.0, + "high": 63249.0, + "low": 61860.0, + "close": 63142.0, + "volume": 897.20524743 + }, + { + "open_time": "2024-03-04T00:00:00+00:00", + "close_time": "2024-03-04T12:00:00+00:00", + "open": 63140.0, + "high": 65583.0, + "low": 62376.0, + "close": 65246.0, + "volume": 1398.08098309 + }, + { + "open_time": "2024-03-04T12:00:00+00:00", + "close_time": "2024-03-05T00:00:00+00:00", + "open": 65254.0, + "high": 68577.0, + "low": 64635.0, + "close": 68359.0, + "volume": 3025.15511842 + }, + { + "open_time": "2024-03-05T00:00:00+00:00", + "close_time": "2024-03-05T12:00:00+00:00", + "open": 68359.0, + "high": 68850.0, + "low": 65150.0, + "close": 66701.0, + "volume": 1485.42561543 + }, + { + "open_time": "2024-03-05T12:00:00+00:00", + "close_time": "2024-03-06T00:00:00+00:00", + "open": 66704.0, + "high": 69210.0, + "low": 59313.0, + "close": 63796.0, + "volume": 5906.02857687 + }, + { + "open_time": "2024-03-06T00:00:00+00:00", + "close_time": "2024-03-06T12:00:00+00:00", + "open": 63815.0, + "high": 67645.0, + "low": 62843.0, + "close": 67329.0, + "volume": 1416.89286934 + }, + { + "open_time": "2024-03-06T12:00:00+00:00", + "close_time": "2024-03-07T00:00:00+00:00", + "open": 67329.0, + "high": 67589.0, + "low": 64795.0, + "close": 66120.0, + "volume": 2818.43524631 + }, + { + "open_time": "2024-03-07T00:00:00+00:00", + "close_time": "2024-03-07T12:00:00+00:00", + "open": 66124.0, + "high": 67310.0, + "low": 65623.0, + "close": 66928.0, + "volume": 784.66347803 + }, + { + "open_time": "2024-03-07T12:00:00+00:00", + "close_time": "2024-03-08T00:00:00+00:00", + "open": 66933.0, + "high": 68061.0, + "low": 66639.0, + "close": 66941.0, + "volume": 2523.68635014 + }, + { + "open_time": "2024-03-08T00:00:00+00:00", + "close_time": "2024-03-08T12:00:00+00:00", + "open": 66928.0, + "high": 67800.0, + "low": 66863.0, + "close": 67800.0, + "volume": 760.69357693 + }, + { + "open_time": "2024-03-08T12:00:00+00:00", + "close_time": "2024-03-09T00:00:00+00:00", + "open": 67808.0, + "high": 70184.0, + "low": 66264.0, + "close": 68285.0, + "volume": 3662.36377284 + }, + { + "open_time": "2024-03-09T00:00:00+00:00", + "close_time": "2024-03-09T12:00:00+00:00", + "open": 68285.0, + "high": 68685.0, + "low": 68053.0, + "close": 68441.0, + "volume": 429.92965843 + }, + { + "open_time": "2024-03-09T12:00:00+00:00", + "close_time": "2024-03-10T00:00:00+00:00", + "open": 68441.0, + "high": 68668.0, + "low": 68168.0, + "close": 68463.0, + "volume": 401.82211309 + }, + { + "open_time": "2024-03-10T00:00:00+00:00", + "close_time": "2024-03-10T12:00:00+00:00", + "open": 68464.0, + "high": 69999.0, + "low": 68372.0, + "close": 69709.0, + "volume": 881.98204411 + }, + { + "open_time": "2024-03-10T12:00:00+00:00", + "close_time": "2024-03-11T00:00:00+00:00", + "open": 69698.0, + "high": 69957.0, + "low": 68196.0, + "close": 69026.0, + "volume": 1105.12739407 + }, + { + "open_time": "2024-03-11T00:00:00+00:00", + "close_time": "2024-03-11T12:00:00+00:00", + "open": 69013.0, + "high": 72306.0, + "low": 67120.0, + "close": 71585.0, + "volume": 2278.75808158 + }, + { + "open_time": "2024-03-11T12:00:00+00:00", + "close_time": "2024-03-12T00:00:00+00:00", + "open": 71585.0, + "high": 72910.0, + "low": 71373.0, + "close": 72118.0, + "volume": 2749.59223629 + }, + { + "open_time": "2024-03-12T00:00:00+00:00", + "close_time": "2024-03-12T12:00:00+00:00", + "open": 72105.0, + "high": 72500.0, + "low": 71331.0, + "close": 72047.0, + "volume": 858.12886834 + }, + { + "open_time": "2024-03-12T12:00:00+00:00", + "close_time": "2024-03-13T00:00:00+00:00", + "open": 72052.0, + "high": 73054.0, + "low": 68636.0, + "close": 71473.0, + "volume": 3193.62968284 + }, + { + "open_time": "2024-03-13T00:00:00+00:00", + "close_time": "2024-03-13T12:00:00+00:00", + "open": 71473.0, + "high": 73679.0, + "low": 71340.0, + "close": 73109.0, + "volume": 1300.65850553 + }, + { + "open_time": "2024-03-13T12:00:00+00:00", + "close_time": "2024-03-14T00:00:00+00:00", + "open": 73127.0, + "high": 73513.0, + "low": 71699.0, + "close": 73121.0, + "volume": 2346.93356656 + }, + { + "open_time": "2024-03-14T00:00:00+00:00", + "close_time": "2024-03-14T12:00:00+00:00", + "open": 73130.0, + "high": 73794.0, + "low": 72539.0, + "close": 72934.0, + "volume": 763.72028633 + }, + { + "open_time": "2024-03-14T12:00:00+00:00", + "close_time": "2024-03-15T00:00:00+00:00", + "open": 72933.0, + "high": 73071.0, + "low": 68555.0, + "close": 71371.0, + "volume": 3380.65475919 + }, + { + "open_time": "2024-03-15T00:00:00+00:00", + "close_time": "2024-03-15T12:00:00+00:00", + "open": 71387.0, + "high": 72415.0, + "low": 65569.0, + "close": 67650.0, + "volume": 2888.3428968 + }, + { + "open_time": "2024-03-15T12:00:00+00:00", + "close_time": "2024-03-16T00:00:00+00:00", + "open": 67691.0, + "high": 70606.0, + "low": 67402.0, + "close": 69516.0, + "volume": 2064.06720075 + }, + { + "open_time": "2024-03-16T00:00:00+00:00", + "close_time": "2024-03-16T12:00:00+00:00", + "open": 69505.0, + "high": 70069.0, + "low": 67734.0, + "close": 68242.0, + "volume": 527.23609366 + }, + { + "open_time": "2024-03-16T12:00:00+00:00", + "close_time": "2024-03-17T00:00:00+00:00", + "open": 68253.0, + "high": 68489.0, + "low": 64780.0, + "close": 65248.0, + "volume": 1687.9288707 + }, + { + "open_time": "2024-03-17T00:00:00+00:00", + "close_time": "2024-03-17T12:00:00+00:00", + "open": 65245.0, + "high": 67403.0, + "low": 64522.0, + "close": 66863.0, + "volume": 1217.10319147 + }, + { + "open_time": "2024-03-17T12:00:00+00:00", + "close_time": "2024-03-18T00:00:00+00:00", + "open": 66871.0, + "high": 68867.0, + "low": 66364.0, + "close": 68352.0, + "volume": 823.30708922 + }, + { + "open_time": "2024-03-18T00:00:00+00:00", + "close_time": "2024-03-18T12:00:00+00:00", + "open": 68344.0, + "high": 68902.0, + "low": 66775.0, + "close": 68207.0, + "volume": 972.1285016 + }, + { + "open_time": "2024-03-18T12:00:00+00:00", + "close_time": "2024-03-19T00:00:00+00:00", + "open": 68207.0, + "high": 68569.0, + "low": 66585.0, + "close": 67613.0, + "volume": 1919.53966666 + }, + { + "open_time": "2024-03-19T00:00:00+00:00", + "close_time": "2024-03-19T12:00:00+00:00", + "open": 67603.0, + "high": 68123.0, + "low": 62443.0, + "close": 63016.0, + "volume": 2631.2867033 + }, + { + "open_time": "2024-03-19T12:00:00+00:00", + "close_time": "2024-03-20T00:00:00+00:00", + "open": 63007.0, + "high": 65753.0, + "low": 61447.0, + "close": 61897.0, + "volume": 2686.83905519 + }, + { + "open_time": "2024-03-20T00:00:00+00:00", + "close_time": "2024-03-20T12:00:00+00:00", + "open": 61919.0, + "high": 63928.0, + "low": 60760.0, + "close": 63359.0, + "volume": 2091.33139616 + }, + { + "open_time": "2024-03-20T12:00:00+00:00", + "close_time": "2024-03-21T00:00:00+00:00", + "open": 63354.0, + "high": 68168.0, + "low": 62040.0, + "close": 67872.0, + "volume": 2898.57011587 + }, + { + "open_time": "2024-03-21T00:00:00+00:00", + "close_time": "2024-03-21T12:00:00+00:00", + "open": 67842.0, + "high": 68249.0, + "low": 66090.0, + "close": 67047.0, + "volume": 875.67809208 + }, + { + "open_time": "2024-03-21T12:00:00+00:00", + "close_time": "2024-03-22T00:00:00+00:00", + "open": 67039.0, + "high": 67678.0, + "low": 64537.0, + "close": 65485.0, + "volume": 2060.12640074 + }, + { + "open_time": "2024-03-22T00:00:00+00:00", + "close_time": "2024-03-22T12:00:00+00:00", + "open": 65477.0, + "high": 66631.0, + "low": 64089.0, + "close": 64233.0, + "volume": 898.99298084 + }, + { + "open_time": "2024-03-22T12:00:00+00:00", + "close_time": "2024-03-23T00:00:00+00:00", + "open": 64230.0, + "high": 64678.0, + "low": 62332.0, + "close": 63807.0, + "volume": 1521.56538138 + }, + { + "open_time": "2024-03-23T00:00:00+00:00", + "close_time": "2024-03-23T12:00:00+00:00", + "open": 63812.0, + "high": 64844.0, + "low": 63016.0, + "close": 64634.0, + "volume": 600.36842464 + }, + { + "open_time": "2024-03-23T12:00:00+00:00", + "close_time": "2024-03-24T00:00:00+00:00", + "open": 64638.0, + "high": 66027.0, + "low": 63921.0, + "close": 64001.0, + "volume": 652.14515217 + }, + { + "open_time": "2024-03-24T00:00:00+00:00", + "close_time": "2024-03-24T12:00:00+00:00", + "open": 64007.0, + "high": 65358.0, + "low": 63807.0, + "close": 65340.0, + "volume": 542.99792509 + }, + { + "open_time": "2024-03-24T12:00:00+00:00", + "close_time": "2024-03-25T00:00:00+00:00", + "open": 65340.0, + "high": 67613.0, + "low": 64614.0, + "close": 67188.0, + "volume": 848.92213203 + }, + { + "open_time": "2024-03-25T00:00:00+00:00", + "close_time": "2024-03-25T12:00:00+00:00", + "open": 67208.0, + "high": 67735.0, + "low": 66407.0, + "close": 66836.0, + "volume": 658.6745967 + }, + { + "open_time": "2024-03-25T12:00:00+00:00", + "close_time": "2024-03-26T00:00:00+00:00", + "open": 66827.0, + "high": 71213.0, + "low": 66807.0, + "close": 69898.0, + "volume": 2390.51708935 + }, + { + "open_time": "2024-03-26T00:00:00+00:00", + "close_time": "2024-03-26T12:00:00+00:00", + "open": 69889.0, + "high": 71572.0, + "low": 69756.0, + "close": 70700.0, + "volume": 556.45416362 + }, + { + "open_time": "2024-03-26T12:00:00+00:00", + "close_time": "2024-03-27T00:00:00+00:00", + "open": 70694.0, + "high": 71126.0, + "low": 69257.0, + "close": 69997.0, + "volume": 1923.49382981 + }, + { + "open_time": "2024-03-27T00:00:00+00:00", + "close_time": "2024-03-27T12:00:00+00:00", + "open": 69999.0, + "high": 70725.0, + "low": 69438.0, + "close": 70213.0, + "volume": 579.90304172 + }, + { + "open_time": "2024-03-27T12:00:00+00:00", + "close_time": "2024-03-28T00:00:00+00:00", + "open": 70232.0, + "high": 71754.0, + "low": 68362.0, + "close": 69421.0, + "volume": 1726.46718837 + }, + { + "open_time": "2024-03-28T00:00:00+00:00", + "close_time": "2024-03-28T12:00:00+00:00", + "open": 69406.0, + "high": 70912.0, + "low": 68863.0, + "close": 70605.0, + "volume": 733.34509562 + }, + { + "open_time": "2024-03-28T12:00:00+00:00", + "close_time": "2024-03-29T00:00:00+00:00", + "open": 70632.0, + "high": 71587.0, + "low": 70320.0, + "close": 70803.0, + "volume": 1412.80420005 + }, + { + "open_time": "2024-03-29T00:00:00+00:00", + "close_time": "2024-03-29T12:00:00+00:00", + "open": 70769.0, + "high": 70929.0, + "low": 69597.0, + "close": 70167.0, + "volume": 466.14874185 + }, + { + "open_time": "2024-03-29T12:00:00+00:00", + "close_time": "2024-03-30T00:00:00+00:00", + "open": 70161.0, + "high": 70623.0, + "low": 69073.0, + "close": 69903.0, + "volume": 664.98396576 + }, + { + "open_time": "2024-03-30T00:00:00+00:00", + "close_time": "2024-03-30T12:00:00+00:00", + "open": 69934.0, + "high": 70344.0, + "low": 69776.0, + "close": 70218.0, + "volume": 286.01796004 + }, + { + "open_time": "2024-03-30T12:00:00+00:00", + "close_time": "2024-03-31T00:00:00+00:00", + "open": 70218.0, + "high": 70319.0, + "low": 69586.0, + "close": 69613.0, + "volume": 303.8229716 + }, + { + "open_time": "2024-03-31T00:00:00+00:00", + "close_time": "2024-03-31T12:00:00+00:00", + "open": 69616.0, + "high": 70471.0, + "low": 69594.0, + "close": 70379.0, + "volume": 254.63693061 + }, + { + "open_time": "2024-03-31T12:00:00+00:00", + "close_time": "2024-04-01T00:00:00+00:00", + "open": 70399.0, + "high": 71391.0, + "low": 70311.0, + "close": 71285.0, + "volume": 603.34273963 + }, + { + "open_time": "2024-04-01T00:00:00+00:00", + "close_time": "2024-04-01T12:00:00+00:00", + "open": 71296.0, + "high": 71296.0, + "low": 68900.0, + "close": 69478.0, + "volume": 728.89489787 + }, + { + "open_time": "2024-04-01T12:00:00+00:00", + "close_time": "2024-04-02T00:00:00+00:00", + "open": 69470.0, + "high": 70092.0, + "low": 68073.0, + "close": 69699.0, + "volume": 1303.87062949 + }, + { + "open_time": "2024-04-02T00:00:00+00:00", + "close_time": "2024-04-02T12:00:00+00:00", + "open": 69694.0, + "high": 69706.0, + "low": 65047.0, + "close": 65623.0, + "volume": 1777.03892587 + }, + { + "open_time": "2024-04-02T12:00:00+00:00", + "close_time": "2024-04-03T00:00:00+00:00", + "open": 65613.0, + "high": 66272.0, + "low": 64545.0, + "close": 65469.0, + "volume": 1754.58162273 + }, + { + "open_time": "2024-04-03T00:00:00+00:00", + "close_time": "2024-04-03T12:00:00+00:00", + "open": 65471.0, + "high": 66673.0, + "low": 64511.0, + "close": 66099.0, + "volume": 758.70615843 + }, + { + "open_time": "2024-04-03T12:00:00+00:00", + "close_time": "2024-04-04T00:00:00+00:00", + "open": 66098.0, + "high": 66942.0, + "low": 65511.0, + "close": 65988.0, + "volume": 1117.41654523 + }, + { + "open_time": "2024-04-04T00:00:00+00:00", + "close_time": "2024-04-04T12:00:00+00:00", + "open": 65984.0, + "high": 66455.0, + "low": 65100.0, + "close": 66356.0, + "volume": 500.85704018 + }, + { + "open_time": "2024-04-04T12:00:00+00:00", + "close_time": "2024-04-05T00:00:00+00:00", + "open": 66352.0, + "high": 69328.0, + "low": 66324.0, + "close": 68538.0, + "volume": 1831.51030415 + }, + { + "open_time": "2024-04-05T00:00:00+00:00", + "close_time": "2024-04-05T12:00:00+00:00", + "open": 68522.0, + "high": 68767.0, + "low": 66397.0, + "close": 66498.0, + "volume": 673.72999729 + }, + { + "open_time": "2024-04-05T12:00:00+00:00", + "close_time": "2024-04-06T00:00:00+00:00", + "open": 66513.0, + "high": 68627.0, + "low": 65999.0, + "close": 67857.0, + "volume": 1527.26431275 + }, + { + "open_time": "2024-04-06T00:00:00+00:00", + "close_time": "2024-04-06T12:00:00+00:00", + "open": 67851.0, + "high": 68243.0, + "low": 67476.0, + "close": 67679.0, + "volume": 282.40864671 + }, + { + "open_time": "2024-04-06T12:00:00+00:00", + "close_time": "2024-04-07T00:00:00+00:00", + "open": 67691.0, + "high": 69680.0, + "low": 67589.0, + "close": 68917.0, + "volume": 447.15431416 + }, + { + "open_time": "2024-04-07T00:00:00+00:00", + "close_time": "2024-04-07T12:00:00+00:00", + "open": 68907.0, + "high": 69781.0, + "low": 68858.0, + "close": 69374.0, + "volume": 512.95147965 + }, + { + "open_time": "2024-04-07T12:00:00+00:00", + "close_time": "2024-04-08T00:00:00+00:00", + "open": 69384.0, + "high": 70310.0, + "low": 68915.0, + "close": 69358.0, + "volume": 610.97713971 + }, + { + "open_time": "2024-04-08T00:00:00+00:00", + "close_time": "2024-04-08T12:00:00+00:00", + "open": 69336.0, + "high": 72606.0, + "low": 69073.0, + "close": 72370.0, + "volume": 1232.42415587 + }, + { + "open_time": "2024-04-08T12:00:00+00:00", + "close_time": "2024-04-09T00:00:00+00:00", + "open": 72372.0, + "high": 72756.0, + "low": 71245.0, + "close": 71613.0, + "volume": 1015.55159401 + }, + { + "open_time": "2024-04-09T00:00:00+00:00", + "close_time": "2024-04-09T12:00:00+00:00", + "open": 71623.0, + "high": 71748.0, + "low": 69635.0, + "close": 70792.0, + "volume": 800.77392638 + }, + { + "open_time": "2024-04-09T12:00:00+00:00", + "close_time": "2024-04-10T00:00:00+00:00", + "open": 70797.0, + "high": 70948.0, + "low": 68217.0, + "close": 69135.0, + "volume": 1519.29808923 + }, + { + "open_time": "2024-04-10T00:00:00+00:00", + "close_time": "2024-04-10T12:00:00+00:00", + "open": 69100.0, + "high": 69564.0, + "low": 68484.0, + "close": 69045.0, + "volume": 621.40880026 + }, + { + "open_time": "2024-04-10T12:00:00+00:00", + "close_time": "2024-04-11T00:00:00+00:00", + "open": 69043.0, + "high": 71150.0, + "low": 67482.0, + "close": 70630.0, + "volume": 1872.90785645 + }, + { + "open_time": "2024-04-11T00:00:00+00:00", + "close_time": "2024-04-11T12:00:00+00:00", + "open": 70638.0, + "high": 71287.0, + "low": 69865.0, + "close": 70007.0, + "volume": 792.4513532 + }, + { + "open_time": "2024-04-11T12:00:00+00:00", + "close_time": "2024-04-12T00:00:00+00:00", + "open": 70000.0, + "high": 71074.0, + "low": 69555.0, + "close": 70015.0, + "volume": 1183.68274655 + }, + { + "open_time": "2024-04-12T00:00:00+00:00", + "close_time": "2024-04-12T12:00:00+00:00", + "open": 70019.0, + "high": 71236.0, + "low": 70007.0, + "close": 70882.0, + "volume": 517.64356667 + }, + { + "open_time": "2024-04-12T12:00:00+00:00", + "close_time": "2024-04-13T00:00:00+00:00", + "open": 70881.0, + "high": 70963.0, + "low": 65230.0, + "close": 67150.0, + "volume": 2337.68650493 + }, + { + "open_time": "2024-04-13T00:00:00+00:00", + "close_time": "2024-04-13T12:00:00+00:00", + "open": 67146.0, + "high": 67929.0, + "low": 65781.0, + "close": 67368.0, + "volume": 692.57546647 + }, + { + "open_time": "2024-04-13T12:00:00+00:00", + "close_time": "2024-04-14T00:00:00+00:00", + "open": 67389.0, + "high": 67930.0, + "low": 61308.0, + "close": 64054.0, + "volume": 2945.99671491 + }, + { + "open_time": "2024-04-14T00:00:00+00:00", + "close_time": "2024-04-14T12:00:00+00:00", + "open": 64039.0, + "high": 64918.0, + "low": 62162.0, + "close": 64215.0, + "volume": 1255.26917696 + }, + { + "open_time": "2024-04-14T12:00:00+00:00", + "close_time": "2024-04-15T00:00:00+00:00", + "open": 64212.0, + "high": 65859.0, + "low": 62638.0, + "close": 65749.0, + "volume": 1420.68192867 + }, + { + "open_time": "2024-04-15T00:00:00+00:00", + "close_time": "2024-04-15T12:00:00+00:00", + "open": 65748.0, + "high": 66900.0, + "low": 64763.0, + "close": 65934.0, + "volume": 1018.90253309 + }, + { + "open_time": "2024-04-15T12:00:00+00:00", + "close_time": "2024-04-16T00:00:00+00:00", + "open": 65945.0, + "high": 66476.0, + "low": 62340.0, + "close": 63438.0, + "volume": 1600.6069363 + }, + { + "open_time": "2024-04-16T00:00:00+00:00", + "close_time": "2024-04-16T12:00:00+00:00", + "open": 63467.0, + "high": 63925.0, + "low": 61654.0, + "close": 63105.0, + "volume": 1263.32998539 + }, + { + "open_time": "2024-04-16T12:00:00+00:00", + "close_time": "2024-04-17T00:00:00+00:00", + "open": 63087.0, + "high": 64376.0, + "low": 61714.0, + "close": 63830.0, + "volume": 1421.94310216 + }, + { + "open_time": "2024-04-17T00:00:00+00:00", + "close_time": "2024-04-17T12:00:00+00:00", + "open": 63821.0, + "high": 64636.0, + "low": 62579.0, + "close": 62620.0, + "volume": 979.28573929 + }, + { + "open_time": "2024-04-17T12:00:00+00:00", + "close_time": "2024-04-18T00:00:00+00:00", + "open": 62666.0, + "high": 62977.0, + "low": 59672.0, + "close": 61278.0, + "volume": 2247.90645612 + }, + { + "open_time": "2024-04-18T00:00:00+00:00", + "close_time": "2024-04-18T12:00:00+00:00", + "open": 61256.0, + "high": 63095.0, + "low": 60830.0, + "close": 62623.0, + "volume": 791.31575249 + }, + { + "open_time": "2024-04-18T12:00:00+00:00", + "close_time": "2024-04-19T00:00:00+00:00", + "open": 62619.0, + "high": 64182.0, + "low": 61639.0, + "close": 63515.0, + "volume": 1561.83657035 + }, + { + "open_time": "2024-04-19T00:00:00+00:00", + "close_time": "2024-04-19T12:00:00+00:00", + "open": 63512.0, + "high": 65433.0, + "low": 59629.0, + "close": 64927.0, + "volume": 2205.59581663 + }, + { + "open_time": "2024-04-19T12:00:00+00:00", + "close_time": "2024-04-20T00:00:00+00:00", + "open": 64932.0, + "high": 65506.0, + "low": 63007.0, + "close": 63821.0, + "volume": 1550.72838202 + }, + { + "open_time": "2024-04-20T00:00:00+00:00", + "close_time": "2024-04-20T12:00:00+00:00", + "open": 63847.0, + "high": 64283.0, + "low": 63136.0, + "close": 63731.0, + "volume": 562.40596726 + }, + { + "open_time": "2024-04-20T12:00:00+00:00", + "close_time": "2024-04-21T00:00:00+00:00", + "open": 63733.0, + "high": 65450.0, + "low": 63600.0, + "close": 64990.0, + "volume": 616.45595549 + }, + { + "open_time": "2024-04-21T00:00:00+00:00", + "close_time": "2024-04-21T12:00:00+00:00", + "open": 64978.0, + "high": 65710.0, + "low": 64646.0, + "close": 65263.0, + "volume": 462.66511641 + }, + { + "open_time": "2024-04-21T12:00:00+00:00", + "close_time": "2024-04-22T00:00:00+00:00", + "open": 65302.0, + "high": 65386.0, + "low": 64294.0, + "close": 64950.0, + "volume": 408.98594822 + }, + { + "open_time": "2024-04-22T00:00:00+00:00", + "close_time": "2024-04-22T12:00:00+00:00", + "open": 64951.0, + "high": 66503.0, + "low": 64545.0, + "close": 65911.0, + "volume": 663.50274971 + }, + { + "open_time": "2024-04-22T12:00:00+00:00", + "close_time": "2024-04-23T00:00:00+00:00", + "open": 65914.0, + "high": 67241.0, + "low": 65686.0, + "close": 66855.0, + "volume": 1356.0848315 + }, + { + "open_time": "2024-04-23T00:00:00+00:00", + "close_time": "2024-04-23T12:00:00+00:00", + "open": 66845.0, + "high": 67201.0, + "low": 65899.0, + "close": 66064.0, + "volume": 351.71767676 + }, + { + "open_time": "2024-04-23T12:00:00+00:00", + "close_time": "2024-04-24T00:00:00+00:00", + "open": 66064.0, + "high": 67166.0, + "low": 65837.0, + "close": 66421.0, + "volume": 848.62854737 + }, + { + "open_time": "2024-04-24T00:00:00+00:00", + "close_time": "2024-04-24T12:00:00+00:00", + "open": 66413.0, + "high": 67057.0, + "low": 66216.0, + "close": 66570.0, + "volume": 466.39204743 + }, + { + "open_time": "2024-04-24T12:00:00+00:00", + "close_time": "2024-04-25T00:00:00+00:00", + "open": 66577.0, + "high": 66744.0, + "low": 63554.0, + "close": 64259.0, + "volume": 1605.85669524 + }, + { + "open_time": "2024-04-25T00:00:00+00:00", + "close_time": "2024-04-25T12:00:00+00:00", + "open": 64254.0, + "high": 64708.0, + "low": 63356.0, + "close": 63830.0, + "volume": 606.32841847 + }, + { + "open_time": "2024-04-25T12:00:00+00:00", + "close_time": "2024-04-26T00:00:00+00:00", + "open": 63834.0, + "high": 65286.0, + "low": 62785.0, + "close": 64493.0, + "volume": 1245.36564749 + }, + { + "open_time": "2024-04-26T00:00:00+00:00", + "close_time": "2024-04-26T12:00:00+00:00", + "open": 64488.0, + "high": 64655.0, + "low": 63921.0, + "close": 64229.0, + "volume": 460.27832721 + }, + { + "open_time": "2024-04-26T12:00:00+00:00", + "close_time": "2024-04-27T00:00:00+00:00", + "open": 64228.0, + "high": 64793.0, + "low": 63306.0, + "close": 63745.0, + "volume": 753.58120226 + }, + { + "open_time": "2024-04-27T00:00:00+00:00", + "close_time": "2024-04-27T12:00:00+00:00", + "open": 63746.0, + "high": 63903.0, + "low": 62405.0, + "close": 62813.0, + "volume": 431.09600149 + }, + { + "open_time": "2024-04-27T12:00:00+00:00", + "close_time": "2024-04-28T00:00:00+00:00", + "open": 62821.0, + "high": 63584.0, + "low": 62713.0, + "close": 63429.0, + "volume": 402.07412249 + }, + { + "open_time": "2024-04-28T00:00:00+00:00", + "close_time": "2024-04-28T12:00:00+00:00", + "open": 63417.0, + "high": 64310.0, + "low": 63352.0, + "close": 63467.0, + "volume": 316.84124296 + }, + { + "open_time": "2024-04-28T12:00:00+00:00", + "close_time": "2024-04-29T00:00:00+00:00", + "open": 63459.0, + "high": 63940.0, + "low": 62811.0, + "close": 63098.0, + "volume": 490.39577572 + }, + { + "open_time": "2024-04-29T00:00:00+00:00", + "close_time": "2024-04-29T12:00:00+00:00", + "open": 63106.0, + "high": 63333.0, + "low": 61943.0, + "close": 62241.0, + "volume": 535.64930341 + }, + { + "open_time": "2024-04-29T12:00:00+00:00", + "close_time": "2024-04-30T00:00:00+00:00", + "open": 62226.0, + "high": 64181.0, + "low": 61764.0, + "close": 63832.0, + "volume": 960.85222315 + }, + { + "open_time": "2024-04-30T00:00:00+00:00", + "close_time": "2024-04-30T12:00:00+00:00", + "open": 63849.0, + "high": 64714.0, + "low": 61019.0, + "close": 61181.0, + "volume": 1004.14010259 + }, + { + "open_time": "2024-04-30T12:00:00+00:00", + "close_time": "2024-05-01T00:00:00+00:00", + "open": 61154.0, + "high": 61506.0, + "low": 59068.0, + "close": 60632.0, + "volume": 1736.20749985 + }, + { + "open_time": "2024-05-01T00:00:00+00:00", + "close_time": "2024-05-01T12:00:00+00:00", + "open": 60611.0, + "high": 60786.0, + "low": 56500.0, + "close": 57831.0, + "volume": 1796.38759017 + }, + { + "open_time": "2024-05-01T12:00:00+00:00", + "close_time": "2024-05-02T00:00:00+00:00", + "open": 57830.0, + "high": 59395.0, + "low": 56564.0, + "close": 58256.0, + "volume": 1726.91337189 + }, + { + "open_time": "2024-05-02T00:00:00+00:00", + "close_time": "2024-05-02T12:00:00+00:00", + "open": 58272.0, + "high": 58652.0, + "low": 56932.0, + "close": 58537.0, + "volume": 675.25415023 + }, + { + "open_time": "2024-05-02T12:00:00+00:00", + "close_time": "2024-05-03T00:00:00+00:00", + "open": 58532.0, + "high": 59623.0, + "low": 58238.0, + "close": 59099.0, + "volume": 1024.84136567 + }, + { + "open_time": "2024-05-03T00:00:00+00:00", + "close_time": "2024-05-03T12:00:00+00:00", + "open": 59076.0, + "high": 60000.0, + "low": 58829.0, + "close": 59282.0, + "volume": 811.20524046 + }, + { + "open_time": "2024-05-03T12:00:00+00:00", + "close_time": "2024-05-04T00:00:00+00:00", + "open": 59290.0, + "high": 63340.0, + "low": 59011.0, + "close": 62915.0, + "volume": 1748.83749683 + }, + { + "open_time": "2024-05-04T00:00:00+00:00", + "close_time": "2024-05-04T12:00:00+00:00", + "open": 62907.0, + "high": 64522.0, + "low": 62585.0, + "close": 63868.0, + "volume": 951.31459167 + }, + { + "open_time": "2024-05-04T12:00:00+00:00", + "close_time": "2024-05-05T00:00:00+00:00", + "open": 63885.0, + "high": 64198.0, + "low": 63352.0, + "close": 63899.0, + "volume": 449.16479611 + }, + { + "open_time": "2024-05-05T00:00:00+00:00", + "close_time": "2024-05-05T12:00:00+00:00", + "open": 63901.0, + "high": 64182.0, + "low": 62947.0, + "close": 63878.0, + "volume": 441.92513433 + }, + { + "open_time": "2024-05-05T12:00:00+00:00", + "close_time": "2024-05-06T00:00:00+00:00", + "open": 63870.0, + "high": 64625.0, + "low": 63610.0, + "close": 64021.0, + "volume": 477.37283739 + }, + { + "open_time": "2024-05-06T00:00:00+00:00", + "close_time": "2024-05-06T12:00:00+00:00", + "open": 64024.0, + "high": 65513.0, + "low": 63745.0, + "close": 64220.0, + "volume": 720.46418265 + }, + { + "open_time": "2024-05-06T12:00:00+00:00", + "close_time": "2024-05-07T00:00:00+00:00", + "open": 64244.0, + "high": 64313.0, + "low": 62720.0, + "close": 63164.0, + "volume": 922.6926807 + }, + { + "open_time": "2024-05-07T00:00:00+00:00", + "close_time": "2024-05-07T12:00:00+00:00", + "open": 63159.0, + "high": 64389.0, + "low": 62864.0, + "close": 63496.0, + "volume": 672.81518642 + }, + { + "open_time": "2024-05-07T12:00:00+00:00", + "close_time": "2024-05-08T00:00:00+00:00", + "open": 63497.0, + "high": 64309.0, + "low": 62278.0, + "close": 62320.0, + "volume": 684.32429703 + }, + { + "open_time": "2024-05-08T00:00:00+00:00", + "close_time": "2024-05-08T12:00:00+00:00", + "open": 62310.0, + "high": 62996.0, + "low": 62054.0, + "close": 62220.0, + "volume": 545.64730822 + }, + { + "open_time": "2024-05-08T12:00:00+00:00", + "close_time": "2024-05-09T00:00:00+00:00", + "open": 62231.0, + "high": 62794.0, + "low": 60873.0, + "close": 61181.0, + "volume": 923.55479701 + }, + { + "open_time": "2024-05-09T00:00:00+00:00", + "close_time": "2024-05-09T12:00:00+00:00", + "open": 61143.0, + "high": 61757.0, + "low": 60634.0, + "close": 61040.0, + "volume": 403.11743659 + }, + { + "open_time": "2024-05-09T12:00:00+00:00", + "close_time": "2024-05-10T00:00:00+00:00", + "open": 61039.0, + "high": 63409.0, + "low": 60860.0, + "close": 63075.0, + "volume": 983.03723814 + }, + { + "open_time": "2024-05-10T00:00:00+00:00", + "close_time": "2024-05-10T12:00:00+00:00", + "open": 63072.0, + "high": 63876.0, + "low": 62675.0, + "close": 63303.0, + "volume": 786.08821837 + }, + { + "open_time": "2024-05-10T12:00:00+00:00", + "close_time": "2024-05-11T00:00:00+00:00", + "open": 63291.0, + "high": 63455.0, + "low": 60176.0, + "close": 60793.0, + "volume": 1443.47263326 + }, + { + "open_time": "2024-05-11T00:00:00+00:00", + "close_time": "2024-05-11T12:00:00+00:00", + "open": 60799.0, + "high": 61069.0, + "low": 60474.0, + "close": 60659.0, + "volume": 231.89286537 + }, + { + "open_time": "2024-05-11T12:00:00+00:00", + "close_time": "2024-05-12T00:00:00+00:00", + "open": 60659.0, + "high": 61454.0, + "low": 60619.0, + "close": 60816.0, + "volume": 284.52607201 + }, + { + "open_time": "2024-05-12T00:00:00+00:00", + "close_time": "2024-05-12T12:00:00+00:00", + "open": 60813.0, + "high": 61329.0, + "low": 60600.0, + "close": 61105.0, + "volume": 226.57258183 + }, + { + "open_time": "2024-05-12T12:00:00+00:00", + "close_time": "2024-05-13T00:00:00+00:00", + "open": 61111.0, + "high": 61848.0, + "low": 60903.0, + "close": 61462.0, + "volume": 411.87474231 + }, + { + "open_time": "2024-05-13T00:00:00+00:00", + "close_time": "2024-05-13T12:00:00+00:00", + "open": 61446.0, + "high": 63262.0, + "low": 60758.0, + "close": 62718.0, + "volume": 697.48946984 + }, + { + "open_time": "2024-05-13T12:00:00+00:00", + "close_time": "2024-05-14T00:00:00+00:00", + "open": 62709.0, + "high": 63444.0, + "low": 62413.0, + "close": 62934.0, + "volume": 1134.39954352 + }, + { + "open_time": "2024-05-14T00:00:00+00:00", + "close_time": "2024-05-14T12:00:00+00:00", + "open": 62917.0, + "high": 63075.0, + "low": 61440.0, + "close": 61761.0, + "volume": 758.08236351 + }, + { + "open_time": "2024-05-14T12:00:00+00:00", + "close_time": "2024-05-15T00:00:00+00:00", + "open": 61760.0, + "high": 62293.0, + "low": 61108.0, + "close": 61543.0, + "volume": 802.68354899 + }, + { + "open_time": "2024-05-15T00:00:00+00:00", + "close_time": "2024-05-15T12:00:00+00:00", + "open": 61552.0, + "high": 62984.0, + "low": 61322.0, + "close": 62452.0, + "volume": 661.40585841 + }, + { + "open_time": "2024-05-15T12:00:00+00:00", + "close_time": "2024-05-16T00:00:00+00:00", + "open": 62463.0, + "high": 66471.0, + "low": 62427.0, + "close": 66242.0, + "volume": 3133.20680894 + }, + { + "open_time": "2024-05-16T00:00:00+00:00", + "close_time": "2024-05-16T12:00:00+00:00", + "open": 66234.0, + "high": 66688.0, + "low": 65686.0, + "close": 66528.0, + "volume": 752.57502424 + }, + { + "open_time": "2024-05-16T12:00:00+00:00", + "close_time": "2024-05-17T00:00:00+00:00", + "open": 66514.0, + "high": 66766.0, + "low": 64598.0, + "close": 65252.0, + "volume": 1007.24611027 + }, + { + "open_time": "2024-05-17T00:00:00+00:00", + "close_time": "2024-05-17T12:00:00+00:00", + "open": 65252.0, + "high": 66568.0, + "low": 65129.0, + "close": 66221.0, + "volume": 646.26295524 + }, + { + "open_time": "2024-05-17T12:00:00+00:00", + "close_time": "2024-05-18T00:00:00+00:00", + "open": 66219.0, + "high": 67482.0, + "low": 65829.0, + "close": 67053.0, + "volume": 1057.72201523 + }, + { + "open_time": "2024-05-18T00:00:00+00:00", + "close_time": "2024-05-18T12:00:00+00:00", + "open": 67059.0, + "high": 67391.0, + "low": 66775.0, + "close": 67209.0, + "volume": 261.69763237 + }, + { + "open_time": "2024-05-18T12:00:00+00:00", + "close_time": "2024-05-19T00:00:00+00:00", + "open": 67236.0, + "high": 67267.0, + "low": 66663.0, + "close": 66930.0, + "volume": 264.61292942 + }, + { + "open_time": "2024-05-19T00:00:00+00:00", + "close_time": "2024-05-19T12:00:00+00:00", + "open": 66923.0, + "high": 67654.0, + "low": 66853.0, + "close": 67322.0, + "volume": 271.62092801 + }, + { + "open_time": "2024-05-19T12:00:00+00:00", + "close_time": "2024-05-20T00:00:00+00:00", + "open": 67335.0, + "high": 67335.0, + "low": 65901.0, + "close": 66275.0, + "volume": 264.17213901 + }, + { + "open_time": "2024-05-20T00:00:00+00:00", + "close_time": "2024-05-20T12:00:00+00:00", + "open": 66255.0, + "high": 67322.0, + "low": 66074.0, + "close": 67005.0, + "volume": 602.77677867 + }, + { + "open_time": "2024-05-20T12:00:00+00:00", + "close_time": "2024-05-21T00:00:00+00:00", + "open": 67009.0, + "high": 71500.0, + "low": 66769.0, + "close": 71401.0, + "volume": 2078.54067442 + }, + { + "open_time": "2024-05-21T00:00:00+00:00", + "close_time": "2024-05-21T12:00:00+00:00", + "open": 71435.0, + "high": 71958.0, + "low": 70725.0, + "close": 71120.0, + "volume": 939.03267945 + }, + { + "open_time": "2024-05-21T12:00:00+00:00", + "close_time": "2024-05-22T00:00:00+00:00", + "open": 71121.0, + "high": 71416.0, + "low": 69156.0, + "close": 70136.0, + "volume": 1029.8136566 + }, + { + "open_time": "2024-05-22T00:00:00+00:00", + "close_time": "2024-05-22T12:00:00+00:00", + "open": 70155.0, + "high": 70344.0, + "low": 69214.0, + "close": 69747.0, + "volume": 471.00875161 + }, + { + "open_time": "2024-05-22T12:00:00+00:00", + "close_time": "2024-05-23T00:00:00+00:00", + "open": 69739.0, + "high": 70649.0, + "low": 68879.0, + "close": 69118.0, + "volume": 1066.24202844 + }, + { + "open_time": "2024-05-23T00:00:00+00:00", + "close_time": "2024-05-23T12:00:00+00:00", + "open": 69151.0, + "high": 70016.0, + "low": 69151.0, + "close": 69955.0, + "volume": 375.12995683 + }, + { + "open_time": "2024-05-23T12:00:00+00:00", + "close_time": "2024-05-24T00:00:00+00:00", + "open": 69926.0, + "high": 70024.0, + "low": 66343.0, + "close": 67945.0, + "volume": 1785.65308935 + }, + { + "open_time": "2024-05-24T00:00:00+00:00", + "close_time": "2024-05-24T12:00:00+00:00", + "open": 67915.0, + "high": 67979.0, + "low": 66623.0, + "close": 67309.0, + "volume": 407.14509121 + }, + { + "open_time": "2024-05-24T12:00:00+00:00", + "close_time": "2024-05-25T00:00:00+00:00", + "open": 67304.0, + "high": 69254.0, + "low": 66911.0, + "close": 68548.0, + "volume": 725.76610296 + }, + { + "open_time": "2024-05-25T00:00:00+00:00", + "close_time": "2024-05-25T12:00:00+00:00", + "open": 68549.0, + "high": 69580.0, + "low": 68503.0, + "close": 69106.0, + "volume": 281.58226066 + }, + { + "open_time": "2024-05-25T12:00:00+00:00", + "close_time": "2024-05-26T00:00:00+00:00", + "open": 69107.0, + "high": 69347.0, + "low": 68866.0, + "close": 69275.0, + "volume": 217.91769696 + }, + { + "open_time": "2024-05-26T00:00:00+00:00", + "close_time": "2024-05-26T12:00:00+00:00", + "open": 69288.0, + "high": 69500.0, + "low": 68832.0, + "close": 69100.0, + "volume": 236.25778438 + }, + { + "open_time": "2024-05-26T12:00:00+00:00", + "close_time": "2024-05-27T00:00:00+00:00", + "open": 69097.0, + "high": 69339.0, + "low": 68136.0, + "close": 68489.0, + "volume": 374.24337062 + }, + { + "open_time": "2024-05-27T00:00:00+00:00", + "close_time": "2024-05-27T12:00:00+00:00", + "open": 68471.0, + "high": 69255.0, + "low": 68225.0, + "close": 68394.0, + "volume": 500.171466 + }, + { + "open_time": "2024-05-27T12:00:00+00:00", + "close_time": "2024-05-28T00:00:00+00:00", + "open": 68394.0, + "high": 70601.0, + "low": 68339.0, + "close": 69392.0, + "volume": 906.33920665 + }, + { + "open_time": "2024-05-28T00:00:00+00:00", + "close_time": "2024-05-28T12:00:00+00:00", + "open": 69363.0, + "high": 69513.0, + "low": 67433.0, + "close": 68325.0, + "volume": 700.42525569 + }, + { + "open_time": "2024-05-28T12:00:00+00:00", + "close_time": "2024-05-29T00:00:00+00:00", + "open": 68326.0, + "high": 68601.0, + "low": 67193.0, + "close": 68327.0, + "volume": 1584.69249547 + }, + { + "open_time": "2024-05-29T00:00:00+00:00", + "close_time": "2024-05-29T12:00:00+00:00", + "open": 68347.0, + "high": 68852.0, + "low": 67556.0, + "close": 67695.0, + "volume": 401.56019246 + }, + { + "open_time": "2024-05-29T12:00:00+00:00", + "close_time": "2024-05-30T00:00:00+00:00", + "open": 67711.0, + "high": 68211.0, + "low": 67096.0, + "close": 67564.0, + "volume": 871.52567203 + }, + { + "open_time": "2024-05-30T00:00:00+00:00", + "close_time": "2024-05-30T12:00:00+00:00", + "open": 67566.0, + "high": 68337.0, + "low": 67105.0, + "close": 67764.0, + "volume": 466.94387516 + }, + { + "open_time": "2024-05-30T12:00:00+00:00", + "close_time": "2024-05-31T00:00:00+00:00", + "open": 67764.0, + "high": 69524.0, + "low": 67705.0, + "close": 68338.0, + "volume": 1290.56163806 + }, + { + "open_time": "2024-05-31T00:00:00+00:00", + "close_time": "2024-05-31T12:00:00+00:00", + "open": 68330.0, + "high": 68701.0, + "low": 67865.0, + "close": 68319.0, + "volume": 372.59373081 + }, + { + "open_time": "2024-05-31T12:00:00+00:00", + "close_time": "2024-06-01T00:00:00+00:00", + "open": 68327.0, + "high": 69010.0, + "low": 66624.0, + "close": 67477.0, + "volume": 1507.46532737 + }, + { + "open_time": "2024-06-01T00:00:00+00:00", + "close_time": "2024-06-01T12:00:00+00:00", + "open": 67513.0, + "high": 67750.0, + "low": 67387.0, + "close": 67609.0, + "volume": 134.59942172 + }, + { + "open_time": "2024-06-01T12:00:00+00:00", + "close_time": "2024-06-02T00:00:00+00:00", + "open": 67605.0, + "high": 67810.0, + "low": 67524.0, + "close": 67723.0, + "volume": 234.02461547 + }, + { + "open_time": "2024-06-02T00:00:00+00:00", + "close_time": "2024-06-02T12:00:00+00:00", + "open": 67722.0, + "high": 68257.0, + "low": 67346.0, + "close": 68203.0, + "volume": 228.23398334 + }, + { + "open_time": "2024-06-02T12:00:00+00:00", + "close_time": "2024-06-03T00:00:00+00:00", + "open": 68238.0, + "high": 68405.0, + "low": 67281.0, + "close": 67752.0, + "volume": 316.12664096 + }, + { + "open_time": "2024-06-03T00:00:00+00:00", + "close_time": "2024-06-03T12:00:00+00:00", + "open": 67744.0, + "high": 69312.0, + "low": 67590.0, + "close": 69065.0, + "volume": 876.91282984 + }, + { + "open_time": "2024-06-03T12:00:00+00:00", + "close_time": "2024-06-04T00:00:00+00:00", + "open": 69075.0, + "high": 70268.0, + "low": 68553.0, + "close": 68801.0, + "volume": 1514.46309443 + }, + { + "open_time": "2024-06-04T00:00:00+00:00", + "close_time": "2024-06-04T12:00:00+00:00", + "open": 68798.0, + "high": 69339.0, + "low": 68553.0, + "close": 68933.0, + "volume": 281.56599428 + }, + { + "open_time": "2024-06-04T12:00:00+00:00", + "close_time": "2024-06-05T00:00:00+00:00", + "open": 68937.0, + "high": 71074.0, + "low": 68836.0, + "close": 70564.0, + "volume": 1770.06751606 + }, + { + "open_time": "2024-06-05T00:00:00+00:00", + "close_time": "2024-06-05T12:00:00+00:00", + "open": 70546.0, + "high": 71339.0, + "low": 70439.0, + "close": 70951.0, + "volume": 576.57410374 + }, + { + "open_time": "2024-06-05T12:00:00+00:00", + "close_time": "2024-06-06T00:00:00+00:00", + "open": 70953.0, + "high": 71759.0, + "low": 69600.0, + "close": 71119.0, + "volume": 1475.19580666 + }, + { + "open_time": "2024-06-06T00:00:00+00:00", + "close_time": "2024-06-06T12:00:00+00:00", + "open": 71109.0, + "high": 71244.0, + "low": 70818.0, + "close": 71145.0, + "volume": 392.50331407 + }, + { + "open_time": "2024-06-06T12:00:00+00:00", + "close_time": "2024-06-07T00:00:00+00:00", + "open": 71138.0, + "high": 71629.0, + "low": 70116.0, + "close": 70775.0, + "volume": 1281.25755369 + }, + { + "open_time": "2024-06-07T00:00:00+00:00", + "close_time": "2024-06-07T12:00:00+00:00", + "open": 70771.0, + "high": 71665.0, + "low": 70658.0, + "close": 71645.0, + "volume": 1025.5311315 + }, + { + "open_time": "2024-06-07T12:00:00+00:00", + "close_time": "2024-06-08T00:00:00+00:00", + "open": 71665.0, + "high": 71949.0, + "low": 68450.0, + "close": 69326.0, + "volume": 2115.4401401 + }, + { + "open_time": "2024-06-08T00:00:00+00:00", + "close_time": "2024-06-08T12:00:00+00:00", + "open": 69321.0, + "high": 69538.0, + "low": 69214.0, + "close": 69339.0, + "volume": 206.46893336 + }, + { + "open_time": "2024-06-08T12:00:00+00:00", + "close_time": "2024-06-09T00:00:00+00:00", + "open": 69341.0, + "high": 69510.0, + "low": 69150.0, + "close": 69306.0, + "volume": 221.55348082 + }, + { + "open_time": "2024-06-09T00:00:00+00:00", + "close_time": "2024-06-09T12:00:00+00:00", + "open": 69306.0, + "high": 69397.0, + "low": 69131.0, + "close": 69360.0, + "volume": 176.96082039 + }, + { + "open_time": "2024-06-09T12:00:00+00:00", + "close_time": "2024-06-10T00:00:00+00:00", + "open": 69364.0, + "high": 69840.0, + "low": 69269.0, + "close": 69640.0, + "volume": 287.39144509 + }, + { + "open_time": "2024-06-10T00:00:00+00:00", + "close_time": "2024-06-10T12:00:00+00:00", + "open": 69649.0, + "high": 69773.0, + "low": 69173.0, + "close": 69445.0, + "volume": 284.13211312 + }, + { + "open_time": "2024-06-10T12:00:00+00:00", + "close_time": "2024-06-11T00:00:00+00:00", + "open": 69451.0, + "high": 70167.0, + "low": 69206.0, + "close": 69501.0, + "volume": 546.02253105 + }, + { + "open_time": "2024-06-11T00:00:00+00:00", + "close_time": "2024-06-11T12:00:00+00:00", + "open": 69506.0, + "high": 69548.0, + "low": 66696.0, + "close": 66824.0, + "volume": 1423.05455811 + }, + { + "open_time": "2024-06-11T12:00:00+00:00", + "close_time": "2024-06-12T00:00:00+00:00", + "open": 66824.0, + "high": 67581.0, + "low": 66011.0, + "close": 67306.0, + "volume": 1013.62768725 + }, + { + "open_time": "2024-06-12T00:00:00+00:00", + "close_time": "2024-06-12T12:00:00+00:00", + "open": 67306.0, + "high": 68027.0, + "low": 66911.0, + "close": 67773.0, + "volume": 340.89502721 + }, + { + "open_time": "2024-06-12T12:00:00+00:00", + "close_time": "2024-06-13T00:00:00+00:00", + "open": 67783.0, + "high": 70007.0, + "low": 67230.0, + "close": 68243.0, + "volume": 2107.14010091 + }, + { + "open_time": "2024-06-13T00:00:00+00:00", + "close_time": "2024-06-13T12:00:00+00:00", + "open": 68240.0, + "high": 68376.0, + "low": 66983.0, + "close": 67749.0, + "volume": 725.20956583 + }, + { + "open_time": "2024-06-13T12:00:00+00:00", + "close_time": "2024-06-14T00:00:00+00:00", + "open": 67761.0, + "high": 68433.0, + "low": 66242.0, + "close": 66733.0, + "volume": 1271.44192287 + }, + { + "open_time": "2024-06-14T00:00:00+00:00", + "close_time": "2024-06-14T12:00:00+00:00", + "open": 66765.0, + "high": 67183.0, + "low": 66463.0, + "close": 66980.0, + "volume": 465.08795546 + }, + { + "open_time": "2024-06-14T12:00:00+00:00", + "close_time": "2024-06-15T00:00:00+00:00", + "open": 66990.0, + "high": 67314.0, + "low": 64936.0, + "close": 65996.0, + "volume": 1926.38296352 + }, + { + "open_time": "2024-06-15T00:00:00+00:00", + "close_time": "2024-06-15T12:00:00+00:00", + "open": 65995.0, + "high": 66368.0, + "low": 65937.0, + "close": 66269.0, + "volume": 257.55440473 + }, + { + "open_time": "2024-06-15T12:00:00+00:00", + "close_time": "2024-06-16T00:00:00+00:00", + "open": 66284.0, + "high": 66415.0, + "low": 65828.0, + "close": 66182.0, + "volume": 401.85029735 + }, + { + "open_time": "2024-06-16T00:00:00+00:00", + "close_time": "2024-06-16T12:00:00+00:00", + "open": 66181.0, + "high": 66711.0, + "low": 66010.0, + "close": 66449.0, + "volume": 200.45740498 + }, + { + "open_time": "2024-06-16T12:00:00+00:00", + "close_time": "2024-06-17T00:00:00+00:00", + "open": 66461.0, + "high": 66914.0, + "low": 66401.0, + "close": 66622.0, + "volume": 537.57728472 + }, + { + "open_time": "2024-06-17T00:00:00+00:00", + "close_time": "2024-06-17T12:00:00+00:00", + "open": 66622.0, + "high": 66862.0, + "low": 65521.0, + "close": 65756.0, + "volume": 688.23511421 + }, + { + "open_time": "2024-06-17T12:00:00+00:00", + "close_time": "2024-06-18T00:00:00+00:00", + "open": 65748.0, + "high": 67260.0, + "low": 65066.0, + "close": 66475.0, + "volume": 1774.93554129 + }, + { + "open_time": "2024-06-18T00:00:00+00:00", + "close_time": "2024-06-18T12:00:00+00:00", + "open": 66475.0, + "high": 66559.0, + "low": 64050.0, + "close": 65339.0, + "volume": 851.7829992 + }, + { + "open_time": "2024-06-18T12:00:00+00:00", + "close_time": "2024-06-19T00:00:00+00:00", + "open": 65348.0, + "high": 65399.0, + "low": 64032.0, + "close": 65145.0, + "volume": 1358.85562307 + }, + { + "open_time": "2024-06-19T00:00:00+00:00", + "close_time": "2024-06-19T12:00:00+00:00", + "open": 65141.0, + "high": 65702.0, + "low": 64786.0, + "close": 65190.0, + "volume": 574.31697565 + }, + { + "open_time": "2024-06-19T12:00:00+00:00", + "close_time": "2024-06-20T00:00:00+00:00", + "open": 65180.0, + "high": 65274.0, + "low": 64664.0, + "close": 64946.0, + "volume": 353.26255258 + }, + { + "open_time": "2024-06-20T00:00:00+00:00", + "close_time": "2024-06-20T12:00:00+00:00", + "open": 64947.0, + "high": 66455.0, + "low": 64809.0, + "close": 66138.0, + "volume": 942.52942592 + }, + { + "open_time": "2024-06-20T12:00:00+00:00", + "close_time": "2024-06-21T00:00:00+00:00", + "open": 66155.0, + "high": 66264.0, + "low": 64516.0, + "close": 64845.0, + "volume": 1242.79419576 + }, + { + "open_time": "2024-06-21T00:00:00+00:00", + "close_time": "2024-06-21T12:00:00+00:00", + "open": 64841.0, + "high": 65004.0, + "low": 63501.0, + "close": 63717.0, + "volume": 621.78737212 + }, + { + "open_time": "2024-06-21T12:00:00+00:00", + "close_time": "2024-06-22T00:00:00+00:00", + "open": 63710.0, + "high": 64404.0, + "low": 63356.0, + "close": 64102.0, + "volume": 1034.61284656 + }, + { + "open_time": "2024-06-22T00:00:00+00:00", + "close_time": "2024-06-22T12:00:00+00:00", + "open": 64116.0, + "high": 64491.0, + "low": 63917.0, + "close": 64232.0, + "volume": 164.17312534 + }, + { + "open_time": "2024-06-22T12:00:00+00:00", + "close_time": "2024-06-23T00:00:00+00:00", + "open": 64239.0, + "high": 64357.0, + "low": 64214.0, + "close": 64233.0, + "volume": 113.66772008 + }, + { + "open_time": "2024-06-23T00:00:00+00:00", + "close_time": "2024-06-23T12:00:00+00:00", + "open": 64245.0, + "high": 64490.0, + "low": 64236.0, + "close": 64290.0, + "volume": 180.60266007 + }, + { + "open_time": "2024-06-23T12:00:00+00:00", + "close_time": "2024-06-24T00:00:00+00:00", + "open": 64290.0, + "high": 64383.0, + "low": 63136.0, + "close": 63154.0, + "volume": 452.54731099 + }, + { + "open_time": "2024-06-24T00:00:00+00:00", + "close_time": "2024-06-24T12:00:00+00:00", + "open": 63152.0, + "high": 63302.0, + "low": 60580.0, + "close": 61276.0, + "volume": 1613.09622463 + }, + { + "open_time": "2024-06-24T12:00:00+00:00", + "close_time": "2024-06-25T00:00:00+00:00", + "open": 61248.0, + "high": 61661.0, + "low": 58456.0, + "close": 60252.0, + "volume": 2352.25099859 + }, + { + "open_time": "2024-06-25T00:00:00+00:00", + "close_time": "2024-06-25T12:00:00+00:00", + "open": 60250.0, + "high": 61592.0, + "low": 60223.0, + "close": 61156.0, + "volume": 1168.95050117 + }, + { + "open_time": "2024-06-25T12:00:00+00:00", + "close_time": "2024-06-26T00:00:00+00:00", + "open": 61134.0, + "high": 62395.0, + "low": 60949.0, + "close": 61789.0, + "volume": 1493.57778962 + }, + { + "open_time": "2024-06-26T00:00:00+00:00", + "close_time": "2024-06-26T12:00:00+00:00", + "open": 61798.0, + "high": 62458.0, + "low": 61148.0, + "close": 61427.0, + "volume": 485.13131427 + }, + { + "open_time": "2024-06-26T12:00:00+00:00", + "close_time": "2024-06-27T00:00:00+00:00", + "open": 61413.0, + "high": 61956.0, + "low": 60675.0, + "close": 60807.0, + "volume": 908.84499428 + }, + { + "open_time": "2024-06-27T00:00:00+00:00", + "close_time": "2024-06-27T12:00:00+00:00", + "open": 60820.0, + "high": 61380.0, + "low": 60561.0, + "close": 61134.0, + "volume": 737.9603128 + }, + { + "open_time": "2024-06-27T12:00:00+00:00", + "close_time": "2024-06-28T00:00:00+00:00", + "open": 61130.0, + "high": 62323.0, + "low": 61086.0, + "close": 61622.0, + "volume": 863.23002695 + }, + { + "open_time": "2024-06-28T00:00:00+00:00", + "close_time": "2024-06-28T12:00:00+00:00", + "open": 61609.0, + "high": 62151.0, + "low": 61145.0, + "close": 61609.0, + "volume": 538.64734691 + }, + { + "open_time": "2024-06-28T12:00:00+00:00", + "close_time": "2024-06-29T00:00:00+00:00", + "open": 61613.0, + "high": 61794.0, + "low": 59923.0, + "close": 60315.0, + "volume": 1203.85743933 + }, + { + "open_time": "2024-06-29T00:00:00+00:00", + "close_time": "2024-06-29T12:00:00+00:00", + "open": 60312.0, + "high": 61114.0, + "low": 60296.0, + "close": 60999.0, + "volume": 387.2168029 + }, + { + "open_time": "2024-06-29T12:00:00+00:00", + "close_time": "2024-06-30T00:00:00+00:00", + "open": 61002.0, + "high": 61072.0, + "low": 60779.0, + "close": 60879.0, + "volume": 193.57672691 + }, + { + "open_time": "2024-06-30T00:00:00+00:00", + "close_time": "2024-06-30T12:00:00+00:00", + "open": 60882.0, + "high": 61668.0, + "low": 60620.0, + "close": 61434.0, + "volume": 433.24111857 + }, + { + "open_time": "2024-06-30T12:00:00+00:00", + "close_time": "2024-07-01T00:00:00+00:00", + "open": 61443.0, + "high": 62931.0, + "low": 61248.0, + "close": 62676.0, + "volume": 535.84783112 + }, + { + "open_time": "2024-07-01T00:00:00+00:00", + "close_time": "2024-07-01T12:00:00+00:00", + "open": 62676.0, + "high": 63724.0, + "low": 62488.0, + "close": 62586.0, + "volume": 1157.18913001 + }, + { + "open_time": "2024-07-01T12:00:00+00:00", + "close_time": "2024-07-02T00:00:00+00:00", + "open": 62581.0, + "high": 63794.0, + "low": 62465.0, + "close": 62829.0, + "volume": 779.48937291 + }, + { + "open_time": "2024-07-02T00:00:00+00:00", + "close_time": "2024-07-02T12:00:00+00:00", + "open": 62822.0, + "high": 63211.0, + "low": 62346.0, + "close": 62739.0, + "volume": 393.40722703 + }, + { + "open_time": "2024-07-02T12:00:00+00:00", + "close_time": "2024-07-03T00:00:00+00:00", + "open": 62733.0, + "high": 63060.0, + "low": 61731.0, + "close": 62033.0, + "volume": 736.33213941 + }, + { + "open_time": "2024-07-03T00:00:00+00:00", + "close_time": "2024-07-03T12:00:00+00:00", + "open": 62046.0, + "high": 62196.0, + "low": 59544.0, + "close": 60309.0, + "volume": 1238.59357365 + }, + { + "open_time": "2024-07-03T12:00:00+00:00", + "close_time": "2024-07-04T00:00:00+00:00", + "open": 60282.0, + "high": 60624.0, + "low": 59334.0, + "close": 60142.0, + "volume": 794.46998115 + }, + { + "open_time": "2024-07-04T00:00:00+00:00", + "close_time": "2024-07-04T12:00:00+00:00", + "open": 60165.0, + "high": 60430.0, + "low": 56952.0, + "close": 57723.0, + "volume": 1408.67420667 + }, + { + "open_time": "2024-07-04T12:00:00+00:00", + "close_time": "2024-07-05T00:00:00+00:00", + "open": 57672.0, + "high": 58736.0, + "low": 56748.0, + "close": 57045.0, + "volume": 1014.57874269 + }, + { + "open_time": "2024-07-05T00:00:00+00:00", + "close_time": "2024-07-05T12:00:00+00:00", + "open": 57030.0, + "high": 57500.0, + "low": 53550.0, + "close": 55476.0, + "volume": 1837.81669875 + }, + { + "open_time": "2024-07-05T12:00:00+00:00", + "close_time": "2024-07-06T00:00:00+00:00", + "open": 55474.0, + "high": 57026.0, + "low": 54842.0, + "close": 56632.0, + "volume": 1396.41186435 + }, + { + "open_time": "2024-07-06T00:00:00+00:00", + "close_time": "2024-07-06T12:00:00+00:00", + "open": 56632.0, + "high": 56973.0, + "low": 56044.0, + "close": 56774.0, + "volume": 485.08408922 + }, + { + "open_time": "2024-07-06T12:00:00+00:00", + "close_time": "2024-07-07T00:00:00+00:00", + "open": 56749.0, + "high": 58488.0, + "low": 56524.0, + "close": 58251.0, + "volume": 718.28154983 + }, + { + "open_time": "2024-07-07T00:00:00+00:00", + "close_time": "2024-07-07T12:00:00+00:00", + "open": 58253.0, + "high": 58441.0, + "low": 57082.0, + "close": 57450.0, + "volume": 435.76224257 + }, + { + "open_time": "2024-07-07T12:00:00+00:00", + "close_time": "2024-07-08T00:00:00+00:00", + "open": 57439.0, + "high": 57611.0, + "low": 55729.0, + "close": 55829.0, + "volume": 645.12644341 + }, + { + "open_time": "2024-07-08T00:00:00+00:00", + "close_time": "2024-07-08T12:00:00+00:00", + "open": 55852.0, + "high": 58200.0, + "low": 54296.0, + "close": 57143.0, + "volume": 1878.7713403 + }, + { + "open_time": "2024-07-08T12:00:00+00:00", + "close_time": "2024-07-09T00:00:00+00:00", + "open": 57132.0, + "high": 57588.0, + "low": 55064.0, + "close": 56710.0, + "volume": 1320.10715546 + }, + { + "open_time": "2024-07-09T00:00:00+00:00", + "close_time": "2024-07-09T12:00:00+00:00", + "open": 56697.0, + "high": 57868.0, + "low": 56300.0, + "close": 57432.0, + "volume": 1175.73102663 + }, + { + "open_time": "2024-07-09T12:00:00+00:00", + "close_time": "2024-07-10T00:00:00+00:00", + "open": 57442.0, + "high": 58278.0, + "low": 56927.0, + "close": 58033.0, + "volume": 1229.16790427 + }, + { + "open_time": "2024-07-10T00:00:00+00:00", + "close_time": "2024-07-10T12:00:00+00:00", + "open": 58028.0, + "high": 59459.0, + "low": 57357.0, + "close": 58484.0, + "volume": 1020.83533647 + }, + { + "open_time": "2024-07-10T12:00:00+00:00", + "close_time": "2024-07-11T00:00:00+00:00", + "open": 58492.0, + "high": 58556.0, + "low": 57152.0, + "close": 57733.0, + "volume": 840.79494626 + }, + { + "open_time": "2024-07-11T00:00:00+00:00", + "close_time": "2024-07-11T12:00:00+00:00", + "open": 57700.0, + "high": 58870.0, + "low": 57072.0, + "close": 58789.0, + "volume": 774.12091549 + }, + { + "open_time": "2024-07-11T12:00:00+00:00", + "close_time": "2024-07-12T00:00:00+00:00", + "open": 58788.0, + "high": 59516.0, + "low": 57164.0, + "close": 57348.0, + "volume": 1311.31831285 + }, + { + "open_time": "2024-07-12T00:00:00+00:00", + "close_time": "2024-07-12T12:00:00+00:00", + "open": 57345.0, + "high": 57564.0, + "low": 56551.0, + "close": 57208.0, + "volume": 968.38940924 + }, + { + "open_time": "2024-07-12T12:00:00+00:00", + "close_time": "2024-07-13T00:00:00+00:00", + "open": 57213.0, + "high": 58539.0, + "low": 57110.0, + "close": 57889.0, + "volume": 1170.71038917 + }, + { + "open_time": "2024-07-13T00:00:00+00:00", + "close_time": "2024-07-13T12:00:00+00:00", + "open": 57907.0, + "high": 58840.0, + "low": 57783.0, + "close": 58546.0, + "volume": 408.13239078 + }, + { + "open_time": "2024-07-13T12:00:00+00:00", + "close_time": "2024-07-14T00:00:00+00:00", + "open": 58535.0, + "high": 59853.0, + "low": 58311.0, + "close": 59226.0, + "volume": 994.63775673 + }, + { + "open_time": "2024-07-14T00:00:00+00:00", + "close_time": "2024-07-14T12:00:00+00:00", + "open": 59257.0, + "high": 60423.0, + "low": 59257.0, + "close": 60117.0, + "volume": 675.14039383 + }, + { + "open_time": "2024-07-14T12:00:00+00:00", + "close_time": "2024-07-15T00:00:00+00:00", + "open": 60134.0, + "high": 61424.0, + "low": 59509.0, + "close": 60823.0, + "volume": 797.10116825 + }, + { + "open_time": "2024-07-15T00:00:00+00:00", + "close_time": "2024-07-15T12:00:00+00:00", + "open": 60827.0, + "high": 63259.0, + "low": 60685.0, + "close": 62474.0, + "volume": 1847.1393373 + }, + { + "open_time": "2024-07-15T12:00:00+00:00", + "close_time": "2024-07-16T00:00:00+00:00", + "open": 62522.0, + "high": 64926.0, + "low": 62489.0, + "close": 64769.0, + "volume": 1892.08025944 + }, + { + "open_time": "2024-07-16T00:00:00+00:00", + "close_time": "2024-07-16T12:00:00+00:00", + "open": 64759.0, + "high": 65012.0, + "low": 62446.0, + "close": 63763.0, + "volume": 1540.10675396 + }, + { + "open_time": "2024-07-16T12:00:00+00:00", + "close_time": "2024-07-17T00:00:00+00:00", + "open": 63784.0, + "high": 65403.0, + "low": 63105.0, + "close": 65081.0, + "volume": 1658.99228187 + }, + { + "open_time": "2024-07-17T00:00:00+00:00", + "close_time": "2024-07-17T12:00:00+00:00", + "open": 65081.0, + "high": 66129.0, + "low": 64580.0, + "close": 64719.0, + "volume": 1018.96682585 + }, + { + "open_time": "2024-07-17T12:00:00+00:00", + "close_time": "2024-07-18T00:00:00+00:00", + "open": 64736.0, + "high": 65413.0, + "low": 63890.0, + "close": 64091.0, + "volume": 861.52408401 + }, + { + "open_time": "2024-07-18T00:00:00+00:00", + "close_time": "2024-07-18T12:00:00+00:00", + "open": 64104.0, + "high": 65090.0, + "low": 63914.0, + "close": 64763.0, + "volume": 575.8715655 + }, + { + "open_time": "2024-07-18T12:00:00+00:00", + "close_time": "2024-07-19T00:00:00+00:00", + "open": 64770.0, + "high": 65108.0, + "low": 63227.0, + "close": 63964.0, + "volume": 950.53596068 + }, + { + "open_time": "2024-07-19T00:00:00+00:00", + "close_time": "2024-07-19T12:00:00+00:00", + "open": 63977.0, + "high": 64461.0, + "low": 63303.0, + "close": 64095.0, + "volume": 686.80835537 + }, + { + "open_time": "2024-07-19T12:00:00+00:00", + "close_time": "2024-07-20T00:00:00+00:00", + "open": 64108.0, + "high": 67466.0, + "low": 64034.0, + "close": 66705.0, + "volume": 2425.47706513 + }, + { + "open_time": "2024-07-20T00:00:00+00:00", + "close_time": "2024-07-20T12:00:00+00:00", + "open": 66705.0, + "high": 66864.0, + "low": 66284.0, + "close": 66519.0, + "volume": 440.68767936 + }, + { + "open_time": "2024-07-20T12:00:00+00:00", + "close_time": "2024-07-21T00:00:00+00:00", + "open": 66519.0, + "high": 67617.0, + "low": 66333.0, + "close": 67155.0, + "volume": 745.83642165 + }, + { + "open_time": "2024-07-21T00:00:00+00:00", + "close_time": "2024-07-21T12:00:00+00:00", + "open": 67164.0, + "high": 67434.0, + "low": 66629.0, + "close": 66897.0, + "volume": 351.75708622 + }, + { + "open_time": "2024-07-21T12:00:00+00:00", + "close_time": "2024-07-22T00:00:00+00:00", + "open": 66902.0, + "high": 68364.0, + "low": 65833.0, + "close": 68158.0, + "volume": 1529.70522991 + }, + { + "open_time": "2024-07-22T00:00:00+00:00", + "close_time": "2024-07-22T12:00:00+00:00", + "open": 68170.0, + "high": 68486.0, + "low": 66975.0, + "close": 67526.0, + "volume": 759.69289944 + }, + { + "open_time": "2024-07-22T12:00:00+00:00", + "close_time": "2024-07-23T00:00:00+00:00", + "open": 67527.0, + "high": 68306.0, + "low": 66583.0, + "close": 67562.0, + "volume": 1615.51282072 + }, + { + "open_time": "2024-07-23T00:00:00+00:00", + "close_time": "2024-07-23T12:00:00+00:00", + "open": 67561.0, + "high": 67776.0, + "low": 66264.0, + "close": 66691.0, + "volume": 866.19190223 + }, + { + "open_time": "2024-07-23T12:00:00+00:00", + "close_time": "2024-07-24T00:00:00+00:00", + "open": 66690.0, + "high": 67361.0, + "low": 65452.0, + "close": 65944.0, + "volume": 1550.98695207 + }, + { + "open_time": "2024-07-24T00:00:00+00:00", + "close_time": "2024-07-24T12:00:00+00:00", + "open": 65943.0, + "high": 66613.0, + "low": 65473.0, + "close": 66380.0, + "volume": 545.00471858 + }, + { + "open_time": "2024-07-24T12:00:00+00:00", + "close_time": "2024-07-25T00:00:00+00:00", + "open": 66374.0, + "high": 67112.0, + "low": 65117.0, + "close": 65376.0, + "volume": 1251.81060117 + }, + { + "open_time": "2024-07-25T00:00:00+00:00", + "close_time": "2024-07-25T12:00:00+00:00", + "open": 65363.0, + "high": 65607.0, + "low": 63806.0, + "close": 64093.0, + "volume": 999.88261847 + }, + { + "open_time": "2024-07-25T12:00:00+00:00", + "close_time": "2024-07-26T00:00:00+00:00", + "open": 64090.0, + "high": 66135.0, + "low": 63424.0, + "close": 65796.0, + "volume": 1022.77951506 + }, + { + "open_time": "2024-07-26T00:00:00+00:00", + "close_time": "2024-07-26T12:00:00+00:00", + "open": 65794.0, + "high": 67481.0, + "low": 65712.0, + "close": 67299.0, + "volume": 721.53397462 + }, + { + "open_time": "2024-07-26T12:00:00+00:00", + "close_time": "2024-07-27T00:00:00+00:00", + "open": 67341.0, + "high": 68214.0, + "low": 66911.0, + "close": 67921.0, + "volume": 1064.49996515 + }, + { + "open_time": "2024-07-27T00:00:00+00:00", + "close_time": "2024-07-27T12:00:00+00:00", + "open": 67952.0, + "high": 68298.0, + "low": 67654.0, + "close": 68233.0, + "volume": 286.05390673 + }, + { + "open_time": "2024-07-27T12:00:00+00:00", + "close_time": "2024-07-28T00:00:00+00:00", + "open": 68233.0, + "high": 69404.0, + "low": 66637.0, + "close": 67892.0, + "volume": 1589.12549926 + }, + { + "open_time": "2024-07-28T00:00:00+00:00", + "close_time": "2024-07-28T12:00:00+00:00", + "open": 67837.0, + "high": 68286.0, + "low": 67064.0, + "close": 67833.0, + "volume": 441.23967621 + }, + { + "open_time": "2024-07-28T12:00:00+00:00", + "close_time": "2024-07-29T00:00:00+00:00", + "open": 67834.0, + "high": 68298.0, + "low": 67596.0, + "close": 68264.0, + "volume": 420.71835676 + }, + { + "open_time": "2024-07-29T00:00:00+00:00", + "close_time": "2024-07-29T12:00:00+00:00", + "open": 68240.0, + "high": 69848.0, + "low": 68165.0, + "close": 69577.0, + "volume": 891.78955755 + }, + { + "open_time": "2024-07-29T12:00:00+00:00", + "close_time": "2024-07-30T00:00:00+00:00", + "open": 69605.0, + "high": 70016.0, + "low": 66445.0, + "close": 66780.0, + "volume": 1471.90565458 + }, + { + "open_time": "2024-07-30T00:00:00+00:00", + "close_time": "2024-07-30T12:00:00+00:00", + "open": 66765.0, + "high": 66983.0, + "low": 65867.0, + "close": 66572.0, + "volume": 600.58821834 + }, + { + "open_time": "2024-07-30T12:00:00+00:00", + "close_time": "2024-07-31T00:00:00+00:00", + "open": 66566.0, + "high": 66919.0, + "low": 65302.0, + "close": 66171.0, + "volume": 960.49775016 + }, + { + "open_time": "2024-07-31T00:00:00+00:00", + "close_time": "2024-07-31T12:00:00+00:00", + "open": 66170.0, + "high": 66521.0, + "low": 65490.0, + "close": 66067.0, + "volume": 442.55550948 + }, + { + "open_time": "2024-07-31T12:00:00+00:00", + "close_time": "2024-08-01T00:00:00+00:00", + "open": 66066.0, + "high": 66814.0, + "low": 64507.0, + "close": 64612.0, + "volume": 1186.70223308 + }, + { + "open_time": "2024-08-01T00:00:00+00:00", + "close_time": "2024-08-01T12:00:00+00:00", + "open": 64612.0, + "high": 64813.0, + "low": 63408.0, + "close": 64643.0, + "volume": 803.56899298 + }, + { + "open_time": "2024-08-01T12:00:00+00:00", + "close_time": "2024-08-02T00:00:00+00:00", + "open": 64646.0, + "high": 65568.0, + "low": 62233.0, + "close": 65293.0, + "volume": 2087.0380538 + }, + { + "open_time": "2024-08-02T00:00:00+00:00", + "close_time": "2024-08-02T12:00:00+00:00", + "open": 65293.0, + "high": 65548.0, + "low": 63616.0, + "close": 64607.0, + "volume": 944.05605443 + }, + { + "open_time": "2024-08-02T12:00:00+00:00", + "close_time": "2024-08-03T00:00:00+00:00", + "open": 64613.0, + "high": 65466.0, + "low": 61169.0, + "close": 61421.0, + "volume": 2534.99080025 + }, + { + "open_time": "2024-08-03T00:00:00+00:00", + "close_time": "2024-08-03T12:00:00+00:00", + "open": 61419.0, + "high": 61950.0, + "low": 60433.0, + "close": 61881.0, + "volume": 495.96636996 + }, + { + "open_time": "2024-08-03T12:00:00+00:00", + "close_time": "2024-08-04T00:00:00+00:00", + "open": 61881.0, + "high": 62151.0, + "low": 59839.0, + "close": 60672.0, + "volume": 1325.53259123 + }, + { + "open_time": "2024-08-04T00:00:00+00:00", + "close_time": "2024-08-04T12:00:00+00:00", + "open": 60669.0, + "high": 61073.0, + "low": 60080.0, + "close": 60873.0, + "volume": 604.40321024 + }, + { + "open_time": "2024-08-04T12:00:00+00:00", + "close_time": "2024-08-05T00:00:00+00:00", + "open": 60867.0, + "high": 61054.0, + "low": 57155.0, + "close": 58142.0, + "volume": 1790.2298909 + }, + { + "open_time": "2024-08-05T00:00:00+00:00", + "close_time": "2024-08-05T12:00:00+00:00", + "open": 58137.0, + "high": 58280.0, + "low": 49647.0, + "close": 51344.0, + "volume": 4834.4529742 + }, + { + "open_time": "2024-08-05T12:00:00+00:00", + "close_time": "2024-08-06T00:00:00+00:00", + "open": 51335.0, + "high": 55562.0, + "low": 49577.0, + "close": 54014.0, + "volume": 3404.41914721 + }, + { + "open_time": "2024-08-06T00:00:00+00:00", + "close_time": "2024-08-06T12:00:00+00:00", + "open": 54040.0, + "high": 56274.0, + "low": 53977.0, + "close": 55243.0, + "volume": 1507.15270172 + }, + { + "open_time": "2024-08-06T12:00:00+00:00", + "close_time": "2024-08-07T00:00:00+00:00", + "open": 55236.0, + "high": 57058.0, + "low": 54420.0, + "close": 56053.0, + "volume": 2262.57228165 + }, + { + "open_time": "2024-08-07T00:00:00+00:00", + "close_time": "2024-08-07T12:00:00+00:00", + "open": 56048.0, + "high": 57737.0, + "low": 55600.0, + "close": 56994.0, + "volume": 1687.39374774 + }, + { + "open_time": "2024-08-07T12:00:00+00:00", + "close_time": "2024-08-08T00:00:00+00:00", + "open": 57033.0, + "high": 57502.0, + "low": 54568.0, + "close": 55136.0, + "volume": 2306.37288511 + }, + { + "open_time": "2024-08-08T00:00:00+00:00", + "close_time": "2024-08-08T12:00:00+00:00", + "open": 55132.0, + "high": 57685.0, + "low": 54748.0, + "close": 57337.0, + "volume": 926.76979761 + }, + { + "open_time": "2024-08-08T12:00:00+00:00", + "close_time": "2024-08-09T00:00:00+00:00", + "open": 57336.0, + "high": 62729.0, + "low": 56734.0, + "close": 61699.0, + "volume": 2949.90222502 + }, + { + "open_time": "2024-08-09T00:00:00+00:00", + "close_time": "2024-08-09T12:00:00+00:00", + "open": 61733.0, + "high": 61740.0, + "low": 60204.0, + "close": 60668.0, + "volume": 952.99203035 + }, + { + "open_time": "2024-08-09T12:00:00+00:00", + "close_time": "2024-08-10T00:00:00+00:00", + "open": 60671.0, + "high": 61125.0, + "low": 59571.0, + "close": 60860.0, + "volume": 1288.31870326 + }, + { + "open_time": "2024-08-10T00:00:00+00:00", + "close_time": "2024-08-10T12:00:00+00:00", + "open": 60842.0, + "high": 61476.0, + "low": 60270.0, + "close": 60936.0, + "volume": 561.72476301 + }, + { + "open_time": "2024-08-10T12:00:00+00:00", + "close_time": "2024-08-11T00:00:00+00:00", + "open": 60942.0, + "high": 61184.0, + "low": 60429.0, + "close": 60952.0, + "volume": 456.79274974 + }, + { + "open_time": "2024-08-11T00:00:00+00:00", + "close_time": "2024-08-11T12:00:00+00:00", + "open": 60940.0, + "high": 61868.0, + "low": 60466.0, + "close": 60697.0, + "volume": 591.97569558 + }, + { + "open_time": "2024-08-11T12:00:00+00:00", + "close_time": "2024-08-12T00:00:00+00:00", + "open": 60688.0, + "high": 60749.0, + "low": 58315.0, + "close": 58725.0, + "volume": 904.97817054 + }, + { + "open_time": "2024-08-12T00:00:00+00:00", + "close_time": "2024-08-12T12:00:00+00:00", + "open": 58718.0, + "high": 60000.0, + "low": 57681.0, + "close": 59887.0, + "volume": 1623.41258677 + }, + { + "open_time": "2024-08-12T12:00:00+00:00", + "close_time": "2024-08-13T00:00:00+00:00", + "open": 59890.0, + "high": 60700.0, + "low": 57834.0, + "close": 59362.0, + "volume": 1789.14809556 + }, + { + "open_time": "2024-08-13T00:00:00+00:00", + "close_time": "2024-08-13T12:00:00+00:00", + "open": 59361.0, + "high": 59931.0, + "low": 58455.0, + "close": 58851.0, + "volume": 462.06238918 + }, + { + "open_time": "2024-08-13T12:00:00+00:00", + "close_time": "2024-08-14T00:00:00+00:00", + "open": 58850.0, + "high": 61600.0, + "low": 58736.0, + "close": 60620.0, + "volume": 2412.86876443 + }, + { + "open_time": "2024-08-14T00:00:00+00:00", + "close_time": "2024-08-14T12:00:00+00:00", + "open": 60607.0, + "high": 61461.0, + "low": 60447.0, + "close": 61303.0, + "volume": 652.40471317 + }, + { + "open_time": "2024-08-14T12:00:00+00:00", + "close_time": "2024-08-15T00:00:00+00:00", + "open": 61343.0, + "high": 61809.0, + "low": 58456.0, + "close": 58697.0, + "volume": 2375.58494906 + }, + { + "open_time": "2024-08-15T00:00:00+00:00", + "close_time": "2024-08-15T12:00:00+00:00", + "open": 58694.0, + "high": 59047.0, + "low": 57717.0, + "close": 58747.0, + "volume": 855.55587547 + }, + { + "open_time": "2024-08-15T12:00:00+00:00", + "close_time": "2024-08-16T00:00:00+00:00", + "open": 58739.0, + "high": 59851.0, + "low": 56138.0, + "close": 57557.0, + "volume": 2384.78754198 + }, + { + "open_time": "2024-08-16T00:00:00+00:00", + "close_time": "2024-08-16T12:00:00+00:00", + "open": 57556.0, + "high": 58678.0, + "low": 57104.0, + "close": 58418.0, + "volume": 1137.99839936 + }, + { + "open_time": "2024-08-16T12:00:00+00:00", + "close_time": "2024-08-17T00:00:00+00:00", + "open": 58412.0, + "high": 59841.0, + "low": 57550.0, + "close": 58883.0, + "volume": 1807.17491986 + }, + { + "open_time": "2024-08-17T00:00:00+00:00", + "close_time": "2024-08-17T12:00:00+00:00", + "open": 58883.0, + "high": 59466.0, + "low": 58828.0, + "close": 59143.0, + "volume": 401.48667884 + }, + { + "open_time": "2024-08-17T12:00:00+00:00", + "close_time": "2024-08-18T00:00:00+00:00", + "open": 59137.0, + "high": 59704.0, + "low": 59122.0, + "close": 59487.0, + "volume": 511.9329295 + }, + { + "open_time": "2024-08-18T00:00:00+00:00", + "close_time": "2024-08-18T12:00:00+00:00", + "open": 59487.0, + "high": 60242.0, + "low": 59268.0, + "close": 60022.0, + "volume": 826.39382186 + }, + { + "open_time": "2024-08-18T12:00:00+00:00", + "close_time": "2024-08-19T00:00:00+00:00", + "open": 59992.0, + "high": 60271.0, + "low": 58414.0, + "close": 58430.0, + "volume": 548.65100471 + }, + { + "open_time": "2024-08-19T00:00:00+00:00", + "close_time": "2024-08-19T12:00:00+00:00", + "open": 58440.0, + "high": 58765.0, + "low": 57844.0, + "close": 58402.0, + "volume": 876.4389058 + }, + { + "open_time": "2024-08-19T12:00:00+00:00", + "close_time": "2024-08-20T00:00:00+00:00", + "open": 58402.0, + "high": 59631.0, + "low": 58105.0, + "close": 59497.0, + "volume": 1168.65896684 + }, + { + "open_time": "2024-08-20T00:00:00+00:00", + "close_time": "2024-08-20T12:00:00+00:00", + "open": 59462.0, + "high": 61424.0, + "low": 59396.0, + "close": 60545.0, + "volume": 1142.78562523 + }, + { + "open_time": "2024-08-20T12:00:00+00:00", + "close_time": "2024-08-21T00:00:00+00:00", + "open": 60550.0, + "high": 60974.0, + "low": 58553.0, + "close": 59012.0, + "volume": 1426.59313167 + }, + { + "open_time": "2024-08-21T00:00:00+00:00", + "close_time": "2024-08-21T12:00:00+00:00", + "open": 59012.0, + "high": 59908.0, + "low": 58816.0, + "close": 59387.0, + "volume": 566.85522739 + }, + { + "open_time": "2024-08-21T12:00:00+00:00", + "close_time": "2024-08-22T00:00:00+00:00", + "open": 59383.0, + "high": 61838.0, + "low": 58875.0, + "close": 61159.0, + "volume": 1941.15939542 + }, + { + "open_time": "2024-08-22T00:00:00+00:00", + "close_time": "2024-08-22T12:00:00+00:00", + "open": 61169.0, + "high": 61416.0, + "low": 59774.0, + "close": 61358.0, + "volume": 1001.47250587 + }, + { + "open_time": "2024-08-22T12:00:00+00:00", + "close_time": "2024-08-23T00:00:00+00:00", + "open": 61343.0, + "high": 61413.0, + "low": 60113.0, + "close": 60383.0, + "volume": 927.398109 + }, + { + "open_time": "2024-08-23T00:00:00+00:00", + "close_time": "2024-08-23T12:00:00+00:00", + "open": 60383.0, + "high": 61359.0, + "low": 60348.0, + "close": 60736.0, + "volume": 634.23739571 + }, + { + "open_time": "2024-08-23T12:00:00+00:00", + "close_time": "2024-08-24T00:00:00+00:00", + "open": 60737.0, + "high": 64988.0, + "low": 60737.0, + "close": 64085.0, + "volume": 2835.83384157 + }, + { + "open_time": "2024-08-24T00:00:00+00:00", + "close_time": "2024-08-24T12:00:00+00:00", + "open": 64095.0, + "high": 64506.0, + "low": 63676.0, + "close": 63944.0, + "volume": 624.70680668 + }, + { + "open_time": "2024-08-24T12:00:00+00:00", + "close_time": "2024-08-25T00:00:00+00:00", + "open": 63936.0, + "high": 64460.0, + "low": 63594.0, + "close": 64174.0, + "volume": 539.19129149 + }, + { + "open_time": "2024-08-25T00:00:00+00:00", + "close_time": "2024-08-25T12:00:00+00:00", + "open": 64176.0, + "high": 64600.0, + "low": 63814.0, + "close": 63895.0, + "volume": 387.75126668 + }, + { + "open_time": "2024-08-25T12:00:00+00:00", + "close_time": "2024-08-26T00:00:00+00:00", + "open": 63896.0, + "high": 65103.0, + "low": 63844.0, + "close": 64262.0, + "volume": 530.91489823 + }, + { + "open_time": "2024-08-26T00:00:00+00:00", + "close_time": "2024-08-26T12:00:00+00:00", + "open": 64248.0, + "high": 64502.0, + "low": 63128.0, + "close": 63876.0, + "volume": 881.87428565 + }, + { + "open_time": "2024-08-26T12:00:00+00:00", + "close_time": "2024-08-27T00:00:00+00:00", + "open": 63865.0, + "high": 63980.0, + "low": 62826.0, + "close": 62852.0, + "volume": 578.86064417 + }, + { + "open_time": "2024-08-27T00:00:00+00:00", + "close_time": "2024-08-27T12:00:00+00:00", + "open": 62822.0, + "high": 63236.0, + "low": 62242.0, + "close": 62410.0, + "volume": 400.65777235 + }, + { + "open_time": "2024-08-27T12:00:00+00:00", + "close_time": "2024-08-28T00:00:00+00:00", + "open": 62409.0, + "high": 62473.0, + "low": 58090.0, + "close": 59427.0, + "volume": 2139.94295427 + }, + { + "open_time": "2024-08-28T00:00:00+00:00", + "close_time": "2024-08-28T12:00:00+00:00", + "open": 59433.0, + "high": 60212.0, + "low": 58539.0, + "close": 59943.0, + "volume": 1075.41917052 + }, + { + "open_time": "2024-08-28T12:00:00+00:00", + "close_time": "2024-08-29T00:00:00+00:00", + "open": 59944.0, + "high": 60162.0, + "low": 57866.0, + "close": 59033.0, + "volume": 1707.05774314 + }, + { + "open_time": "2024-08-29T00:00:00+00:00", + "close_time": "2024-08-29T12:00:00+00:00", + "open": 59033.0, + "high": 60497.0, + "low": 58891.0, + "close": 60090.0, + "volume": 578.7707253 + }, + { + "open_time": "2024-08-29T12:00:00+00:00", + "close_time": "2024-08-30T00:00:00+00:00", + "open": 60090.0, + "high": 61182.0, + "low": 58701.0, + "close": 59365.0, + "volume": 1932.45315758 + }, + { + "open_time": "2024-08-30T00:00:00+00:00", + "close_time": "2024-08-30T12:00:00+00:00", + "open": 59363.0, + "high": 59665.0, + "low": 58688.0, + "close": 59402.0, + "volume": 674.35100953 + }, + { + "open_time": "2024-08-30T12:00:00+00:00", + "close_time": "2024-08-31T00:00:00+00:00", + "open": 59401.0, + "high": 59905.0, + "low": 57721.0, + "close": 59113.0, + "volume": 1365.39721353 + }, + { + "open_time": "2024-08-31T00:00:00+00:00", + "close_time": "2024-08-31T12:00:00+00:00", + "open": 59113.0, + "high": 59431.0, + "low": 58821.0, + "close": 59114.0, + "volume": 343.00991457 + }, + { + "open_time": "2024-08-31T12:00:00+00:00", + "close_time": "2024-09-01T00:00:00+00:00", + "open": 59113.0, + "high": 59231.0, + "low": 58750.0, + "close": 58967.0, + "volume": 395.74426109 + }, + { + "open_time": "2024-09-01T00:00:00+00:00", + "close_time": "2024-09-01T12:00:00+00:00", + "open": 58967.0, + "high": 59060.0, + "low": 57779.0, + "close": 58217.0, + "volume": 854.07819837 + }, + { + "open_time": "2024-09-01T12:00:00+00:00", + "close_time": "2024-09-02T00:00:00+00:00", + "open": 58216.0, + "high": 58764.0, + "low": 57205.0, + "close": 57310.0, + "volume": 796.3537617 + }, + { + "open_time": "2024-09-02T00:00:00+00:00", + "close_time": "2024-09-02T12:00:00+00:00", + "open": 57278.0, + "high": 58656.0, + "low": 57131.0, + "close": 58429.0, + "volume": 923.01744988 + }, + { + "open_time": "2024-09-02T12:00:00+00:00", + "close_time": "2024-09-03T00:00:00+00:00", + "open": 58434.0, + "high": 59411.0, + "low": 58113.0, + "close": 59133.0, + "volume": 719.89520407 + }, + { + "open_time": "2024-09-03T00:00:00+00:00", + "close_time": "2024-09-03T12:00:00+00:00", + "open": 59123.0, + "high": 59803.0, + "low": 58715.0, + "close": 59062.0, + "volume": 364.29910089 + }, + { + "open_time": "2024-09-03T12:00:00+00:00", + "close_time": "2024-09-04T00:00:00+00:00", + "open": 59049.0, + "high": 59344.0, + "low": 57402.0, + "close": 57493.0, + "volume": 1112.63606419 + }, + { + "open_time": "2024-09-04T00:00:00+00:00", + "close_time": "2024-09-04T12:00:00+00:00", + "open": 57506.0, + "high": 57915.0, + "low": 55602.0, + "close": 56568.0, + "volume": 954.3289943 + }, + { + "open_time": "2024-09-04T12:00:00+00:00", + "close_time": "2024-09-05T00:00:00+00:00", + "open": 56563.0, + "high": 58518.0, + "low": 56192.0, + "close": 57956.0, + "volume": 1123.45760396 + }, + { + "open_time": "2024-09-05T00:00:00+00:00", + "close_time": "2024-09-05T12:00:00+00:00", + "open": 57974.0, + "high": 58315.0, + "low": 56550.0, + "close": 56685.0, + "volume": 449.7220319 + }, + { + "open_time": "2024-09-05T12:00:00+00:00", + "close_time": "2024-09-06T00:00:00+00:00", + "open": 56682.0, + "high": 57327.0, + "low": 55649.0, + "close": 56158.0, + "volume": 1035.97040921 + }, + { + "open_time": "2024-09-06T00:00:00+00:00", + "close_time": "2024-09-06T12:00:00+00:00", + "open": 56179.0, + "high": 56829.0, + "low": 55282.0, + "close": 55986.0, + "volume": 579.6814667 + }, + { + "open_time": "2024-09-06T12:00:00+00:00", + "close_time": "2024-09-07T00:00:00+00:00", + "open": 56018.0, + "high": 56984.0, + "low": 52546.0, + "close": 53955.0, + "volume": 2358.7167094 + }, + { + "open_time": "2024-09-07T00:00:00+00:00", + "close_time": "2024-09-07T12:00:00+00:00", + "open": 53947.0, + "high": 54479.0, + "low": 53731.0, + "close": 54324.0, + "volume": 381.68329902 + }, + { + "open_time": "2024-09-07T12:00:00+00:00", + "close_time": "2024-09-08T00:00:00+00:00", + "open": 54323.0, + "high": 54839.0, + "low": 53823.0, + "close": 54147.0, + "volume": 665.18063298 + }, + { + "open_time": "2024-09-08T00:00:00+00:00", + "close_time": "2024-09-08T12:00:00+00:00", + "open": 54150.0, + "high": 54698.0, + "low": 53972.0, + "close": 54554.0, + "volume": 327.56774306 + }, + { + "open_time": "2024-09-08T12:00:00+00:00", + "close_time": "2024-09-09T00:00:00+00:00", + "open": 54557.0, + "high": 55306.0, + "low": 53636.0, + "close": 54866.0, + "volume": 910.7589063 + }, + { + "open_time": "2024-09-09T00:00:00+00:00", + "close_time": "2024-09-09T12:00:00+00:00", + "open": 54876.0, + "high": 55614.0, + "low": 54587.0, + "close": 55267.0, + "volume": 642.47855667 + }, + { + "open_time": "2024-09-09T12:00:00+00:00", + "close_time": "2024-09-10T00:00:00+00:00", + "open": 55267.0, + "high": 58070.0, + "low": 54820.0, + "close": 57059.0, + "volume": 2001.64146665 + }, + { + "open_time": "2024-09-10T00:00:00+00:00", + "close_time": "2024-09-10T12:00:00+00:00", + "open": 57056.0, + "high": 57371.0, + "low": 56406.0, + "close": 57233.0, + "volume": 482.69173861 + }, + { + "open_time": "2024-09-10T12:00:00+00:00", + "close_time": "2024-09-11T00:00:00+00:00", + "open": 57221.0, + "high": 58042.0, + "low": 56530.0, + "close": 57659.0, + "volume": 1395.86975641 + }, + { + "open_time": "2024-09-11T00:00:00+00:00", + "close_time": "2024-09-11T12:00:00+00:00", + "open": 57646.0, + "high": 57751.0, + "low": 56099.0, + "close": 56787.0, + "volume": 1140.60637031 + }, + { + "open_time": "2024-09-11T12:00:00+00:00", + "close_time": "2024-09-12T00:00:00+00:00", + "open": 56796.0, + "high": 58000.0, + "low": 55554.0, + "close": 57342.0, + "volume": 1883.75208292 + }, + { + "open_time": "2024-09-12T00:00:00+00:00", + "close_time": "2024-09-12T12:00:00+00:00", + "open": 57342.0, + "high": 58470.0, + "low": 57342.0, + "close": 58059.0, + "volume": 894.39468455 + }, + { + "open_time": "2024-09-12T12:00:00+00:00", + "close_time": "2024-09-13T00:00:00+00:00", + "open": 58059.0, + "high": 58560.0, + "low": 57335.0, + "close": 58139.0, + "volume": 1497.62416684 + }, + { + "open_time": "2024-09-13T00:00:00+00:00", + "close_time": "2024-09-13T12:00:00+00:00", + "open": 58139.0, + "high": 58336.0, + "low": 57751.0, + "close": 57868.0, + "volume": 552.85286513 + }, + { + "open_time": "2024-09-13T12:00:00+00:00", + "close_time": "2024-09-14T00:00:00+00:00", + "open": 57875.0, + "high": 60670.0, + "low": 57640.0, + "close": 60545.0, + "volume": 2069.42865074 + }, + { + "open_time": "2024-09-14T00:00:00+00:00", + "close_time": "2024-09-14T12:00:00+00:00", + "open": 60551.0, + "high": 60655.0, + "low": 59632.0, + "close": 59729.0, + "volume": 377.87613393 + }, + { + "open_time": "2024-09-14T12:00:00+00:00", + "close_time": "2024-09-15T00:00:00+00:00", + "open": 59724.0, + "high": 60132.0, + "low": 59438.0, + "close": 60012.0, + "volume": 366.93940504 + }, + { + "open_time": "2024-09-15T00:00:00+00:00", + "close_time": "2024-09-15T12:00:00+00:00", + "open": 60012.0, + "high": 60311.0, + "low": 59903.0, + "close": 60019.0, + "volume": 215.96687162 + }, + { + "open_time": "2024-09-15T12:00:00+00:00", + "close_time": "2024-09-16T00:00:00+00:00", + "open": 60005.0, + "high": 60388.0, + "low": 58708.0, + "close": 59130.0, + "volume": 1161.77587503 + }, + { + "open_time": "2024-09-16T00:00:00+00:00", + "close_time": "2024-09-16T12:00:00+00:00", + "open": 59121.0, + "high": 59209.0, + "low": 58124.0, + "close": 58666.0, + "volume": 712.33966776 + }, + { + "open_time": "2024-09-16T12:00:00+00:00", + "close_time": "2024-09-17T00:00:00+00:00", + "open": 58653.0, + "high": 58783.0, + "low": 57488.0, + "close": 58212.0, + "volume": 979.78110785 + }, + { + "open_time": "2024-09-17T00:00:00+00:00", + "close_time": "2024-09-17T12:00:00+00:00", + "open": 58208.0, + "high": 59294.0, + "low": 57627.0, + "close": 59108.0, + "volume": 671.27383218 + }, + { + "open_time": "2024-09-17T12:00:00+00:00", + "close_time": "2024-09-18T00:00:00+00:00", + "open": 59092.0, + "high": 61331.0, + "low": 58891.0, + "close": 60316.0, + "volume": 2005.9249275 + }, + { + "open_time": "2024-09-18T00:00:00+00:00", + "close_time": "2024-09-18T12:00:00+00:00", + "open": 60318.0, + "high": 60758.0, + "low": 59388.0, + "close": 59853.0, + "volume": 587.45466556 + }, + { + "open_time": "2024-09-18T12:00:00+00:00", + "close_time": "2024-09-19T00:00:00+00:00", + "open": 59823.0, + "high": 61787.0, + "low": 59189.0, + "close": 61757.0, + "volume": 2650.37617984 + }, + { + "open_time": "2024-09-19T00:00:00+00:00", + "close_time": "2024-09-19T12:00:00+00:00", + "open": 61765.0, + "high": 62729.0, + "low": 61584.0, + "close": 62666.0, + "volume": 1053.711305 + }, + { + "open_time": "2024-09-19T12:00:00+00:00", + "close_time": "2024-09-20T00:00:00+00:00", + "open": 62666.0, + "high": 63882.0, + "low": 62619.0, + "close": 62940.0, + "volume": 1997.10472377 + }, + { + "open_time": "2024-09-20T00:00:00+00:00", + "close_time": "2024-09-20T12:00:00+00:00", + "open": 62950.0, + "high": 64121.0, + "low": 62630.0, + "close": 63464.0, + "volume": 898.75533447 + }, + { + "open_time": "2024-09-20T12:00:00+00:00", + "close_time": "2024-09-21T00:00:00+00:00", + "open": 63444.0, + "high": 63549.0, + "low": 62353.0, + "close": 63211.0, + "volume": 747.96973922 + }, + { + "open_time": "2024-09-21T00:00:00+00:00", + "close_time": "2024-09-21T12:00:00+00:00", + "open": 63189.0, + "high": 63295.0, + "low": 62760.0, + "close": 63095.0, + "volume": 297.37381501 + }, + { + "open_time": "2024-09-21T12:00:00+00:00", + "close_time": "2024-09-22T00:00:00+00:00", + "open": 63103.0, + "high": 63574.0, + "low": 63049.0, + "close": 63364.0, + "volume": 281.446935 + }, + { + "open_time": "2024-09-22T00:00:00+00:00", + "close_time": "2024-09-22T12:00:00+00:00", + "open": 63364.0, + "high": 63455.0, + "low": 62578.0, + "close": 62791.0, + "volume": 269.82794021 + }, + { + "open_time": "2024-09-22T12:00:00+00:00", + "close_time": "2024-09-23T00:00:00+00:00", + "open": 62811.0, + "high": 63990.0, + "low": 62390.0, + "close": 63563.0, + "volume": 662.7431431 + }, + { + "open_time": "2024-09-23T00:00:00+00:00", + "close_time": "2024-09-23T12:00:00+00:00", + "open": 63577.0, + "high": 64730.0, + "low": 62585.0, + "close": 63402.0, + "volume": 634.4634623 + }, + { + "open_time": "2024-09-23T12:00:00+00:00", + "close_time": "2024-09-24T00:00:00+00:00", + "open": 63412.0, + "high": 63798.0, + "low": 63075.0, + "close": 63325.0, + "volume": 478.61505581 + }, + { + "open_time": "2024-09-24T00:00:00+00:00", + "close_time": "2024-09-24T12:00:00+00:00", + "open": 63360.0, + "high": 63929.0, + "low": 62720.0, + "close": 63466.0, + "volume": 539.47361165 + }, + { + "open_time": "2024-09-24T12:00:00+00:00", + "close_time": "2024-09-25T00:00:00+00:00", + "open": 63501.0, + "high": 64677.0, + "low": 62738.0, + "close": 64260.0, + "volume": 1082.02871251 + }, + { + "open_time": "2024-09-25T00:00:00+00:00", + "close_time": "2024-09-25T12:00:00+00:00", + "open": 64291.0, + "high": 64795.0, + "low": 63419.0, + "close": 63837.0, + "volume": 554.50885738 + }, + { + "open_time": "2024-09-25T12:00:00+00:00", + "close_time": "2024-09-26T00:00:00+00:00", + "open": 63835.0, + "high": 63982.0, + "low": 62941.0, + "close": 63147.0, + "volume": 618.25540529 + }, + { + "open_time": "2024-09-26T00:00:00+00:00", + "close_time": "2024-09-26T12:00:00+00:00", + "open": 63121.0, + "high": 64484.0, + "low": 62675.0, + "close": 64387.0, + "volume": 495.99228064 + }, + { + "open_time": "2024-09-26T12:00:00+00:00", + "close_time": "2024-09-27T00:00:00+00:00", + "open": 64409.0, + "high": 65851.0, + "low": 64173.0, + "close": 65175.0, + "volume": 1262.78192514 + }, + { + "open_time": "2024-09-27T00:00:00+00:00", + "close_time": "2024-09-27T12:00:00+00:00", + "open": 65171.0, + "high": 65991.0, + "low": 64840.0, + "close": 65451.0, + "volume": 592.35943466 + }, + { + "open_time": "2024-09-27T12:00:00+00:00", + "close_time": "2024-09-28T00:00:00+00:00", + "open": 65450.0, + "high": 66508.0, + "low": 65346.0, + "close": 65781.0, + "volume": 669.45599885 + }, + { + "open_time": "2024-09-28T00:00:00+00:00", + "close_time": "2024-09-28T12:00:00+00:00", + "open": 65809.0, + "high": 66255.0, + "low": 65482.0, + "close": 65798.0, + "volume": 311.94412734 + }, + { + "open_time": "2024-09-28T12:00:00+00:00", + "close_time": "2024-09-29T00:00:00+00:00", + "open": 65771.0, + "high": 65978.0, + "low": 65442.0, + "close": 65876.0, + "volume": 245.5596201 + }, + { + "open_time": "2024-09-29T00:00:00+00:00", + "close_time": "2024-09-29T12:00:00+00:00", + "open": 65875.0, + "high": 65978.0, + "low": 65450.0, + "close": 65699.0, + "volume": 208.14133151 + }, + { + "open_time": "2024-09-29T12:00:00+00:00", + "close_time": "2024-09-30T00:00:00+00:00", + "open": 65725.0, + "high": 66071.0, + "low": 65545.0, + "close": 65601.0, + "volume": 279.05053843 + }, + { + "open_time": "2024-09-30T00:00:00+00:00", + "close_time": "2024-09-30T12:00:00+00:00", + "open": 65605.0, + "high": 65634.0, + "low": 63259.0, + "close": 63828.0, + "volume": 855.03821112 + }, + { + "open_time": "2024-09-30T12:00:00+00:00", + "close_time": "2024-10-01T00:00:00+00:00", + "open": 63820.0, + "high": 64136.0, + "low": 62859.0, + "close": 63302.0, + "volume": 904.66908433 + }, + { + "open_time": "2024-10-01T00:00:00+00:00", + "close_time": "2024-10-01T12:00:00+00:00", + "open": 63331.0, + "high": 64122.0, + "low": 62985.0, + "close": 63728.0, + "volume": 448.5234424 + }, + { + "open_time": "2024-10-01T12:00:00+00:00", + "close_time": "2024-10-02T00:00:00+00:00", + "open": 63722.0, + "high": 63794.0, + "low": 60164.0, + "close": 60807.0, + "volume": 2349.45365657 + }, + { + "open_time": "2024-10-02T00:00:00+00:00", + "close_time": "2024-10-02T12:00:00+00:00", + "open": 60760.0, + "high": 61928.0, + "low": 60721.0, + "close": 61183.0, + "volume": 885.19120173 + }, + { + "open_time": "2024-10-02T12:00:00+00:00", + "close_time": "2024-10-03T00:00:00+00:00", + "open": 61152.0, + "high": 62350.0, + "low": 59972.0, + "close": 60634.0, + "volume": 1552.53392782 + }, + { + "open_time": "2024-10-03T00:00:00+00:00", + "close_time": "2024-10-03T12:00:00+00:00", + "open": 60627.0, + "high": 61461.0, + "low": 60135.0, + "close": 60753.0, + "volume": 690.11394027 + }, + { + "open_time": "2024-10-03T12:00:00+00:00", + "close_time": "2024-10-04T00:00:00+00:00", + "open": 60738.0, + "high": 61090.0, + "low": 59860.0, + "close": 60745.0, + "volume": 722.48974657 + }, + { + "open_time": "2024-10-04T00:00:00+00:00", + "close_time": "2024-10-04T12:00:00+00:00", + "open": 60747.0, + "high": 61631.0, + "low": 60474.0, + "close": 61436.0, + "volume": 523.06689533 + }, + { + "open_time": "2024-10-04T12:00:00+00:00", + "close_time": "2024-10-05T00:00:00+00:00", + "open": 61447.0, + "high": 62473.0, + "low": 60794.0, + "close": 62081.0, + "volume": 871.41113374 + }, + { + "open_time": "2024-10-05T00:00:00+00:00", + "close_time": "2024-10-05T12:00:00+00:00", + "open": 62080.0, + "high": 62308.0, + "low": 61699.0, + "close": 62176.0, + "volume": 174.88092218 + }, + { + "open_time": "2024-10-05T12:00:00+00:00", + "close_time": "2024-10-06T00:00:00+00:00", + "open": 62178.0, + "high": 62368.0, + "low": 61705.0, + "close": 62063.0, + "volume": 274.77331965 + }, + { + "open_time": "2024-10-06T00:00:00+00:00", + "close_time": "2024-10-06T12:00:00+00:00", + "open": 62057.0, + "high": 62151.0, + "low": 61816.0, + "close": 62101.0, + "volume": 160.86698848 + }, + { + "open_time": "2024-10-06T12:00:00+00:00", + "close_time": "2024-10-07T00:00:00+00:00", + "open": 62100.0, + "high": 62962.0, + "low": 62062.0, + "close": 62814.0, + "volume": 685.86509743 + }, + { + "open_time": "2024-10-07T00:00:00+00:00", + "close_time": "2024-10-07T12:00:00+00:00", + "open": 62831.0, + "high": 63975.0, + "low": 62646.0, + "close": 63128.0, + "volume": 631.23955687 + }, + { + "open_time": "2024-10-07T12:00:00+00:00", + "close_time": "2024-10-08T00:00:00+00:00", + "open": 63116.0, + "high": 64444.0, + "low": 62130.0, + "close": 62212.0, + "volume": 1184.02881515 + }, + { + "open_time": "2024-10-08T00:00:00+00:00", + "close_time": "2024-10-08T12:00:00+00:00", + "open": 62211.0, + "high": 62786.0, + "low": 61986.0, + "close": 62594.0, + "volume": 246.13518817 + }, + { + "open_time": "2024-10-08T12:00:00+00:00", + "close_time": "2024-10-09T00:00:00+00:00", + "open": 62598.0, + "high": 63172.0, + "low": 61839.0, + "close": 62133.0, + "volume": 870.16759532 + }, + { + "open_time": "2024-10-09T00:00:00+00:00", + "close_time": "2024-10-09T12:00:00+00:00", + "open": 62114.0, + "high": 62503.0, + "low": 61981.0, + "close": 62145.0, + "volume": 243.91791117 + }, + { + "open_time": "2024-10-09T12:00:00+00:00", + "close_time": "2024-10-10T00:00:00+00:00", + "open": 62147.0, + "high": 62353.0, + "low": 60268.0, + "close": 60582.0, + "volume": 1110.99152196 + }, + { + "open_time": "2024-10-10T00:00:00+00:00", + "close_time": "2024-10-10T12:00:00+00:00", + "open": 60589.0, + "high": 61232.0, + "low": 60323.0, + "close": 61189.0, + "volume": 523.66685569 + }, + { + "open_time": "2024-10-10T12:00:00+00:00", + "close_time": "2024-10-11T00:00:00+00:00", + "open": 61189.0, + "high": 61246.0, + "low": 58867.0, + "close": 60278.0, + "volume": 1275.82043387 + }, + { + "open_time": "2024-10-11T00:00:00+00:00", + "close_time": "2024-10-11T12:00:00+00:00", + "open": 60278.0, + "high": 61225.0, + "low": 60041.0, + "close": 61138.0, + "volume": 345.5033796 + }, + { + "open_time": "2024-10-11T12:00:00+00:00", + "close_time": "2024-10-12T00:00:00+00:00", + "open": 61138.0, + "high": 63409.0, + "low": 61093.0, + "close": 62452.0, + "volume": 1237.20170362 + }, + { + "open_time": "2024-10-12T00:00:00+00:00", + "close_time": "2024-10-12T12:00:00+00:00", + "open": 62511.0, + "high": 63227.0, + "low": 62474.0, + "close": 62925.0, + "volume": 250.27083351 + }, + { + "open_time": "2024-10-12T12:00:00+00:00", + "close_time": "2024-10-13T00:00:00+00:00", + "open": 62922.0, + "high": 63455.0, + "low": 62814.0, + "close": 63194.0, + "volume": 435.42203231 + }, + { + "open_time": "2024-10-13T00:00:00+00:00", + "close_time": "2024-10-13T12:00:00+00:00", + "open": 63193.0, + "high": 63271.0, + "low": 62518.0, + "close": 62528.0, + "volume": 214.6671471 + }, + { + "open_time": "2024-10-13T12:00:00+00:00", + "close_time": "2024-10-14T00:00:00+00:00", + "open": 62543.0, + "high": 63090.0, + "low": 62039.0, + "close": 62849.0, + "volume": 438.49896168 + }, + { + "open_time": "2024-10-14T00:00:00+00:00", + "close_time": "2024-10-14T12:00:00+00:00", + "open": 62850.0, + "high": 65090.0, + "low": 62450.0, + "close": 64870.0, + "volume": 967.87006108 + }, + { + "open_time": "2024-10-14T12:00:00+00:00", + "close_time": "2024-10-15T00:00:00+00:00", + "open": 64870.0, + "high": 66479.0, + "low": 64483.0, + "close": 66070.0, + "volume": 1422.51932477 + }, + { + "open_time": "2024-10-15T00:00:00+00:00", + "close_time": "2024-10-15T12:00:00+00:00", + "open": 66070.0, + "high": 66338.0, + "low": 65192.0, + "close": 65365.0, + "volume": 478.10338221 + }, + { + "open_time": "2024-10-15T12:00:00+00:00", + "close_time": "2024-10-16T00:00:00+00:00", + "open": 65383.0, + "high": 67922.0, + "low": 64802.0, + "close": 67061.0, + "volume": 2010.88840744 + }, + { + "open_time": "2024-10-16T00:00:00+00:00", + "close_time": "2024-10-16T12:00:00+00:00", + "open": 67061.0, + "high": 68388.0, + "low": 66744.0, + "close": 67891.0, + "volume": 852.20808505 + }, + { + "open_time": "2024-10-16T12:00:00+00:00", + "close_time": "2024-10-17T00:00:00+00:00", + "open": 67891.0, + "high": 68290.0, + "low": 67117.0, + "close": 67622.0, + "volume": 864.75161302 + }, + { + "open_time": "2024-10-17T00:00:00+00:00", + "close_time": "2024-10-17T12:00:00+00:00", + "open": 67608.0, + "high": 67914.0, + "low": 66791.0, + "close": 66859.0, + "volume": 402.41219861 + }, + { + "open_time": "2024-10-17T12:00:00+00:00", + "close_time": "2024-10-18T00:00:00+00:00", + "open": 66847.0, + "high": 67664.0, + "low": 66631.0, + "close": 67392.0, + "volume": 895.80926433 + }, + { + "open_time": "2024-10-18T00:00:00+00:00", + "close_time": "2024-10-18T12:00:00+00:00", + "open": 67392.0, + "high": 68355.0, + "low": 67176.0, + "close": 67657.0, + "volume": 546.39174556 + }, + { + "open_time": "2024-10-18T12:00:00+00:00", + "close_time": "2024-10-19T00:00:00+00:00", + "open": 67678.0, + "high": 68998.0, + "low": 67629.0, + "close": 68420.0, + "volume": 887.93952412 + }, + { + "open_time": "2024-10-19T00:00:00+00:00", + "close_time": "2024-10-19T12:00:00+00:00", + "open": 68420.0, + "high": 68668.0, + "low": 68093.0, + "close": 68093.0, + "volume": 178.01099694 + }, + { + "open_time": "2024-10-19T12:00:00+00:00", + "close_time": "2024-10-20T00:00:00+00:00", + "open": 68085.0, + "high": 68399.0, + "low": 68020.0, + "close": 68359.0, + "volume": 236.90056903 + }, + { + "open_time": "2024-10-20T00:00:00+00:00", + "close_time": "2024-10-20T12:00:00+00:00", + "open": 68367.0, + "high": 68478.0, + "low": 68102.0, + "close": 68412.0, + "volume": 146.39919901 + }, + { + "open_time": "2024-10-20T12:00:00+00:00", + "close_time": "2024-10-21T00:00:00+00:00", + "open": 68412.0, + "high": 69363.0, + "low": 68208.0, + "close": 69011.0, + "volume": 459.70389472 + }, + { + "open_time": "2024-10-21T00:00:00+00:00", + "close_time": "2024-10-21T12:00:00+00:00", + "open": 69011.0, + "high": 69487.0, + "low": 68102.0, + "close": 68208.0, + "volume": 471.92940817 + }, + { + "open_time": "2024-10-21T12:00:00+00:00", + "close_time": "2024-10-22T00:00:00+00:00", + "open": 68184.0, + "high": 68279.0, + "low": 66815.0, + "close": 67340.0, + "volume": 1280.7911351 + }, + { + "open_time": "2024-10-22T00:00:00+00:00", + "close_time": "2024-10-22T12:00:00+00:00", + "open": 67345.0, + "high": 67765.0, + "low": 66559.0, + "close": 67246.0, + "volume": 568.78809651 + }, + { + "open_time": "2024-10-22T12:00:00+00:00", + "close_time": "2024-10-23T00:00:00+00:00", + "open": 67246.0, + "high": 67784.0, + "low": 66592.0, + "close": 67382.0, + "volume": 1058.07154909 + }, + { + "open_time": "2024-10-23T00:00:00+00:00", + "close_time": "2024-10-23T12:00:00+00:00", + "open": 67382.0, + "high": 67409.0, + "low": 66160.0, + "close": 66349.0, + "volume": 532.69200537 + }, + { + "open_time": "2024-10-23T12:00:00+00:00", + "close_time": "2024-10-24T00:00:00+00:00", + "open": 66372.0, + "high": 66823.0, + "low": 65000.0, + "close": 66601.0, + "volume": 1395.14970416 + }, + { + "open_time": "2024-10-24T00:00:00+00:00", + "close_time": "2024-10-24T12:00:00+00:00", + "open": 66602.0, + "high": 67524.0, + "low": 66455.0, + "close": 67181.0, + "volume": 788.12100832 + }, + { + "open_time": "2024-10-24T12:00:00+00:00", + "close_time": "2024-10-25T00:00:00+00:00", + "open": 67210.0, + "high": 68800.0, + "low": 67196.0, + "close": 68155.0, + "volume": 1351.96717635 + }, + { + "open_time": "2024-10-25T00:00:00+00:00", + "close_time": "2024-10-25T12:00:00+00:00", + "open": 68155.0, + "high": 68235.0, + "low": 67217.0, + "close": 68054.0, + "volume": 897.33145792 + }, + { + "open_time": "2024-10-25T12:00:00+00:00", + "close_time": "2024-10-26T00:00:00+00:00", + "open": 68063.0, + "high": 68726.0, + "low": 65521.0, + "close": 66578.0, + "volume": 1833.48217202 + }, + { + "open_time": "2024-10-26T00:00:00+00:00", + "close_time": "2024-10-26T12:00:00+00:00", + "open": 66576.0, + "high": 67168.0, + "low": 66344.0, + "close": 67056.0, + "volume": 192.78787824 + }, + { + "open_time": "2024-10-26T12:00:00+00:00", + "close_time": "2024-10-27T00:00:00+00:00", + "open": 67056.0, + "high": 67352.0, + "low": 66656.0, + "close": 67003.0, + "volume": 291.4334744 + }, + { + "open_time": "2024-10-27T00:00:00+00:00", + "close_time": "2024-10-27T12:00:00+00:00", + "open": 67009.0, + "high": 67222.0, + "low": 66850.0, + "close": 67042.0, + "volume": 210.27470882 + }, + { + "open_time": "2024-10-27T12:00:00+00:00", + "close_time": "2024-10-28T00:00:00+00:00", + "open": 67042.0, + "high": 68232.0, + "low": 67033.0, + "close": 67938.0, + "volume": 529.7042487 + }, + { + "open_time": "2024-10-28T00:00:00+00:00", + "close_time": "2024-10-28T12:00:00+00:00", + "open": 67937.0, + "high": 68742.0, + "low": 67541.0, + "close": 68679.0, + "volume": 571.65343554 + }, + { + "open_time": "2024-10-28T12:00:00+00:00", + "close_time": "2024-10-29T00:00:00+00:00", + "open": 68680.0, + "high": 70218.0, + "low": 68388.0, + "close": 69918.0, + "volume": 1492.20988903 + }, + { + "open_time": "2024-10-29T00:00:00+00:00", + "close_time": "2024-10-29T12:00:00+00:00", + "open": 69918.0, + "high": 71575.0, + "low": 69716.0, + "close": 71421.0, + "volume": 1107.81120433 + }, + { + "open_time": "2024-10-29T12:00:00+00:00", + "close_time": "2024-10-30T00:00:00+00:00", + "open": 71420.0, + "high": 73600.0, + "low": 70620.0, + "close": 72729.0, + "volume": 2867.87899877 + }, + { + "open_time": "2024-10-30T00:00:00+00:00", + "close_time": "2024-10-30T12:00:00+00:00", + "open": 72727.0, + "high": 72765.0, + "low": 71918.0, + "close": 71969.0, + "volume": 509.36059641 + }, + { + "open_time": "2024-10-30T12:00:00+00:00", + "close_time": "2024-10-31T00:00:00+00:00", + "open": 71983.0, + "high": 72928.0, + "low": 71313.0, + "close": 72331.0, + "volume": 1754.3229495 + }, + { + "open_time": "2024-10-31T00:00:00+00:00", + "close_time": "2024-10-31T12:00:00+00:00", + "open": 72330.0, + "high": 72660.0, + "low": 72010.0, + "close": 72210.0, + "volume": 432.45660496 + }, + { + "open_time": "2024-10-31T12:00:00+00:00", + "close_time": "2024-11-01T00:00:00+00:00", + "open": 72209.0, + "high": 72252.0, + "low": 69591.0, + "close": 70231.0, + "volume": 1343.95254997 + }, + { + "open_time": "2024-11-01T00:00:00+00:00", + "close_time": "2024-11-01T12:00:00+00:00", + "open": 70202.0, + "high": 70370.0, + "low": 68777.0, + "close": 69961.0, + "volume": 743.32654526 + }, + { + "open_time": "2024-11-01T12:00:00+00:00", + "close_time": "2024-11-02T00:00:00+00:00", + "open": 69940.0, + "high": 71596.0, + "low": 68768.0, + "close": 69490.0, + "volume": 1974.14524769 + }, + { + "open_time": "2024-11-02T00:00:00+00:00", + "close_time": "2024-11-02T12:00:00+00:00", + "open": 69468.0, + "high": 69887.0, + "low": 69375.0, + "close": 69581.0, + "volume": 233.8458523 + }, + { + "open_time": "2024-11-02T12:00:00+00:00", + "close_time": "2024-11-03T00:00:00+00:00", + "open": 69575.0, + "high": 69664.0, + "low": 69015.0, + "close": 69330.0, + "volume": 800.54460385 + }, + { + "open_time": "2024-11-03T00:00:00+00:00", + "close_time": "2024-11-03T12:00:00+00:00", + "open": 69339.0, + "high": 69354.0, + "low": 67823.0, + "close": 68348.0, + "volume": 876.79115372 + }, + { + "open_time": "2024-11-03T12:00:00+00:00", + "close_time": "2024-11-04T00:00:00+00:00", + "open": 68338.0, + "high": 69314.0, + "low": 67459.0, + "close": 68738.0, + "volume": 1038.64445472 + }, + { + "open_time": "2024-11-04T00:00:00+00:00", + "close_time": "2024-11-04T12:00:00+00:00", + "open": 68738.0, + "high": 69444.0, + "low": 68216.0, + "close": 68740.0, + "volume": 677.7581075 + }, + { + "open_time": "2024-11-04T12:00:00+00:00", + "close_time": "2024-11-05T00:00:00+00:00", + "open": 68747.0, + "high": 69197.0, + "low": 66798.0, + "close": 67818.0, + "volume": 1860.58269471 + }, + { + "open_time": "2024-11-05T00:00:00+00:00", + "close_time": "2024-11-05T12:00:00+00:00", + "open": 67817.0, + "high": 69047.0, + "low": 67443.0, + "close": 68772.0, + "volume": 569.01425944 + }, + { + "open_time": "2024-11-05T12:00:00+00:00", + "close_time": "2024-11-06T00:00:00+00:00", + "open": 68801.0, + "high": 70538.0, + "low": 68651.0, + "close": 69386.0, + "volume": 1801.69092349 + }, + { + "open_time": "2024-11-06T00:00:00+00:00", + "close_time": "2024-11-06T12:00:00+00:00", + "open": 69396.0, + "high": 75397.0, + "low": 69284.0, + "close": 74303.0, + "volume": 4429.24303182 + }, + { + "open_time": "2024-11-06T12:00:00+00:00", + "close_time": "2024-11-07T00:00:00+00:00", + "open": 74306.0, + "high": 76481.0, + "low": 73546.0, + "close": 75637.0, + "volume": 3302.75826212 + }, + { + "open_time": "2024-11-07T00:00:00+00:00", + "close_time": "2024-11-07T12:00:00+00:00", + "open": 75638.0, + "high": 76053.0, + "low": 74479.0, + "close": 74757.0, + "volume": 611.17998718 + }, + { + "open_time": "2024-11-07T12:00:00+00:00", + "close_time": "2024-11-08T00:00:00+00:00", + "open": 74793.0, + "high": 76990.0, + "low": 74564.0, + "close": 75921.0, + "volume": 2654.25358571 + }, + { + "open_time": "2024-11-08T00:00:00+00:00", + "close_time": "2024-11-08T12:00:00+00:00", + "open": 75918.0, + "high": 76415.0, + "low": 75665.0, + "close": 76023.0, + "volume": 374.93937004 + }, + { + "open_time": "2024-11-08T12:00:00+00:00", + "close_time": "2024-11-09T00:00:00+00:00", + "open": 76018.0, + "high": 77270.0, + "low": 75695.0, + "close": 76561.0, + "volume": 2091.58636113 + }, + { + "open_time": "2024-11-09T00:00:00+00:00", + "close_time": "2024-11-09T12:00:00+00:00", + "open": 76560.0, + "high": 76821.0, + "low": 76197.0, + "close": 76526.0, + "volume": 318.34893615 + }, + { + "open_time": "2024-11-09T12:00:00+00:00", + "close_time": "2024-11-10T00:00:00+00:00", + "open": 76526.0, + "high": 76941.0, + "low": 75648.0, + "close": 76722.0, + "volume": 519.47851804 + }, + { + "open_time": "2024-11-10T00:00:00+00:00", + "close_time": "2024-11-10T12:00:00+00:00", + "open": 76707.0, + "high": 80076.0, + "low": 76554.0, + "close": 79915.0, + "volume": 1216.67413111 + }, + { + "open_time": "2024-11-10T12:00:00+00:00", + "close_time": "2024-11-11T00:00:00+00:00", + "open": 79882.0, + "high": 81482.0, + "low": 78532.0, + "close": 80425.0, + "volume": 1523.09147414 + }, + { + "open_time": "2024-11-11T00:00:00+00:00", + "close_time": "2024-11-11T12:00:00+00:00", + "open": 80426.0, + "high": 82410.0, + "low": 80280.0, + "close": 82230.0, + "volume": 962.80854718 + }, + { + "open_time": "2024-11-11T12:00:00+00:00", + "close_time": "2024-11-12T00:00:00+00:00", + "open": 82206.0, + "high": 89643.0, + "low": 81571.0, + "close": 88770.0, + "volume": 5732.34816825 + }, + { + "open_time": "2024-11-12T00:00:00+00:00", + "close_time": "2024-11-12T12:00:00+00:00", + "open": 88771.0, + "high": 89983.0, + "low": 85208.0, + "close": 87251.0, + "volume": 2281.83329254 + }, + { + "open_time": "2024-11-12T12:00:00+00:00", + "close_time": "2024-11-13T00:00:00+00:00", + "open": 87259.0, + "high": 90243.0, + "low": 85121.0, + "close": 88031.0, + "volume": 5755.68124178 + }, + { + "open_time": "2024-11-13T00:00:00+00:00", + "close_time": "2024-11-13T12:00:00+00:00", + "open": 88038.0, + "high": 88623.0, + "low": 86263.0, + "close": 87801.0, + "volume": 1736.05576281 + }, + { + "open_time": "2024-11-13T12:00:00+00:00", + "close_time": "2024-11-14T00:00:00+00:00", + "open": 87787.0, + "high": 93483.0, + "low": 87643.0, + "close": 90521.0, + "volume": 5601.97396489 + }, + { + "open_time": "2024-11-14T00:00:00+00:00", + "close_time": "2024-11-14T12:00:00+00:00", + "open": 90498.0, + "high": 91705.0, + "low": 89158.0, + "close": 91561.0, + "volume": 1142.88412401 + }, + { + "open_time": "2024-11-14T12:00:00+00:00", + "close_time": "2024-11-15T00:00:00+00:00", + "open": 91558.0, + "high": 91804.0, + "low": 86685.0, + "close": 87333.0, + "volume": 2662.87751689 + }, + { + "open_time": "2024-11-15T00:00:00+00:00", + "close_time": "2024-11-15T12:00:00+00:00", + "open": 87298.0, + "high": 89765.0, + "low": 87119.0, + "close": 89759.0, + "volume": 668.94862262 + }, + { + "open_time": "2024-11-15T12:00:00+00:00", + "close_time": "2024-11-16T00:00:00+00:00", + "open": 89759.0, + "high": 91909.0, + "low": 87766.0, + "close": 91070.0, + "volume": 3822.20244651 + }, + { + "open_time": "2024-11-16T00:00:00+00:00", + "close_time": "2024-11-16T12:00:00+00:00", + "open": 91069.0, + "high": 91778.0, + "low": 90886.0, + "close": 91195.0, + "volume": 524.73032756 + }, + { + "open_time": "2024-11-16T12:00:00+00:00", + "close_time": "2024-11-17T00:00:00+00:00", + "open": 91203.0, + "high": 91420.0, + "low": 90100.0, + "close": 90608.0, + "volume": 1014.14684998 + }, + { + "open_time": "2024-11-17T00:00:00+00:00", + "close_time": "2024-11-17T12:00:00+00:00", + "open": 90643.0, + "high": 91429.0, + "low": 89424.0, + "close": 90688.0, + "volume": 1027.77332072 + }, + { + "open_time": "2024-11-17T12:00:00+00:00", + "close_time": "2024-11-18T00:00:00+00:00", + "open": 90684.0, + "high": 91166.0, + "low": 88709.0, + "close": 89861.0, + "volume": 988.32435563 + }, + { + "open_time": "2024-11-18T00:00:00+00:00", + "close_time": "2024-11-18T12:00:00+00:00", + "open": 89865.0, + "high": 92234.0, + "low": 89652.0, + "close": 90272.0, + "volume": 1005.71853921 + }, + { + "open_time": "2024-11-18T12:00:00+00:00", + "close_time": "2024-11-19T00:00:00+00:00", + "open": 90285.0, + "high": 92624.0, + "low": 89392.0, + "close": 90512.0, + "volume": 3270.46967715 + }, + { + "open_time": "2024-11-19T00:00:00+00:00", + "close_time": "2024-11-19T12:00:00+00:00", + "open": 90514.0, + "high": 92247.0, + "low": 90407.0, + "close": 91720.0, + "volume": 1209.97725464 + }, + { + "open_time": "2024-11-19T12:00:00+00:00", + "close_time": "2024-11-20T00:00:00+00:00", + "open": 91715.0, + "high": 94057.0, + "low": 91049.0, + "close": 92424.0, + "volume": 2674.90536973 + }, + { + "open_time": "2024-11-20T00:00:00+00:00", + "close_time": "2024-11-20T12:00:00+00:00", + "open": 92434.0, + "high": 93742.0, + "low": 91407.0, + "close": 93568.0, + "volume": 4330.52129191 + }, + { + "open_time": "2024-11-20T12:00:00+00:00", + "close_time": "2024-11-21T00:00:00+00:00", + "open": 93600.0, + "high": 94942.0, + "low": 93266.0, + "close": 94373.0, + "volume": 4963.44900007 + }, + { + "open_time": "2024-11-21T00:00:00+00:00", + "close_time": "2024-11-21T12:00:00+00:00", + "open": 94374.0, + "high": 98367.0, + "low": 94106.0, + "close": 97989.0, + "volume": 3528.68892854 + }, + { + "open_time": "2024-11-21T12:00:00+00:00", + "close_time": "2024-11-22T00:00:00+00:00", + "open": 98003.0, + "high": 99121.0, + "low": 95639.0, + "close": 98451.0, + "volume": 3752.08065384 + }, + { + "open_time": "2024-11-22T00:00:00+00:00", + "close_time": "2024-11-22T12:00:00+00:00", + "open": 98451.0, + "high": 99500.0, + "low": 97956.0, + "close": 98951.0, + "volume": 1453.04729986 + }, + { + "open_time": "2024-11-22T12:00:00+00:00", + "close_time": "2024-11-23T00:00:00+00:00", + "open": 98951.0, + "high": 99800.0, + "low": 97236.0, + "close": 99013.0, + "volume": 3193.047245 + }, + { + "open_time": "2024-11-23T00:00:00+00:00", + "close_time": "2024-11-23T12:00:00+00:00", + "open": 99010.0, + "high": 99015.0, + "low": 98372.0, + "close": 98554.0, + "volume": 784.79228484 + }, + { + "open_time": "2024-11-23T12:00:00+00:00", + "close_time": "2024-11-24T00:00:00+00:00", + "open": 98556.0, + "high": 98966.0, + "low": 97226.0, + "close": 97775.0, + "volume": 934.33245978 + }, + { + "open_time": "2024-11-24T00:00:00+00:00", + "close_time": "2024-11-24T12:00:00+00:00", + "open": 97765.0, + "high": 98660.0, + "low": 97388.0, + "close": 97403.0, + "volume": 496.73897897 + }, + { + "open_time": "2024-11-24T12:00:00+00:00", + "close_time": "2024-11-25T00:00:00+00:00", + "open": 97403.0, + "high": 98445.0, + "low": 95796.0, + "close": 98007.0, + "volume": 1317.26859313 + }, + { + "open_time": "2024-11-25T00:00:00+00:00", + "close_time": "2024-11-25T12:00:00+00:00", + "open": 98021.0, + "high": 98966.0, + "low": 97017.0, + "close": 98290.0, + "volume": 532.80355806 + }, + { + "open_time": "2024-11-25T12:00:00+00:00", + "close_time": "2024-11-26T00:00:00+00:00", + "open": 98290.0, + "high": 98402.0, + "low": 92584.0, + "close": 93035.0, + "volume": 2436.74485727 + }, + { + "open_time": "2024-11-26T00:00:00+00:00", + "close_time": "2024-11-26T12:00:00+00:00", + "open": 93006.0, + "high": 94999.0, + "low": 91412.0, + "close": 92346.0, + "volume": 1502.18549686 + }, + { + "open_time": "2024-11-26T12:00:00+00:00", + "close_time": "2024-11-27T00:00:00+00:00", + "open": 92310.0, + "high": 94726.0, + "low": 90742.0, + "close": 91928.0, + "volume": 2072.91193391 + }, + { + "open_time": "2024-11-27T00:00:00+00:00", + "close_time": "2024-11-27T12:00:00+00:00", + "open": 91929.0, + "high": 93896.0, + "low": 91760.0, + "close": 93377.0, + "volume": 1069.09602912 + }, + { + "open_time": "2024-11-27T12:00:00+00:00", + "close_time": "2024-11-28T00:00:00+00:00", + "open": 93373.0, + "high": 97353.0, + "low": 92857.0, + "close": 95978.0, + "volume": 1930.03812886 + }, + { + "open_time": "2024-11-28T00:00:00+00:00", + "close_time": "2024-11-28T12:00:00+00:00", + "open": 95945.0, + "high": 96658.0, + "low": 94670.0, + "close": 95501.0, + "volume": 1151.26267571 + }, + { + "open_time": "2024-11-28T12:00:00+00:00", + "close_time": "2024-11-29T00:00:00+00:00", + "open": 95495.0, + "high": 96226.0, + "low": 94725.0, + "close": 95661.0, + "volume": 919.00809259 + }, + { + "open_time": "2024-11-29T00:00:00+00:00", + "close_time": "2024-11-29T12:00:00+00:00", + "open": 95670.0, + "high": 97398.0, + "low": 95410.0, + "close": 97293.0, + "volume": 709.05812187 + }, + { + "open_time": "2024-11-29T12:00:00+00:00", + "close_time": "2024-11-30T00:00:00+00:00", + "open": 97295.0, + "high": 98745.0, + "low": 96817.0, + "close": 97512.0, + "volume": 1701.78385608 + }, + { + "open_time": "2024-11-30T00:00:00+00:00", + "close_time": "2024-11-30T12:00:00+00:00", + "open": 97510.0, + "high": 97510.0, + "low": 96112.0, + "close": 96290.0, + "volume": 440.69090904 + }, + { + "open_time": "2024-11-30T12:00:00+00:00", + "close_time": "2024-12-01T00:00:00+00:00", + "open": 96304.0, + "high": 97096.0, + "low": 96304.0, + "close": 96441.0, + "volume": 205.52987173 + }, + { + "open_time": "2024-12-01T00:00:00+00:00", + "close_time": "2024-12-01T12:00:00+00:00", + "open": 96471.0, + "high": 97201.0, + "low": 95758.0, + "close": 97176.0, + "volume": 463.05599742 + }, + { + "open_time": "2024-12-01T12:00:00+00:00", + "close_time": "2024-12-02T00:00:00+00:00", + "open": 97171.0, + "high": 97880.0, + "low": 96747.0, + "close": 97291.0, + "volume": 421.59966308 + }, + { + "open_time": "2024-12-02T00:00:00+00:00", + "close_time": "2024-12-02T12:00:00+00:00", + "open": 97260.0, + "high": 98200.0, + "low": 94712.0, + "close": 95143.0, + "volume": 1100.27047985 + }, + { + "open_time": "2024-12-02T12:00:00+00:00", + "close_time": "2024-12-03T00:00:00+00:00", + "open": 95108.0, + "high": 97423.0, + "low": 94403.0, + "close": 95859.0, + "volume": 2124.75053645 + }, + { + "open_time": "2024-12-03T00:00:00+00:00", + "close_time": "2024-12-03T12:00:00+00:00", + "open": 95858.0, + "high": 96301.0, + "low": 94649.0, + "close": 95005.0, + "volume": 1214.93031277 + }, + { + "open_time": "2024-12-03T12:00:00+00:00", + "close_time": "2024-12-04T00:00:00+00:00", + "open": 94996.0, + "high": 96281.0, + "low": 93590.0, + "close": 95926.0, + "volume": 2269.97881211 + }, + { + "open_time": "2024-12-04T00:00:00+00:00", + "close_time": "2024-12-04T12:00:00+00:00", + "open": 95926.0, + "high": 97003.0, + "low": 95322.0, + "close": 96253.0, + "volume": 601.29409012 + }, + { + "open_time": "2024-12-04T12:00:00+00:00", + "close_time": "2024-12-05T00:00:00+00:00", + "open": 96253.0, + "high": 99250.0, + "low": 94661.0, + "close": 98773.0, + "volume": 3708.65064575 + }, + { + "open_time": "2024-12-05T00:00:00+00:00", + "close_time": "2024-12-05T12:00:00+00:00", + "open": 98751.0, + "high": 103620.0, + "low": 98070.0, + "close": 102644.0, + "volume": 3185.26987233 + }, + { + "open_time": "2024-12-05T12:00:00+00:00", + "close_time": "2024-12-06T00:00:00+00:00", + "open": 102644.0, + "high": 103647.0, + "low": 92092.0, + "close": 97057.0, + "volume": 4268.71930856 + }, + { + "open_time": "2024-12-06T00:00:00+00:00", + "close_time": "2024-12-06T12:00:00+00:00", + "open": 96968.0, + "high": 98836.0, + "low": 96463.0, + "close": 98153.0, + "volume": 646.53844833 + }, + { + "open_time": "2024-12-06T12:00:00+00:00", + "close_time": "2024-12-07T00:00:00+00:00", + "open": 98162.0, + "high": 102098.0, + "low": 97602.0, + "close": 99898.0, + "volume": 1966.67260394 + }, + { + "open_time": "2024-12-07T00:00:00+00:00", + "close_time": "2024-12-07T12:00:00+00:00", + "open": 99898.0, + "high": 100575.0, + "low": 99121.0, + "close": 99730.0, + "volume": 247.07202321 + }, + { + "open_time": "2024-12-07T12:00:00+00:00", + "close_time": "2024-12-08T00:00:00+00:00", + "open": 99748.0, + "high": 100505.0, + "low": 99168.0, + "close": 99929.0, + "volume": 340.80472188 + }, + { + "open_time": "2024-12-08T00:00:00+00:00", + "close_time": "2024-12-08T12:00:00+00:00", + "open": 99969.0, + "high": 100402.0, + "low": 98752.0, + "close": 99762.0, + "volume": 444.92350735 + }, + { + "open_time": "2024-12-08T12:00:00+00:00", + "close_time": "2024-12-09T00:00:00+00:00", + "open": 99762.0, + "high": 101407.0, + "low": 99440.0, + "close": 101204.0, + "volume": 628.48517252 + }, + { + "open_time": "2024-12-09T00:00:00+00:00", + "close_time": "2024-12-09T12:00:00+00:00", + "open": 101188.0, + "high": 101271.0, + "low": 98033.0, + "close": 98066.0, + "volume": 659.35696603 + }, + { + "open_time": "2024-12-09T12:00:00+00:00", + "close_time": "2024-12-10T00:00:00+00:00", + "open": 98043.0, + "high": 100438.0, + "low": 94249.0, + "close": 97468.0, + "volume": 1811.45919645 + }, + { + "open_time": "2024-12-10T00:00:00+00:00", + "close_time": "2024-12-10T12:00:00+00:00", + "open": 97318.0, + "high": 98159.0, + "low": 95638.0, + "close": 97815.0, + "volume": 557.00068085 + }, + { + "open_time": "2024-12-10T12:00:00+00:00", + "close_time": "2024-12-11T00:00:00+00:00", + "open": 97794.0, + "high": 98300.0, + "low": 94306.0, + "close": 96648.0, + "volume": 1535.51768678 + }, + { + "open_time": "2024-12-11T00:00:00+00:00", + "close_time": "2024-12-11T12:00:00+00:00", + "open": 96658.0, + "high": 98491.0, + "low": 95725.0, + "close": 98321.0, + "volume": 715.33643825 + }, + { + "open_time": "2024-12-11T12:00:00+00:00", + "close_time": "2024-12-12T00:00:00+00:00", + "open": 98349.0, + "high": 101961.0, + "low": 98147.0, + "close": 101201.0, + "volume": 1481.79426891 + }, + { + "open_time": "2024-12-12T00:00:00+00:00", + "close_time": "2024-12-12T12:00:00+00:00", + "open": 101238.0, + "high": 101921.0, + "low": 100215.0, + "close": 100366.0, + "volume": 403.22043515 + }, + { + "open_time": "2024-12-12T12:00:00+00:00", + "close_time": "2024-12-13T00:00:00+00:00", + "open": 100422.0, + "high": 102582.0, + "low": 99309.0, + "close": 100068.0, + "volume": 989.97298676 + }, + { + "open_time": "2024-12-13T00:00:00+00:00", + "close_time": "2024-12-13T12:00:00+00:00", + "open": 99998.0, + "high": 100767.0, + "low": 99250.0, + "close": 100378.0, + "volume": 275.79977618 + }, + { + "open_time": "2024-12-13T12:00:00+00:00", + "close_time": "2024-12-14T00:00:00+00:00", + "open": 100384.0, + "high": 101918.0, + "low": 99750.0, + "close": 101435.0, + "volume": 754.69443835 + }, + { + "open_time": "2024-12-14T00:00:00+00:00", + "close_time": "2024-12-14T12:00:00+00:00", + "open": 101433.0, + "high": 102643.0, + "low": 101172.0, + "close": 101586.0, + "volume": 277.66030566 + }, + { + "open_time": "2024-12-14T12:00:00+00:00", + "close_time": "2024-12-15T00:00:00+00:00", + "open": 101566.0, + "high": 101736.0, + "low": 100643.0, + "close": 101382.0, + "volume": 288.87630324 + }, + { + "open_time": "2024-12-15T00:00:00+00:00", + "close_time": "2024-12-15T12:00:00+00:00", + "open": 101408.0, + "high": 102800.0, + "low": 101243.0, + "close": 102651.0, + "volume": 568.67095814 + }, + { + "open_time": "2024-12-15T12:00:00+00:00", + "close_time": "2024-12-16T00:00:00+00:00", + "open": 102636.0, + "high": 105149.0, + "low": 102447.0, + "close": 104427.0, + "volume": 801.3170274 + }, + { + "open_time": "2024-12-16T00:00:00+00:00", + "close_time": "2024-12-16T12:00:00+00:00", + "open": 104476.0, + "high": 106533.0, + "low": 103621.0, + "close": 103716.0, + "volume": 936.81480586 + }, + { + "open_time": "2024-12-16T12:00:00+00:00", + "close_time": "2024-12-17T00:00:00+00:00", + "open": 103716.0, + "high": 107821.0, + "low": 103322.0, + "close": 106073.0, + "volume": 1234.95783119 + }, + { + "open_time": "2024-12-17T00:00:00+00:00", + "close_time": "2024-12-17T12:00:00+00:00", + "open": 106109.0, + "high": 107509.0, + "low": 105736.0, + "close": 106844.0, + "volume": 450.13016964 + }, + { + "open_time": "2024-12-17T12:00:00+00:00", + "close_time": "2024-12-18T00:00:00+00:00", + "open": 106800.0, + "high": 108364.0, + "low": 105363.0, + "close": 106187.0, + "volume": 955.80883602 + }, + { + "open_time": "2024-12-18T00:00:00+00:00", + "close_time": "2024-12-18T12:00:00+00:00", + "open": 106214.0, + "high": 106523.0, + "low": 103173.0, + "close": 105010.0, + "volume": 710.80453489 + }, + { + "open_time": "2024-12-18T12:00:00+00:00", + "close_time": "2024-12-19T00:00:00+00:00", + "open": 104992.0, + "high": 105330.0, + "low": 99997.0, + "close": 100153.0, + "volume": 1846.48361365 + }, + { + "open_time": "2024-12-19T00:00:00+00:00", + "close_time": "2024-12-19T12:00:00+00:00", + "open": 100133.0, + "high": 102557.0, + "low": 98695.0, + "close": 102385.0, + "volume": 1204.92940928 + }, + { + "open_time": "2024-12-19T12:00:00+00:00", + "close_time": "2024-12-20T00:00:00+00:00", + "open": 102385.0, + "high": 102747.0, + "low": 95537.0, + "close": 97375.0, + "volume": 2220.57213562 + }, + { + "open_time": "2024-12-20T00:00:00+00:00", + "close_time": "2024-12-20T12:00:00+00:00", + "open": 97416.0, + "high": 98123.0, + "low": 92502.0, + "close": 92600.0, + "volume": 1281.63963915 + }, + { + "open_time": "2024-12-20T12:00:00+00:00", + "close_time": "2024-12-21T00:00:00+00:00", + "open": 92654.0, + "high": 97760.0, + "low": 92118.0, + "close": 97760.0, + "volume": 1424.60179809 + }, + { + "open_time": "2024-12-21T00:00:00+00:00", + "close_time": "2024-12-21T12:00:00+00:00", + "open": 97745.0, + "high": 99514.0, + "low": 97175.0, + "close": 98240.0, + "volume": 782.01604305 + }, + { + "open_time": "2024-12-21T12:00:00+00:00", + "close_time": "2024-12-22T00:00:00+00:00", + "open": 98236.0, + "high": 98236.0, + "low": 96399.0, + "close": 97211.0, + "volume": 958.02719624 + }, + { + "open_time": "2024-12-22T00:00:00+00:00", + "close_time": "2024-12-22T12:00:00+00:00", + "open": 97245.0, + "high": 97376.0, + "low": 95839.0, + "close": 97045.0, + "volume": 1046.25863942 + }, + { + "open_time": "2024-12-22T12:00:00+00:00", + "close_time": "2024-12-23T00:00:00+00:00", + "open": 97018.0, + "high": 97211.0, + "low": 94200.0, + "close": 95098.0, + "volume": 1029.2501039 + }, + { + "open_time": "2024-12-23T00:00:00+00:00", + "close_time": "2024-12-23T12:00:00+00:00", + "open": 95100.0, + "high": 96420.0, + "low": 93639.0, + "close": 95811.0, + "volume": 806.23740611 + }, + { + "open_time": "2024-12-23T12:00:00+00:00", + "close_time": "2024-12-24T00:00:00+00:00", + "open": 95829.0, + "high": 96295.0, + "low": 92389.0, + "close": 94750.0, + "volume": 1622.34335861 + }, + { + "open_time": "2024-12-24T00:00:00+00:00", + "close_time": "2024-12-24T12:00:00+00:00", + "open": 94750.0, + "high": 94750.0, + "low": 93461.0, + "close": 94281.0, + "volume": 324.59613503 + }, + { + "open_time": "2024-12-24T12:00:00+00:00", + "close_time": "2024-12-25T00:00:00+00:00", + "open": 94268.0, + "high": 99419.0, + "low": 93933.0, + "close": 98596.0, + "volume": 1119.93955488 + }, + { + "open_time": "2024-12-25T00:00:00+00:00", + "close_time": "2024-12-25T12:00:00+00:00", + "open": 98637.0, + "high": 99258.0, + "low": 97676.0, + "close": 97837.0, + "volume": 437.14961103 + }, + { + "open_time": "2024-12-25T12:00:00+00:00", + "close_time": "2024-12-26T00:00:00+00:00", + "open": 97899.0, + "high": 99478.0, + "low": 97576.0, + "close": 99374.0, + "volume": 412.36263725 + }, + { + "open_time": "2024-12-26T00:00:00+00:00", + "close_time": "2024-12-26T12:00:00+00:00", + "open": 99357.0, + "high": 99881.0, + "low": 95111.0, + "close": 95584.0, + "volume": 849.40308981 + }, + { + "open_time": "2024-12-26T12:00:00+00:00", + "close_time": "2024-12-27T00:00:00+00:00", + "open": 95532.0, + "high": 96566.0, + "low": 95135.0, + "close": 95687.0, + "volume": 651.96467637 + }, + { + "open_time": "2024-12-27T00:00:00+00:00", + "close_time": "2024-12-27T12:00:00+00:00", + "open": 95666.0, + "high": 97337.0, + "low": 94570.0, + "close": 96841.0, + "volume": 1041.52794526 + }, + { + "open_time": "2024-12-27T12:00:00+00:00", + "close_time": "2024-12-28T00:00:00+00:00", + "open": 96829.0, + "high": 96923.0, + "low": 93282.0, + "close": 94168.0, + "volume": 1374.71437719 + }, + { + "open_time": "2024-12-28T00:00:00+00:00", + "close_time": "2024-12-28T12:00:00+00:00", + "open": 94159.0, + "high": 94709.0, + "low": 94026.0, + "close": 94611.0, + "volume": 320.36154357 + }, + { + "open_time": "2024-12-28T12:00:00+00:00", + "close_time": "2024-12-29T00:00:00+00:00", + "open": 94645.0, + "high": 95529.0, + "low": 94127.0, + "close": 95139.0, + "volume": 519.14363746 + }, + { + "open_time": "2024-12-29T00:00:00+00:00", + "close_time": "2024-12-29T12:00:00+00:00", + "open": 95119.0, + "high": 95124.0, + "low": 94681.0, + "close": 94886.0, + "volume": 122.50489963 + }, + { + "open_time": "2024-12-29T12:00:00+00:00", + "close_time": "2024-12-30T00:00:00+00:00", + "open": 94885.0, + "high": 95056.0, + "low": 92868.0, + "close": 93557.0, + "volume": 729.29405831 + }, + { + "open_time": "2024-12-30T00:00:00+00:00", + "close_time": "2024-12-30T12:00:00+00:00", + "open": 93564.0, + "high": 94046.0, + "low": 93045.0, + "close": 93750.0, + "volume": 349.94514323 + }, + { + "open_time": "2024-12-30T12:00:00+00:00", + "close_time": "2024-12-31T00:00:00+00:00", + "open": 93754.0, + "high": 94891.0, + "low": 91315.0, + "close": 92628.0, + "volume": 1491.09794069 + }, + { + "open_time": "2024-12-31T00:00:00+00:00", + "close_time": "2024-12-31T12:00:00+00:00", + "open": 92637.0, + "high": 94532.0, + "low": 91900.0, + "close": 94088.0, + "volume": 360.865327 + }, + { + "open_time": "2024-12-31T12:00:00+00:00", + "close_time": "2025-01-01T00:00:00+00:00", + "open": 94088.0, + "high": 96117.0, + "low": 93081.0, + "close": 93381.0, + "volume": 767.96260977 + }, + { + "open_time": "2025-01-01T00:00:00+00:00", + "close_time": "2025-01-01T12:00:00+00:00", + "open": 93347.0, + "high": 94272.0, + "low": 92768.0, + "close": 93278.0, + "volume": 375.36931687 + }, + { + "open_time": "2025-01-01T12:00:00+00:00", + "close_time": "2025-01-02T00:00:00+00:00", + "open": 93261.0, + "high": 94951.0, + "low": 93204.0, + "close": 94388.0, + "volume": 401.7701086 + }, + { + "open_time": "2025-01-02T00:00:00+00:00", + "close_time": "2025-01-02T12:00:00+00:00", + "open": 94380.0, + "high": 96747.0, + "low": 94205.0, + "close": 96618.0, + "volume": 463.61561894 + }, + { + "open_time": "2025-01-02T12:00:00+00:00", + "close_time": "2025-01-03T00:00:00+00:00", + "open": 96646.0, + "high": 97745.0, + "low": 95869.0, + "close": 96907.0, + "volume": 755.5780885 + }, + { + "open_time": "2025-01-03T00:00:00+00:00", + "close_time": "2025-01-03T12:00:00+00:00", + "open": 96895.0, + "high": 97234.0, + "low": 96042.0, + "close": 96690.0, + "volume": 366.73348057 + }, + { + "open_time": "2025-01-03T12:00:00+00:00", + "close_time": "2025-01-04T00:00:00+00:00", + "open": 96690.0, + "high": 98951.0, + "low": 96423.0, + "close": 98133.0, + "volume": 792.68561738 + }, + { + "open_time": "2025-01-04T00:00:00+00:00", + "close_time": "2025-01-04T12:00:00+00:00", + "open": 98133.0, + "high": 98289.0, + "low": 97540.0, + "close": 97882.0, + "volume": 210.22842789 + }, + { + "open_time": "2025-01-04T12:00:00+00:00", + "close_time": "2025-01-05T00:00:00+00:00", + "open": 97856.0, + "high": 98753.0, + "low": 97540.0, + "close": 98209.0, + "volume": 235.26287547 + }, + { + "open_time": "2025-01-05T00:00:00+00:00", + "close_time": "2025-01-05T12:00:00+00:00", + "open": 98218.0, + "high": 98481.0, + "low": 97582.0, + "close": 97620.0, + "volume": 160.40056815 + }, + { + "open_time": "2025-01-05T12:00:00+00:00", + "close_time": "2025-01-06T00:00:00+00:00", + "open": 97620.0, + "high": 98799.0, + "low": 97277.0, + "close": 98327.0, + "volume": 294.31962342 + }, + { + "open_time": "2025-01-06T00:00:00+00:00", + "close_time": "2025-01-06T12:00:00+00:00", + "open": 98389.0, + "high": 99857.0, + "low": 97919.0, + "close": 99221.0, + "volume": 398.33108531 + }, + { + "open_time": "2025-01-06T12:00:00+00:00", + "close_time": "2025-01-07T00:00:00+00:00", + "open": 99234.0, + "high": 102514.0, + "low": 98705.0, + "close": 102280.0, + "volume": 1344.28180662 + }, + { + "open_time": "2025-01-07T00:00:00+00:00", + "close_time": "2025-01-07T12:00:00+00:00", + "open": 102278.0, + "high": 102760.0, + "low": 100498.0, + "close": 100855.0, + "volume": 272.16764449 + }, + { + "open_time": "2025-01-07T12:00:00+00:00", + "close_time": "2025-01-08T00:00:00+00:00", + "open": 100860.0, + "high": 100945.0, + "low": 96130.0, + "close": 96946.0, + "volume": 1218.43232273 + }, + { + "open_time": "2025-01-08T00:00:00+00:00", + "close_time": "2025-01-08T12:00:00+00:00", + "open": 96922.0, + "high": 97248.0, + "low": 94511.0, + "close": 95104.0, + "volume": 767.52780453 + }, + { + "open_time": "2025-01-08T12:00:00+00:00", + "close_time": "2025-01-09T00:00:00+00:00", + "open": 95104.0, + "high": 96030.0, + "low": 92502.0, + "close": 95065.0, + "volume": 1313.51682297 + }, + { + "open_time": "2025-01-09T00:00:00+00:00", + "close_time": "2025-01-09T12:00:00+00:00", + "open": 95034.0, + "high": 95333.0, + "low": 92679.0, + "close": 93414.0, + "volume": 765.59100032 + }, + { + "open_time": "2025-01-09T12:00:00+00:00", + "close_time": "2025-01-10T00:00:00+00:00", + "open": 93409.0, + "high": 94661.0, + "low": 91215.0, + "close": 92542.0, + "volume": 1112.20958837 + }, + { + "open_time": "2025-01-10T00:00:00+00:00", + "close_time": "2025-01-10T12:00:00+00:00", + "open": 92545.0, + "high": 95238.0, + "low": 92465.0, + "close": 95092.0, + "volume": 539.70881114 + }, + { + "open_time": "2025-01-10T12:00:00+00:00", + "close_time": "2025-01-11T00:00:00+00:00", + "open": 95091.0, + "high": 95797.0, + "low": 92227.0, + "close": 94702.0, + "volume": 1259.26118101 + }, + { + "open_time": "2025-01-11T00:00:00+00:00", + "close_time": "2025-01-11T12:00:00+00:00", + "open": 94702.0, + "high": 94723.0, + "low": 93843.0, + "close": 94574.0, + "volume": 208.35355446 + }, + { + "open_time": "2025-01-11T12:00:00+00:00", + "close_time": "2025-01-12T00:00:00+00:00", + "open": 94589.0, + "high": 94975.0, + "low": 93944.0, + "close": 94568.0, + "volume": 431.52384652 + }, + { + "open_time": "2025-01-12T00:00:00+00:00", + "close_time": "2025-01-12T12:00:00+00:00", + "open": 94573.0, + "high": 94634.0, + "low": 93685.0, + "close": 94201.0, + "volume": 229.68165131 + }, + { + "open_time": "2025-01-12T12:00:00+00:00", + "close_time": "2025-01-13T00:00:00+00:00", + "open": 94196.0, + "high": 95363.0, + "low": 93775.0, + "close": 94497.0, + "volume": 341.29711531 + }, + { + "open_time": "2025-01-13T00:00:00+00:00", + "close_time": "2025-01-13T12:00:00+00:00", + "open": 94498.0, + "high": 95846.0, + "low": 90754.0, + "close": 90775.0, + "volume": 799.32073021 + }, + { + "open_time": "2025-01-13T12:00:00+00:00", + "close_time": "2025-01-14T00:00:00+00:00", + "open": 90764.0, + "high": 94669.0, + "low": 89164.0, + "close": 94505.0, + "volume": 1326.54159713 + }, + { + "open_time": "2025-01-14T00:00:00+00:00", + "close_time": "2025-01-14T12:00:00+00:00", + "open": 94537.0, + "high": 97339.0, + "low": 94345.0, + "close": 96500.0, + "volume": 583.16895767 + }, + { + "open_time": "2025-01-14T12:00:00+00:00", + "close_time": "2025-01-15T00:00:00+00:00", + "open": 96621.0, + "high": 97188.0, + "low": 95332.0, + "close": 96523.0, + "volume": 894.64048559 + }, + { + "open_time": "2025-01-15T00:00:00+00:00", + "close_time": "2025-01-15T12:00:00+00:00", + "open": 96560.0, + "high": 97657.0, + "low": 96474.0, + "close": 96728.0, + "volume": 374.49786985 + }, + { + "open_time": "2025-01-15T12:00:00+00:00", + "close_time": "2025-01-16T00:00:00+00:00", + "open": 96724.0, + "high": 100715.0, + "low": 96516.0, + "close": 100512.0, + "volume": 1437.3191961 + }, + { + "open_time": "2025-01-16T00:00:00+00:00", + "close_time": "2025-01-16T12:00:00+00:00", + "open": 100512.0, + "high": 100860.0, + "low": 98622.0, + "close": 99135.0, + "volume": 384.20598952 + }, + { + "open_time": "2025-01-16T12:00:00+00:00", + "close_time": "2025-01-17T00:00:00+00:00", + "open": 99132.0, + "high": 100640.0, + "low": 97319.0, + "close": 99975.0, + "volume": 1433.56861622 + }, + { + "open_time": "2025-01-17T00:00:00+00:00", + "close_time": "2025-01-17T12:00:00+00:00", + "open": 99975.0, + "high": 102528.0, + "low": 99944.0, + "close": 102244.0, + "volume": 690.37527464 + }, + { + "open_time": "2025-01-17T12:00:00+00:00", + "close_time": "2025-01-18T00:00:00+00:00", + "open": 102217.0, + "high": 105932.0, + "low": 102177.0, + "close": 104119.0, + "volume": 2397.02180603 + }, + { + "open_time": "2025-01-18T00:00:00+00:00", + "close_time": "2025-01-18T12:00:00+00:00", + "open": 104119.0, + "high": 104701.0, + "low": 102238.0, + "close": 103521.0, + "volume": 608.46375936 + }, + { + "open_time": "2025-01-18T12:00:00+00:00", + "close_time": "2025-01-19T00:00:00+00:00", + "open": 103535.0, + "high": 104909.0, + "low": 103087.0, + "close": 104436.0, + "volume": 697.96426873 + }, + { + "open_time": "2025-01-19T00:00:00+00:00", + "close_time": "2025-01-19T12:00:00+00:00", + "open": 104432.0, + "high": 105490.0, + "low": 103310.0, + "close": 104171.0, + "volume": 1055.27092098 + }, + { + "open_time": "2025-01-19T12:00:00+00:00", + "close_time": "2025-01-20T00:00:00+00:00", + "open": 104173.0, + "high": 106294.0, + "low": 99528.0, + "close": 101237.0, + "volume": 1547.17141369 + }, + { + "open_time": "2025-01-20T00:00:00+00:00", + "close_time": "2025-01-20T12:00:00+00:00", + "open": 101191.0, + "high": 109356.0, + "low": 99462.0, + "close": 108099.0, + "volume": 1598.10340829 + }, + { + "open_time": "2025-01-20T12:00:00+00:00", + "close_time": "2025-01-21T00:00:00+00:00", + "open": 108099.0, + "high": 108563.0, + "low": 100482.0, + "close": 102141.0, + "volume": 2323.76566053 + }, + { + "open_time": "2025-01-21T00:00:00+00:00", + "close_time": "2025-01-21T12:00:00+00:00", + "open": 102155.0, + "high": 103857.0, + "low": 100087.0, + "close": 103673.0, + "volume": 840.15232237 + }, + { + "open_time": "2025-01-21T12:00:00+00:00", + "close_time": "2025-01-22T00:00:00+00:00", + "open": 103653.0, + "high": 107265.0, + "low": 102726.0, + "close": 106149.0, + "volume": 2218.25801189 + }, + { + "open_time": "2025-01-22T00:00:00+00:00", + "close_time": "2025-01-22T12:00:00+00:00", + "open": 106149.0, + "high": 106370.0, + "low": 104650.0, + "close": 105049.0, + "volume": 438.8648905 + }, + { + "open_time": "2025-01-22T12:00:00+00:00", + "close_time": "2025-01-23T00:00:00+00:00", + "open": 105085.0, + "high": 105541.0, + "low": 103322.0, + "close": 103632.0, + "volume": 1274.68879777 + }, + { + "open_time": "2025-01-23T00:00:00+00:00", + "close_time": "2025-01-23T12:00:00+00:00", + "open": 103659.0, + "high": 103766.0, + "low": 101233.0, + "close": 101904.0, + "volume": 781.72217672 + }, + { + "open_time": "2025-01-23T12:00:00+00:00", + "close_time": "2025-01-24T00:00:00+00:00", + "open": 101905.0, + "high": 106848.0, + "low": 101273.0, + "close": 103933.0, + "volume": 3008.82516498 + }, + { + "open_time": "2025-01-24T00:00:00+00:00", + "close_time": "2025-01-24T12:00:00+00:00", + "open": 103922.0, + "high": 105753.0, + "low": 102754.0, + "close": 105421.0, + "volume": 514.36251132 + }, + { + "open_time": "2025-01-24T12:00:00+00:00", + "close_time": "2025-01-25T00:00:00+00:00", + "open": 105432.0, + "high": 107149.0, + "low": 104478.0, + "close": 104855.0, + "volume": 1210.82083153 + }, + { + "open_time": "2025-01-25T00:00:00+00:00", + "close_time": "2025-01-25T12:00:00+00:00", + "open": 104855.0, + "high": 105223.0, + "low": 104126.0, + "close": 104656.0, + "volume": 517.20206904 + }, + { + "open_time": "2025-01-25T12:00:00+00:00", + "close_time": "2025-01-26T00:00:00+00:00", + "open": 104655.0, + "high": 105237.0, + "low": 104452.0, + "close": 104738.0, + "volume": 219.15508627 + }, + { + "open_time": "2025-01-26T00:00:00+00:00", + "close_time": "2025-01-26T12:00:00+00:00", + "open": 104741.0, + "high": 105424.0, + "low": 104445.0, + "close": 104809.0, + "volume": 238.28361772 + }, + { + "open_time": "2025-01-26T12:00:00+00:00", + "close_time": "2025-01-27T00:00:00+00:00", + "open": 104808.0, + "high": 105224.0, + "low": 102450.0, + "close": 102573.0, + "volume": 560.05770125 + }, + { + "open_time": "2025-01-27T00:00:00+00:00", + "close_time": "2025-01-27T12:00:00+00:00", + "open": 102573.0, + "high": 103186.0, + "low": 97750.0, + "close": 98750.0, + "volume": 1306.30471469 + }, + { + "open_time": "2025-01-27T12:00:00+00:00", + "close_time": "2025-01-28T00:00:00+00:00", + "open": 98787.0, + "high": 102366.0, + "low": 98679.0, + "close": 102090.0, + "volume": 1903.82153952 + }, + { + "open_time": "2025-01-28T00:00:00+00:00", + "close_time": "2025-01-28T12:00:00+00:00", + "open": 102065.0, + "high": 103347.0, + "low": 101335.0, + "close": 102779.0, + "volume": 575.13915086 + }, + { + "open_time": "2025-01-28T12:00:00+00:00", + "close_time": "2025-01-29T00:00:00+00:00", + "open": 102757.0, + "high": 103745.0, + "low": 100225.0, + "close": 101292.0, + "volume": 1146.53406141 + }, + { + "open_time": "2025-01-29T00:00:00+00:00", + "close_time": "2025-01-29T12:00:00+00:00", + "open": 101291.0, + "high": 102953.0, + "low": 101288.0, + "close": 102585.0, + "volume": 300.26794221 + }, + { + "open_time": "2025-01-29T12:00:00+00:00", + "close_time": "2025-01-30T00:00:00+00:00", + "open": 102591.0, + "high": 104769.0, + "low": 101360.0, + "close": 103747.0, + "volume": 1234.86959267 + }, + { + "open_time": "2025-01-30T00:00:00+00:00", + "close_time": "2025-01-30T12:00:00+00:00", + "open": 103768.0, + "high": 105563.0, + "low": 103313.0, + "close": 105295.0, + "volume": 579.11882969 + }, + { + "open_time": "2025-01-30T12:00:00+00:00", + "close_time": "2025-01-31T00:00:00+00:00", + "open": 105298.0, + "high": 106447.0, + "low": 104651.0, + "close": 104738.0, + "volume": 964.02047226 + }, + { + "open_time": "2025-01-31T00:00:00+00:00", + "close_time": "2025-01-31T12:00:00+00:00", + "open": 104737.0, + "high": 105023.0, + "low": 103925.0, + "close": 104752.0, + "volume": 363.72053592 + }, + { + "open_time": "2025-01-31T12:00:00+00:00", + "close_time": "2025-02-01T00:00:00+00:00", + "open": 104732.0, + "high": 106046.0, + "low": 101303.0, + "close": 102412.0, + "volume": 1652.5080518 + }, + { + "open_time": "2025-02-01T00:00:00+00:00", + "close_time": "2025-02-01T12:00:00+00:00", + "open": 102408.0, + "high": 102754.0, + "low": 101418.0, + "close": 102005.0, + "volume": 336.32436488 + }, + { + "open_time": "2025-02-01T12:00:00+00:00", + "close_time": "2025-02-02T00:00:00+00:00", + "open": 102005.0, + "high": 102285.0, + "low": 100270.0, + "close": 100638.0, + "volume": 449.16475195 + }, + { + "open_time": "2025-02-02T00:00:00+00:00", + "close_time": "2025-02-02T12:00:00+00:00", + "open": 100638.0, + "high": 101430.0, + "low": 98646.0, + "close": 98796.0, + "volume": 555.65004432 + }, + { + "open_time": "2025-02-02T12:00:00+00:00", + "close_time": "2025-02-03T00:00:00+00:00", + "open": 98842.0, + "high": 99395.0, + "low": 96168.0, + "close": 97675.0, + "volume": 1192.3233693 + }, + { + "open_time": "2025-02-03T00:00:00+00:00", + "close_time": "2025-02-03T12:00:00+00:00", + "open": 97670.0, + "high": 97718.0, + "low": 91530.0, + "close": 95176.0, + "volume": 1548.14351084 + }, + { + "open_time": "2025-02-03T12:00:00+00:00", + "close_time": "2025-02-04T00:00:00+00:00", + "open": 95254.0, + "high": 102569.0, + "low": 94238.0, + "close": 101457.0, + "volume": 2533.74050993 + }, + { + "open_time": "2025-02-04T00:00:00+00:00", + "close_time": "2025-02-04T12:00:00+00:00", + "open": 101456.0, + "high": 101785.0, + "low": 97962.0, + "close": 99056.0, + "volume": 740.26899096 + }, + { + "open_time": "2025-02-04T12:00:00+00:00", + "close_time": "2025-02-05T00:00:00+00:00", + "open": 99111.0, + "high": 100846.0, + "low": 96147.0, + "close": 97786.0, + "volume": 1327.89840007 + }, + { + "open_time": "2025-02-05T00:00:00+00:00", + "close_time": "2025-02-05T12:00:00+00:00", + "open": 97809.0, + "high": 98937.0, + "low": 97187.0, + "close": 98271.0, + "volume": 375.49216826 + }, + { + "open_time": "2025-02-05T12:00:00+00:00", + "close_time": "2025-02-06T00:00:00+00:00", + "open": 98292.0, + "high": 99168.0, + "low": 96181.0, + "close": 96614.0, + "volume": 1201.43005915 + }, + { + "open_time": "2025-02-06T00:00:00+00:00", + "close_time": "2025-02-06T12:00:00+00:00", + "open": 96614.0, + "high": 99174.0, + "low": 96471.0, + "close": 98931.0, + "volume": 535.06492366 + }, + { + "open_time": "2025-02-06T12:00:00+00:00", + "close_time": "2025-02-07T00:00:00+00:00", + "open": 98931.0, + "high": 99098.0, + "low": 95678.0, + "close": 96573.0, + "volume": 1188.86028705 + }, + { + "open_time": "2025-02-07T00:00:00+00:00", + "close_time": "2025-02-07T12:00:00+00:00", + "open": 96566.0, + "high": 97880.0, + "low": 96421.0, + "close": 97766.0, + "volume": 358.09241844 + }, + { + "open_time": "2025-02-07T12:00:00+00:00", + "close_time": "2025-02-08T00:00:00+00:00", + "open": 97766.0, + "high": 100185.0, + "low": 95662.0, + "close": 96535.0, + "volume": 1578.8392593 + }, + { + "open_time": "2025-02-08T00:00:00+00:00", + "close_time": "2025-02-08T12:00:00+00:00", + "open": 96534.0, + "high": 96896.0, + "low": 95800.0, + "close": 96111.0, + "volume": 226.6768386 + }, + { + "open_time": "2025-02-08T12:00:00+00:00", + "close_time": "2025-02-09T00:00:00+00:00", + "open": 96110.0, + "high": 96747.0, + "low": 95700.0, + "close": 96472.0, + "volume": 389.03559379 + }, + { + "open_time": "2025-02-09T00:00:00+00:00", + "close_time": "2025-02-09T12:00:00+00:00", + "open": 96472.0, + "high": 97337.0, + "low": 96400.0, + "close": 96607.0, + "volume": 290.09050205 + }, + { + "open_time": "2025-02-09T12:00:00+00:00", + "close_time": "2025-02-10T00:00:00+00:00", + "open": 96596.0, + "high": 96745.0, + "low": 94726.0, + "close": 96477.0, + "volume": 718.57820511 + }, + { + "open_time": "2025-02-10T00:00:00+00:00", + "close_time": "2025-02-10T12:00:00+00:00", + "open": 96533.0, + "high": 97962.0, + "low": 95307.0, + "close": 97691.0, + "volume": 436.0759905 + }, + { + "open_time": "2025-02-10T12:00:00+00:00", + "close_time": "2025-02-11T00:00:00+00:00", + "open": 97766.0, + "high": 98349.0, + "low": 96903.0, + "close": 97469.0, + "volume": 558.03288826 + }, + { + "open_time": "2025-02-11T00:00:00+00:00", + "close_time": "2025-02-11T12:00:00+00:00", + "open": 97465.0, + "high": 98490.0, + "low": 97447.0, + "close": 98172.0, + "volume": 355.62704032 + }, + { + "open_time": "2025-02-11T12:00:00+00:00", + "close_time": "2025-02-12T00:00:00+00:00", + "open": 98161.0, + "high": 98161.0, + "low": 94853.0, + "close": 95754.0, + "volume": 928.84437053 + }, + { + "open_time": "2025-02-12T00:00:00+00:00", + "close_time": "2025-02-12T12:00:00+00:00", + "open": 95756.0, + "high": 96434.0, + "low": 95079.0, + "close": 96083.0, + "volume": 265.20458516 + }, + { + "open_time": "2025-02-12T12:00:00+00:00", + "close_time": "2025-02-13T00:00:00+00:00", + "open": 96120.0, + "high": 98144.0, + "low": 94091.0, + "close": 97882.0, + "volume": 1211.26590699 + }, + { + "open_time": "2025-02-13T00:00:00+00:00", + "close_time": "2025-02-13T12:00:00+00:00", + "open": 97882.0, + "high": 98091.0, + "low": 95605.0, + "close": 95926.0, + "volume": 281.95280949 + }, + { + "open_time": "2025-02-13T12:00:00+00:00", + "close_time": "2025-02-14T00:00:00+00:00", + "open": 95926.0, + "high": 96747.0, + "low": 95249.0, + "close": 96627.0, + "volume": 575.80063862 + }, + { + "open_time": "2025-02-14T00:00:00+00:00", + "close_time": "2025-02-14T12:00:00+00:00", + "open": 96631.0, + "high": 97243.0, + "low": 96387.0, + "close": 96904.0, + "volume": 245.28862059 + }, + { + "open_time": "2025-02-14T12:00:00+00:00", + "close_time": "2025-02-15T00:00:00+00:00", + "open": 96904.0, + "high": 98871.0, + "low": 96300.0, + "close": 97520.0, + "volume": 1005.98406701 + }, + { + "open_time": "2025-02-15T00:00:00+00:00", + "close_time": "2025-02-15T12:00:00+00:00", + "open": 97515.0, + "high": 97974.0, + "low": 97237.0, + "close": 97632.0, + "volume": 162.27083315 + }, + { + "open_time": "2025-02-15T12:00:00+00:00", + "close_time": "2025-02-16T00:00:00+00:00", + "open": 97633.0, + "high": 97936.0, + "low": 97331.0, + "close": 97591.0, + "volume": 173.47397093 + }, + { + "open_time": "2025-02-16T00:00:00+00:00", + "close_time": "2025-02-16T12:00:00+00:00", + "open": 97591.0, + "high": 97727.0, + "low": 97077.0, + "close": 97347.0, + "volume": 116.9856942 + }, + { + "open_time": "2025-02-16T12:00:00+00:00", + "close_time": "2025-02-17T00:00:00+00:00", + "open": 97347.0, + "high": 97347.0, + "low": 96066.0, + "close": 96132.0, + "volume": 328.58811726 + }, + { + "open_time": "2025-02-17T00:00:00+00:00", + "close_time": "2025-02-17T12:00:00+00:00", + "open": 96066.0, + "high": 96631.0, + "low": 95836.0, + "close": 96066.0, + "volume": 268.99183726 + }, + { + "open_time": "2025-02-17T12:00:00+00:00", + "close_time": "2025-02-18T00:00:00+00:00", + "open": 96066.0, + "high": 97014.0, + "low": 95227.0, + "close": 95772.0, + "volume": 531.64623408 + }, + { + "open_time": "2025-02-18T00:00:00+00:00", + "close_time": "2025-02-18T12:00:00+00:00", + "open": 95779.0, + "high": 96313.0, + "low": 95101.0, + "close": 95604.0, + "volume": 282.40838886 + }, + { + "open_time": "2025-02-18T12:00:00+00:00", + "close_time": "2025-02-19T00:00:00+00:00", + "open": 95606.0, + "high": 96714.0, + "low": 93340.0, + "close": 95612.0, + "volume": 1133.12063511 + }, + { + "open_time": "2025-02-19T00:00:00+00:00", + "close_time": "2025-02-19T12:00:00+00:00", + "open": 95612.0, + "high": 96430.0, + "low": 95011.0, + "close": 96406.0, + "volume": 370.48352134 + }, + { + "open_time": "2025-02-19T12:00:00+00:00", + "close_time": "2025-02-20T00:00:00+00:00", + "open": 96423.0, + "high": 96866.0, + "low": 95410.0, + "close": 96642.0, + "volume": 1049.62120627 + }, + { + "open_time": "2025-02-20T00:00:00+00:00", + "close_time": "2025-02-20T12:00:00+00:00", + "open": 96639.0, + "high": 97376.0, + "low": 96439.0, + "close": 97211.0, + "volume": 367.33571143 + }, + { + "open_time": "2025-02-20T12:00:00+00:00", + "close_time": "2025-02-21T00:00:00+00:00", + "open": 97211.0, + "high": 98758.0, + "low": 96840.0, + "close": 98337.0, + "volume": 1314.24078992 + }, + { + "open_time": "2025-02-21T00:00:00+00:00", + "close_time": "2025-02-21T12:00:00+00:00", + "open": 98335.0, + "high": 98952.0, + "low": 98127.0, + "close": 98656.0, + "volume": 426.10970825 + }, + { + "open_time": "2025-02-21T12:00:00+00:00", + "close_time": "2025-02-22T00:00:00+00:00", + "open": 98656.0, + "high": 99508.0, + "low": 94805.0, + "close": 96131.0, + "volume": 2362.6257548 + }, + { + "open_time": "2025-02-22T00:00:00+00:00", + "close_time": "2025-02-22T12:00:00+00:00", + "open": 96137.0, + "high": 96580.0, + "low": 95750.0, + "close": 96572.0, + "volume": 435.01987195 + }, + { + "open_time": "2025-02-22T12:00:00+00:00", + "close_time": "2025-02-23T00:00:00+00:00", + "open": 96571.0, + "high": 96967.0, + "low": 96379.0, + "close": 96572.0, + "volume": 360.70275429 + }, + { + "open_time": "2025-02-23T00:00:00+00:00", + "close_time": "2025-02-23T12:00:00+00:00", + "open": 96571.0, + "high": 96666.0, + "low": 96111.0, + "close": 96124.0, + "volume": 214.48011326 + }, + { + "open_time": "2025-02-23T12:00:00+00:00", + "close_time": "2025-02-24T00:00:00+00:00", + "open": 96127.0, + "high": 96319.0, + "low": 95260.0, + "close": 96262.0, + "volume": 325.43436204 + }, + { + "open_time": "2025-02-24T00:00:00+00:00", + "close_time": "2025-02-24T12:00:00+00:00", + "open": 96264.0, + "high": 96492.0, + "low": 95091.0, + "close": 95846.0, + "volume": 451.43022838 + }, + { + "open_time": "2025-02-24T12:00:00+00:00", + "close_time": "2025-02-25T00:00:00+00:00", + "open": 95845.0, + "high": 96076.0, + "low": 91330.0, + "close": 91554.0, + "volume": 1240.71718547 + }, + { + "open_time": "2025-02-25T00:00:00+00:00", + "close_time": "2025-02-25T12:00:00+00:00", + "open": 91516.0, + "high": 92512.0, + "low": 86314.0, + "close": 89211.0, + "volume": 2350.24574825 + }, + { + "open_time": "2025-02-25T12:00:00+00:00", + "close_time": "2025-02-26T00:00:00+00:00", + "open": 89211.0, + "high": 89507.0, + "low": 85953.0, + "close": 88576.0, + "volume": 1934.37971454 + }, + { + "open_time": "2025-02-26T00:00:00+00:00", + "close_time": "2025-02-26T12:00:00+00:00", + "open": 88573.0, + "high": 89279.0, + "low": 88046.0, + "close": 88585.0, + "volume": 520.18193957 + }, + { + "open_time": "2025-02-26T12:00:00+00:00", + "close_time": "2025-02-27T00:00:00+00:00", + "open": 88557.0, + "high": 88615.0, + "low": 82133.0, + "close": 84071.0, + "volume": 2598.57283521 + }, + { + "open_time": "2025-02-27T00:00:00+00:00", + "close_time": "2025-02-27T12:00:00+00:00", + "open": 84150.0, + "high": 86988.0, + "low": 83937.0, + "close": 86620.0, + "volume": 901.74246814 + }, + { + "open_time": "2025-02-27T12:00:00+00:00", + "close_time": "2025-02-28T00:00:00+00:00", + "open": 86620.0, + "high": 86715.0, + "low": 82615.0, + "close": 84639.0, + "volume": 1658.20661619 + }, + { + "open_time": "2025-02-28T00:00:00+00:00", + "close_time": "2025-02-28T12:00:00+00:00", + "open": 84621.0, + "high": 84798.0, + "low": 78197.0, + "close": 80470.0, + "volume": 2234.44295196 + }, + { + "open_time": "2025-02-28T12:00:00+00:00", + "close_time": "2025-03-01T00:00:00+00:00", + "open": 80466.0, + "high": 85082.0, + "low": 80025.0, + "close": 84321.0, + "volume": 1332.92502145 + }, + { + "open_time": "2025-03-01T00:00:00+00:00", + "close_time": "2025-03-01T12:00:00+00:00", + "open": 84316.0, + "high": 86517.0, + "low": 83803.0, + "close": 84600.0, + "volume": 844.07016306 + }, + { + "open_time": "2025-03-01T12:00:00+00:00", + "close_time": "2025-03-02T00:00:00+00:00", + "open": 84605.0, + "high": 86227.0, + "low": 84317.0, + "close": 86033.0, + "volume": 617.89584229 + }, + { + "open_time": "2025-03-02T00:00:00+00:00", + "close_time": "2025-03-02T12:00:00+00:00", + "open": 86031.0, + "high": 86508.0, + "low": 85510.0, + "close": 86079.0, + "volume": 261.18408738 + }, + { + "open_time": "2025-03-02T12:00:00+00:00", + "close_time": "2025-03-03T00:00:00+00:00", + "open": 86078.0, + "high": 95152.0, + "low": 85029.0, + "close": 94273.0, + "volume": 2891.84556264 + }, + { + "open_time": "2025-03-03T00:00:00+00:00", + "close_time": "2025-03-03T12:00:00+00:00", + "open": 94272.0, + "high": 94422.0, + "low": 91135.0, + "close": 92713.0, + "volume": 848.55002602 + }, + { + "open_time": "2025-03-03T12:00:00+00:00", + "close_time": "2025-03-04T00:00:00+00:00", + "open": 92688.0, + "high": 93695.0, + "low": 85069.0, + "close": 86160.0, + "volume": 2008.15421837 + }, + { + "open_time": "2025-03-04T00:00:00+00:00", + "close_time": "2025-03-04T12:00:00+00:00", + "open": 86161.0, + "high": 86727.0, + "low": 82450.0, + "close": 83911.0, + "volume": 1190.37356477 + }, + { + "open_time": "2025-03-04T12:00:00+00:00", + "close_time": "2025-03-05T00:00:00+00:00", + "open": 83908.0, + "high": 88922.0, + "low": 81463.0, + "close": 87240.0, + "volume": 2015.83214558 + }, + { + "open_time": "2025-03-05T00:00:00+00:00", + "close_time": "2025-03-05T12:00:00+00:00", + "open": 87262.0, + "high": 90623.0, + "low": 86397.0, + "close": 89829.0, + "volume": 828.05100773 + }, + { + "open_time": "2025-03-05T12:00:00+00:00", + "close_time": "2025-03-06T00:00:00+00:00", + "open": 89802.0, + "high": 90993.0, + "low": 87564.0, + "close": 90611.0, + "volume": 1004.61439801 + }, + { + "open_time": "2025-03-06T00:00:00+00:00", + "close_time": "2025-03-06T12:00:00+00:00", + "open": 90590.0, + "high": 92790.0, + "low": 89995.0, + "close": 91339.0, + "volume": 706.23577758 + }, + { + "open_time": "2025-03-06T12:00:00+00:00", + "close_time": "2025-03-07T00:00:00+00:00", + "open": 91350.0, + "high": 91442.0, + "low": 87835.0, + "close": 89918.0, + "volume": 1463.45394714 + }, + { + "open_time": "2025-03-07T00:00:00+00:00", + "close_time": "2025-03-07T12:00:00+00:00", + "open": 89922.0, + "high": 91277.0, + "low": 84713.0, + "close": 88957.0, + "volume": 1415.99187455 + }, + { + "open_time": "2025-03-07T12:00:00+00:00", + "close_time": "2025-03-08T00:00:00+00:00", + "open": 88979.0, + "high": 91081.0, + "low": 85593.0, + "close": 86759.0, + "volume": 1870.78828011 + }, + { + "open_time": "2025-03-08T00:00:00+00:00", + "close_time": "2025-03-08T12:00:00+00:00", + "open": 86754.0, + "high": 86861.0, + "low": 85190.0, + "close": 85922.0, + "volume": 287.1539086 + }, + { + "open_time": "2025-03-08T12:00:00+00:00", + "close_time": "2025-03-09T00:00:00+00:00", + "open": 85921.0, + "high": 86582.0, + "low": 85653.0, + "close": 86192.0, + "volume": 292.59520244 + }, + { + "open_time": "2025-03-09T00:00:00+00:00", + "close_time": "2025-03-09T12:00:00+00:00", + "open": 86204.0, + "high": 86469.0, + "low": 84662.0, + "close": 85003.0, + "volume": 251.82334075 + }, + { + "open_time": "2025-03-09T12:00:00+00:00", + "close_time": "2025-03-10T00:00:00+00:00", + "open": 85000.0, + "high": 85000.0, + "low": 80000.0, + "close": 80708.0, + "volume": 1458.35970782 + }, + { + "open_time": "2025-03-10T00:00:00+00:00", + "close_time": "2025-03-10T12:00:00+00:00", + "open": 80728.0, + "high": 84007.0, + "low": 80077.0, + "close": 83483.0, + "volume": 1120.95939054 + }, + { + "open_time": "2025-03-10T12:00:00+00:00", + "close_time": "2025-03-11T00:00:00+00:00", + "open": 83575.0, + "high": 83752.0, + "low": 77393.0, + "close": 78561.0, + "volume": 1856.83329702 + }, + { + "open_time": "2025-03-11T00:00:00+00:00", + "close_time": "2025-03-11T12:00:00+00:00", + "open": 78599.0, + "high": 82050.0, + "low": 76600.0, + "close": 81710.0, + "volume": 1291.78918044 + }, + { + "open_time": "2025-03-11T12:00:00+00:00", + "close_time": "2025-03-12T00:00:00+00:00", + "open": 81710.0, + "high": 83568.0, + "low": 79031.0, + "close": 82869.0, + "volume": 1364.77453134 + }, + { + "open_time": "2025-03-12T00:00:00+00:00", + "close_time": "2025-03-12T12:00:00+00:00", + "open": 82941.0, + "high": 83733.0, + "low": 81268.0, + "close": 82983.0, + "volume": 854.33050557 + }, + { + "open_time": "2025-03-12T12:00:00+00:00", + "close_time": "2025-03-13T00:00:00+00:00", + "open": 82983.0, + "high": 84437.0, + "low": 80607.0, + "close": 83620.0, + "volume": 1610.72043974 + }, + { + "open_time": "2025-03-13T00:00:00+00:00", + "close_time": "2025-03-13T12:00:00+00:00", + "open": 83677.0, + "high": 84287.0, + "low": 82417.0, + "close": 82957.0, + "volume": 625.03278122 + }, + { + "open_time": "2025-03-13T12:00:00+00:00", + "close_time": "2025-03-14T00:00:00+00:00", + "open": 82917.0, + "high": 83849.0, + "low": 79910.0, + "close": 81079.0, + "volume": 1204.96811046 + }, + { + "open_time": "2025-03-14T00:00:00+00:00", + "close_time": "2025-03-14T12:00:00+00:00", + "open": 81084.0, + "high": 83322.0, + "low": 80801.0, + "close": 83248.0, + "volume": 454.15727197 + }, + { + "open_time": "2025-03-14T12:00:00+00:00", + "close_time": "2025-03-15T00:00:00+00:00", + "open": 83237.0, + "high": 85294.0, + "low": 82638.0, + "close": 83975.0, + "volume": 1532.8378418 + }, + { + "open_time": "2025-03-15T00:00:00+00:00", + "close_time": "2025-03-15T12:00:00+00:00", + "open": 83984.0, + "high": 84672.0, + "low": 83633.0, + "close": 84111.0, + "volume": 299.05782313 + }, + { + "open_time": "2025-03-15T12:00:00+00:00", + "close_time": "2025-03-16T00:00:00+00:00", + "open": 84097.0, + "high": 84479.0, + "low": 84024.0, + "close": 84347.0, + "volume": 187.13245899 + }, + { + "open_time": "2025-03-16T00:00:00+00:00", + "close_time": "2025-03-16T12:00:00+00:00", + "open": 84362.0, + "high": 84409.0, + "low": 82397.0, + "close": 82405.0, + "volume": 531.15341564 + }, + { + "open_time": "2025-03-16T12:00:00+00:00", + "close_time": "2025-03-17T00:00:00+00:00", + "open": 82404.0, + "high": 85059.0, + "low": 81983.0, + "close": 82555.0, + "volume": 647.04892789 + }, + { + "open_time": "2025-03-17T00:00:00+00:00", + "close_time": "2025-03-17T12:00:00+00:00", + "open": 82569.0, + "high": 83853.0, + "low": 82521.0, + "close": 83502.0, + "volume": 378.46042693 + }, + { + "open_time": "2025-03-17T12:00:00+00:00", + "close_time": "2025-03-18T00:00:00+00:00", + "open": 83486.0, + "high": 84741.0, + "low": 82466.0, + "close": 84058.0, + "volume": 820.43596912 + }, + { + "open_time": "2025-03-18T00:00:00+00:00", + "close_time": "2025-03-18T12:00:00+00:00", + "open": 83930.0, + "high": 83989.0, + "low": 82259.0, + "close": 82587.0, + "volume": 546.58122802 + }, + { + "open_time": "2025-03-18T12:00:00+00:00", + "close_time": "2025-03-19T00:00:00+00:00", + "open": 82542.0, + "high": 82803.0, + "low": 81138.0, + "close": 82715.0, + "volume": 743.63382531 + }, + { + "open_time": "2025-03-19T00:00:00+00:00", + "close_time": "2025-03-19T12:00:00+00:00", + "open": 82694.0, + "high": 84075.0, + "low": 82567.0, + "close": 83863.0, + "volume": 407.6100881 + }, + { + "open_time": "2025-03-19T12:00:00+00:00", + "close_time": "2025-03-20T00:00:00+00:00", + "open": 83916.0, + "high": 87010.0, + "low": 83552.0, + "close": 86868.0, + "volume": 1518.99944681 + }, + { + "open_time": "2025-03-20T00:00:00+00:00", + "close_time": "2025-03-20T12:00:00+00:00", + "open": 86870.0, + "high": 87470.0, + "low": 84784.0, + "close": 85463.0, + "volume": 651.25367482 + }, + { + "open_time": "2025-03-20T12:00:00+00:00", + "close_time": "2025-03-21T00:00:00+00:00", + "open": 85478.0, + "high": 86479.0, + "low": 83631.0, + "close": 84158.0, + "volume": 1225.87868063 + }, + { + "open_time": "2025-03-21T00:00:00+00:00", + "close_time": "2025-03-21T12:00:00+00:00", + "open": 84179.0, + "high": 84801.0, + "low": 83713.0, + "close": 84012.0, + "volume": 288.95338468 + }, + { + "open_time": "2025-03-21T12:00:00+00:00", + "close_time": "2025-03-22T00:00:00+00:00", + "open": 84010.0, + "high": 84530.0, + "low": 83142.0, + "close": 84061.0, + "volume": 857.55444525 + }, + { + "open_time": "2025-03-22T00:00:00+00:00", + "close_time": "2025-03-22T12:00:00+00:00", + "open": 84050.0, + "high": 84490.0, + "low": 83965.0, + "close": 84206.0, + "volume": 146.10748382 + }, + { + "open_time": "2025-03-22T12:00:00+00:00", + "close_time": "2025-03-23T00:00:00+00:00", + "open": 84207.0, + "high": 84304.0, + "low": 83682.0, + "close": 83823.0, + "volume": 170.75736609 + }, + { + "open_time": "2025-03-23T00:00:00+00:00", + "close_time": "2025-03-23T12:00:00+00:00", + "open": 83806.0, + "high": 84988.0, + "low": 83806.0, + "close": 84651.0, + "volume": 177.47569763 + }, + { + "open_time": "2025-03-23T12:00:00+00:00", + "close_time": "2025-03-24T00:00:00+00:00", + "open": 84652.0, + "high": 86116.0, + "low": 84581.0, + "close": 86084.0, + "volume": 472.43828128 + }, + { + "open_time": "2025-03-24T00:00:00+00:00", + "close_time": "2025-03-24T12:00:00+00:00", + "open": 86084.0, + "high": 87839.0, + "low": 85541.0, + "close": 87699.0, + "volume": 422.98300026 + }, + { + "open_time": "2025-03-24T12:00:00+00:00", + "close_time": "2025-03-25T00:00:00+00:00", + "open": 87699.0, + "high": 88772.0, + "low": 87103.0, + "close": 87512.0, + "volume": 1465.35113115 + }, + { + "open_time": "2025-03-25T00:00:00+00:00", + "close_time": "2025-03-25T12:00:00+00:00", + "open": 87488.0, + "high": 87681.0, + "low": 86321.0, + "close": 87378.0, + "volume": 430.0098749 + }, + { + "open_time": "2025-03-25T12:00:00+00:00", + "close_time": "2025-03-26T00:00:00+00:00", + "open": 87379.0, + "high": 88539.0, + "low": 86959.0, + "close": 87436.0, + "volume": 1704.76227835 + }, + { + "open_time": "2025-03-26T00:00:00+00:00", + "close_time": "2025-03-26T12:00:00+00:00", + "open": 87448.0, + "high": 88296.0, + "low": 87074.0, + "close": 87992.0, + "volume": 296.95019759 + }, + { + "open_time": "2025-03-26T12:00:00+00:00", + "close_time": "2025-03-27T00:00:00+00:00", + "open": 87992.0, + "high": 88040.0, + "low": 85869.0, + "close": 86913.0, + "volume": 1256.01628235 + }, + { + "open_time": "2025-03-27T00:00:00+00:00", + "close_time": "2025-03-27T12:00:00+00:00", + "open": 86966.0, + "high": 87755.0, + "low": 86809.0, + "close": 86958.0, + "volume": 218.34504679 + }, + { + "open_time": "2025-03-27T12:00:00+00:00", + "close_time": "2025-03-28T00:00:00+00:00", + "open": 86952.0, + "high": 87702.0, + "low": 85828.0, + "close": 87219.0, + "volume": 1071.02785031 + }, + { + "open_time": "2025-03-28T00:00:00+00:00", + "close_time": "2025-03-28T12:00:00+00:00", + "open": 87224.0, + "high": 87481.0, + "low": 84784.0, + "close": 85212.0, + "volume": 555.99707424 + }, + { + "open_time": "2025-03-28T12:00:00+00:00", + "close_time": "2025-03-29T00:00:00+00:00", + "open": 85212.0, + "high": 85540.0, + "low": 83544.0, + "close": 84379.0, + "volume": 836.27777679 + }, + { + "open_time": "2025-03-29T00:00:00+00:00", + "close_time": "2025-03-29T12:00:00+00:00", + "open": 84384.0, + "high": 84561.0, + "low": 81983.0, + "close": 82256.0, + "volume": 376.89016532 + }, + { + "open_time": "2025-03-29T12:00:00+00:00", + "close_time": "2025-03-30T00:00:00+00:00", + "open": 82260.0, + "high": 82833.0, + "low": 81629.0, + "close": 82608.0, + "volume": 368.50328828 + }, + { + "open_time": "2025-03-30T00:00:00+00:00", + "close_time": "2025-03-30T12:00:00+00:00", + "open": 82608.0, + "high": 83500.0, + "low": 82479.0, + "close": 83097.0, + "volume": 282.32259395 + }, + { + "open_time": "2025-03-30T12:00:00+00:00", + "close_time": "2025-03-31T00:00:00+00:00", + "open": 83102.0, + "high": 83222.0, + "low": 81551.0, + "close": 82359.0, + "volume": 558.06004074 + }, + { + "open_time": "2025-03-31T00:00:00+00:00", + "close_time": "2025-03-31T12:00:00+00:00", + "open": 82367.0, + "high": 82417.0, + "low": 81287.0, + "close": 82197.0, + "volume": 570.08072345 + }, + { + "open_time": "2025-03-31T12:00:00+00:00", + "close_time": "2025-04-01T00:00:00+00:00", + "open": 82187.0, + "high": 83914.0, + "low": 81646.0, + "close": 82538.0, + "volume": 1367.25645324 + }, + { + "open_time": "2025-04-01T00:00:00+00:00", + "close_time": "2025-04-01T12:00:00+00:00", + "open": 82537.0, + "high": 84490.0, + "low": 82417.0, + "close": 83929.0, + "volume": 403.28348062 + }, + { + "open_time": "2025-04-01T12:00:00+00:00", + "close_time": "2025-04-02T00:00:00+00:00", + "open": 83928.0, + "high": 85530.0, + "low": 82536.0, + "close": 85170.0, + "volume": 1100.71892091 + }, + { + "open_time": "2025-04-02T00:00:00+00:00", + "close_time": "2025-04-02T12:00:00+00:00", + "open": 85171.0, + "high": 85397.0, + "low": 81188.0, + "close": 84569.0, + "volume": 667.66649906 + }, + { + "open_time": "2025-04-02T12:00:00+00:00", + "close_time": "2025-04-03T00:00:00+00:00", + "open": 84570.0, + "high": 88563.0, + "low": 82321.0, + "close": 82502.0, + "volume": 2193.98016441 + }, + { + "open_time": "2025-04-03T00:00:00+00:00", + "close_time": "2025-04-03T12:00:00+00:00", + "open": 82477.0, + "high": 83896.0, + "low": 82157.0, + "close": 83095.0, + "volume": 517.60875784 + }, + { + "open_time": "2025-04-03T12:00:00+00:00", + "close_time": "2025-04-04T00:00:00+00:00", + "open": 83032.0, + "high": 83289.0, + "low": 81200.0, + "close": 83132.0, + "volume": 1259.84365035 + }, + { + "open_time": "2025-04-04T00:00:00+00:00", + "close_time": "2025-04-04T12:00:00+00:00", + "open": 83182.0, + "high": 84708.0, + "low": 81659.0, + "close": 82677.0, + "volume": 737.00425242 + }, + { + "open_time": "2025-04-04T12:00:00+00:00", + "close_time": "2025-04-05T00:00:00+00:00", + "open": 82654.0, + "high": 84588.0, + "low": 81831.0, + "close": 83851.0, + "volume": 1268.87857457 + }, + { + "open_time": "2025-04-05T00:00:00+00:00", + "close_time": "2025-04-05T12:00:00+00:00", + "open": 83852.0, + "high": 84226.0, + "low": 83322.0, + "close": 83433.0, + "volume": 219.48956392 + }, + { + "open_time": "2025-04-05T12:00:00+00:00", + "close_time": "2025-04-06T00:00:00+00:00", + "open": 83439.0, + "high": 83612.0, + "low": 82358.0, + "close": 83507.0, + "volume": 298.69229038 + }, + { + "open_time": "2025-04-06T00:00:00+00:00", + "close_time": "2025-04-06T12:00:00+00:00", + "open": 83514.0, + "high": 83741.0, + "low": 82625.0, + "close": 82804.0, + "volume": 247.39082388 + }, + { + "open_time": "2025-04-06T12:00:00+00:00", + "close_time": "2025-04-07T00:00:00+00:00", + "open": 82805.0, + "high": 82933.0, + "low": 77098.0, + "close": 78342.0, + "volume": 1918.09047834 + }, + { + "open_time": "2025-04-07T00:00:00+00:00", + "close_time": "2025-04-07T12:00:00+00:00", + "open": 78381.0, + "high": 79292.0, + "low": 74434.0, + "close": 76643.0, + "volume": 1725.66936271 + }, + { + "open_time": "2025-04-07T12:00:00+00:00", + "close_time": "2025-04-08T00:00:00+00:00", + "open": 76660.0, + "high": 81180.0, + "low": 75768.0, + "close": 79127.0, + "volume": 2358.32774685 + }, + { + "open_time": "2025-04-08T00:00:00+00:00", + "close_time": "2025-04-08T12:00:00+00:00", + "open": 79134.0, + "high": 80836.0, + "low": 78777.0, + "close": 79964.0, + "volume": 777.27516218 + }, + { + "open_time": "2025-04-08T12:00:00+00:00", + "close_time": "2025-04-09T00:00:00+00:00", + "open": 79975.0, + "high": 80318.0, + "low": 76159.0, + "close": 76244.0, + "volume": 1468.23384822 + }, + { + "open_time": "2025-04-09T00:00:00+00:00", + "close_time": "2025-04-09T12:00:00+00:00", + "open": 76252.0, + "high": 77910.0, + "low": 74588.0, + "close": 76215.0, + "volume": 1461.96059473 + }, + { + "open_time": "2025-04-09T12:00:00+00:00", + "close_time": "2025-04-10T00:00:00+00:00", + "open": 76193.0, + "high": 83565.0, + "low": 75998.0, + "close": 82595.0, + "volume": 2576.31561578 + }, + { + "open_time": "2025-04-10T00:00:00+00:00", + "close_time": "2025-04-10T12:00:00+00:00", + "open": 82594.0, + "high": 82722.0, + "low": 81300.0, + "close": 81838.0, + "volume": 588.03933895 + }, + { + "open_time": "2025-04-10T12:00:00+00:00", + "close_time": "2025-04-11T00:00:00+00:00", + "open": 81837.0, + "high": 82401.0, + "low": 78424.0, + "close": 79543.0, + "volume": 976.03803859 + }, + { + "open_time": "2025-04-11T00:00:00+00:00", + "close_time": "2025-04-11T12:00:00+00:00", + "open": 79558.0, + "high": 82923.0, + "low": 78942.0, + "close": 82077.0, + "volume": 836.36558083 + }, + { + "open_time": "2025-04-11T12:00:00+00:00", + "close_time": "2025-04-12T00:00:00+00:00", + "open": 82106.0, + "high": 84257.0, + "low": 81312.0, + "close": 83384.0, + "volume": 892.47540794 + }, + { + "open_time": "2025-04-12T00:00:00+00:00", + "close_time": "2025-04-12T12:00:00+00:00", + "open": 83384.0, + "high": 83974.0, + "low": 82784.0, + "close": 83494.0, + "volume": 296.40813536 + }, + { + "open_time": "2025-04-12T12:00:00+00:00", + "close_time": "2025-04-13T00:00:00+00:00", + "open": 83496.0, + "high": 85892.0, + "low": 83451.0, + "close": 85274.0, + "volume": 551.22944038 + }, + { + "open_time": "2025-04-13T00:00:00+00:00", + "close_time": "2025-04-13T12:00:00+00:00", + "open": 85277.0, + "high": 86084.0, + "low": 84226.0, + "close": 84508.0, + "volume": 465.37940214 + }, + { + "open_time": "2025-04-13T12:00:00+00:00", + "close_time": "2025-04-14T00:00:00+00:00", + "open": 84509.0, + "high": 84937.0, + "low": 83031.0, + "close": 83712.0, + "volume": 745.54282837 + }, + { + "open_time": "2025-04-14T00:00:00+00:00", + "close_time": "2025-04-14T12:00:00+00:00", + "open": 83774.0, + "high": 85496.0, + "low": 83680.0, + "close": 84923.0, + "volume": 424.82424411 + }, + { + "open_time": "2025-04-14T12:00:00+00:00", + "close_time": "2025-04-15T00:00:00+00:00", + "open": 84937.0, + "high": 85787.0, + "low": 83727.0, + "close": 84583.0, + "volume": 1001.05751305 + }, + { + "open_time": "2025-04-15T00:00:00+00:00", + "close_time": "2025-04-15T12:00:00+00:00", + "open": 84583.0, + "high": 86000.0, + "low": 84353.0, + "close": 85583.0, + "volume": 363.47028662 + }, + { + "open_time": "2025-04-15T12:00:00+00:00", + "close_time": "2025-04-16T00:00:00+00:00", + "open": 85584.0, + "high": 86450.0, + "low": 83612.0, + "close": 83686.0, + "volume": 799.44151163 + }, + { + "open_time": "2025-04-16T00:00:00+00:00", + "close_time": "2025-04-16T12:00:00+00:00", + "open": 83632.0, + "high": 84115.0, + "low": 83102.0, + "close": 84025.0, + "volume": 508.46504772 + }, + { + "open_time": "2025-04-16T12:00:00+00:00", + "close_time": "2025-04-17T00:00:00+00:00", + "open": 84048.0, + "high": 85528.0, + "low": 83312.0, + "close": 84046.0, + "volume": 1084.98335165 + }, + { + "open_time": "2025-04-17T00:00:00+00:00", + "close_time": "2025-04-17T12:00:00+00:00", + "open": 84045.0, + "high": 85043.0, + "low": 83829.0, + "close": 84542.0, + "volume": 271.98799629 + }, + { + "open_time": "2025-04-17T12:00:00+00:00", + "close_time": "2025-04-18T00:00:00+00:00", + "open": 84557.0, + "high": 85478.0, + "low": 83751.0, + "close": 84954.0, + "volume": 847.59982776 + }, + { + "open_time": "2025-04-18T00:00:00+00:00", + "close_time": "2025-04-18T12:00:00+00:00", + "open": 84954.0, + "high": 85121.0, + "low": 84434.0, + "close": 84664.0, + "volume": 160.49471894 + }, + { + "open_time": "2025-04-18T12:00:00+00:00", + "close_time": "2025-04-19T00:00:00+00:00", + "open": 84682.0, + "high": 84743.0, + "low": 84310.0, + "close": 84468.0, + "volume": 162.74624348 + }, + { + "open_time": "2025-04-19T00:00:00+00:00", + "close_time": "2025-04-19T12:00:00+00:00", + "open": 84466.0, + "high": 85432.0, + "low": 84367.0, + "close": 85217.0, + "volume": 244.71294078 + }, + { + "open_time": "2025-04-19T12:00:00+00:00", + "close_time": "2025-04-20T00:00:00+00:00", + "open": 85218.0, + "high": 85611.0, + "low": 84723.0, + "close": 85069.0, + "volume": 386.77789735 + }, + { + "open_time": "2025-04-20T00:00:00+00:00", + "close_time": "2025-04-20T12:00:00+00:00", + "open": 85074.0, + "high": 85305.0, + "low": 83974.0, + "close": 84125.0, + "volume": 182.5605345 + }, + { + "open_time": "2025-04-20T12:00:00+00:00", + "close_time": "2025-04-21T00:00:00+00:00", + "open": 84124.0, + "high": 85274.0, + "low": 84124.0, + "close": 85198.0, + "volume": 280.24921168 + }, + { + "open_time": "2025-04-21T00:00:00+00:00", + "close_time": "2025-04-21T12:00:00+00:00", + "open": 85197.0, + "high": 87765.0, + "low": 85134.0, + "close": 86989.0, + "volume": 628.30567676 + }, + { + "open_time": "2025-04-21T12:00:00+00:00", + "close_time": "2025-04-22T00:00:00+00:00", + "open": 86988.0, + "high": 88527.0, + "low": 86404.0, + "close": 87505.0, + "volume": 1551.51018927 + }, + { + "open_time": "2025-04-22T00:00:00+00:00", + "close_time": "2025-04-22T12:00:00+00:00", + "open": 87505.0, + "high": 88874.0, + "low": 87094.0, + "close": 88624.0, + "volume": 469.2155034 + }, + { + "open_time": "2025-04-22T12:00:00+00:00", + "close_time": "2025-04-23T00:00:00+00:00", + "open": 88623.0, + "high": 93928.0, + "low": 88495.0, + "close": 93481.0, + "volume": 2390.23238459 + }, + { + "open_time": "2025-04-23T00:00:00+00:00", + "close_time": "2025-04-23T12:00:00+00:00", + "open": 93482.0, + "high": 94510.0, + "low": 92657.0, + "close": 93486.0, + "volume": 610.50390455 + }, + { + "open_time": "2025-04-23T12:00:00+00:00", + "close_time": "2025-04-24T00:00:00+00:00", + "open": 93486.0, + "high": 94700.0, + "low": 91970.0, + "close": 93730.0, + "volume": 1812.29865263 + }, + { + "open_time": "2025-04-24T00:00:00+00:00", + "close_time": "2025-04-24T12:00:00+00:00", + "open": 93730.0, + "high": 93827.0, + "low": 91700.0, + "close": 92613.0, + "volume": 410.63020846 + }, + { + "open_time": "2025-04-24T12:00:00+00:00", + "close_time": "2025-04-25T00:00:00+00:00", + "open": 92614.0, + "high": 94035.0, + "low": 92457.0, + "close": 94010.0, + "volume": 782.07796664 + }, + { + "open_time": "2025-04-25T00:00:00+00:00", + "close_time": "2025-04-25T12:00:00+00:00", + "open": 94010.0, + "high": 94680.0, + "low": 92891.0, + "close": 94631.0, + "volume": 482.29706804 + }, + { + "open_time": "2025-04-25T12:00:00+00:00", + "close_time": "2025-04-26T00:00:00+00:00", + "open": 94680.0, + "high": 95857.0, + "low": 94023.0, + "close": 94726.0, + "volume": 1805.39043299 + }, + { + "open_time": "2025-04-26T00:00:00+00:00", + "close_time": "2025-04-26T12:00:00+00:00", + "open": 94720.0, + "high": 95249.0, + "low": 94051.0, + "close": 94175.0, + "volume": 284.08169517 + }, + { + "open_time": "2025-04-26T12:00:00+00:00", + "close_time": "2025-04-27T00:00:00+00:00", + "open": 94175.0, + "high": 94918.0, + "low": 93934.0, + "close": 94662.0, + "volume": 234.59903562 + }, + { + "open_time": "2025-04-27T00:00:00+00:00", + "close_time": "2025-04-27T12:00:00+00:00", + "open": 94662.0, + "high": 95353.0, + "low": 93685.0, + "close": 93965.0, + "volume": 259.12971393 + }, + { + "open_time": "2025-04-27T12:00:00+00:00", + "close_time": "2025-04-28T00:00:00+00:00", + "open": 93944.0, + "high": 94566.0, + "low": 93685.0, + "close": 93769.0, + "volume": 323.07555405 + }, + { + "open_time": "2025-04-28T00:00:00+00:00", + "close_time": "2025-04-28T12:00:00+00:00", + "open": 93780.0, + "high": 95559.0, + "low": 92846.0, + "close": 95294.0, + "volume": 588.40719413 + }, + { + "open_time": "2025-04-28T12:00:00+00:00", + "close_time": "2025-04-29T00:00:00+00:00", + "open": 95369.0, + "high": 95633.0, + "low": 93483.0, + "close": 95041.0, + "volume": 983.03149098 + }, + { + "open_time": "2025-04-29T00:00:00+00:00", + "close_time": "2025-04-29T12:00:00+00:00", + "open": 95040.0, + "high": 95479.0, + "low": 94249.0, + "close": 95163.0, + "volume": 357.92298612 + }, + { + "open_time": "2025-04-29T12:00:00+00:00", + "close_time": "2025-04-30T00:00:00+00:00", + "open": 95163.0, + "high": 95479.0, + "low": 93775.0, + "close": 94285.0, + "volume": 519.75079413 + }, + { + "open_time": "2025-04-30T00:00:00+00:00", + "close_time": "2025-04-30T12:00:00+00:00", + "open": 94284.0, + "high": 95269.0, + "low": 94161.0, + "close": 95203.0, + "volume": 252.82070701 + }, + { + "open_time": "2025-04-30T12:00:00+00:00", + "close_time": "2025-05-01T00:00:00+00:00", + "open": 95203.0, + "high": 95240.0, + "low": 92946.0, + "close": 94181.0, + "volume": 1131.42291879 + }, + { + "open_time": "2025-05-01T00:00:00+00:00", + "close_time": "2025-05-01T12:00:00+00:00", + "open": 94181.0, + "high": 96399.0, + "low": 94141.0, + "close": 96204.0, + "volume": 469.45913355 + }, + { + "open_time": "2025-05-01T12:00:00+00:00", + "close_time": "2025-05-02T00:00:00+00:00", + "open": 96236.0, + "high": 97470.0, + "low": 95862.0, + "close": 96535.0, + "volume": 1272.72750163 + }, + { + "open_time": "2025-05-02T00:00:00+00:00", + "close_time": "2025-05-02T12:00:00+00:00", + "open": 96557.0, + "high": 97306.0, + "low": 96399.0, + "close": 96977.0, + "volume": 232.43866635 + }, + { + "open_time": "2025-05-02T12:00:00+00:00", + "close_time": "2025-05-03T00:00:00+00:00", + "open": 96976.0, + "high": 97938.0, + "low": 96603.0, + "close": 96925.0, + "volume": 686.60120654 + }, + { + "open_time": "2025-05-03T00:00:00+00:00", + "close_time": "2025-05-03T12:00:00+00:00", + "open": 96926.0, + "high": 96956.0, + "low": 95903.0, + "close": 95987.0, + "volume": 292.98952618 + }, + { + "open_time": "2025-05-03T12:00:00+00:00", + "close_time": "2025-05-04T00:00:00+00:00", + "open": 95987.0, + "high": 96527.0, + "low": 95800.0, + "close": 95916.0, + "volume": 403.38466259 + }, + { + "open_time": "2025-05-04T00:00:00+00:00", + "close_time": "2025-05-04T12:00:00+00:00", + "open": 95850.0, + "high": 96295.0, + "low": 95330.0, + "close": 95437.0, + "volume": 184.99444903 + }, + { + "open_time": "2025-05-04T12:00:00+00:00", + "close_time": "2025-05-05T00:00:00+00:00", + "open": 95431.0, + "high": 95764.0, + "low": 94162.0, + "close": 94316.0, + "volume": 377.77872678 + }, + { + "open_time": "2025-05-05T00:00:00+00:00", + "close_time": "2025-05-05T12:00:00+00:00", + "open": 94301.0, + "high": 94804.0, + "low": 93550.0, + "close": 94045.0, + "volume": 322.73954886 + }, + { + "open_time": "2025-05-05T12:00:00+00:00", + "close_time": "2025-05-06T00:00:00+00:00", + "open": 94045.0, + "high": 95198.0, + "low": 93618.0, + "close": 94725.0, + "volume": 614.19414731 + }, + { + "open_time": "2025-05-06T00:00:00+00:00", + "close_time": "2025-05-06T12:00:00+00:00", + "open": 94725.0, + "high": 94916.0, + "low": 93719.0, + "close": 93799.0, + "volume": 241.85128688 + }, + { + "open_time": "2025-05-06T12:00:00+00:00", + "close_time": "2025-05-07T00:00:00+00:00", + "open": 93798.0, + "high": 96895.0, + "low": 93376.0, + "close": 96814.0, + "volume": 832.78374967 + }, + { + "open_time": "2025-05-07T00:00:00+00:00", + "close_time": "2025-05-07T12:00:00+00:00", + "open": 96815.0, + "high": 97717.0, + "low": 96226.0, + "close": 97022.0, + "volume": 306.97395209 + }, + { + "open_time": "2025-05-07T12:00:00+00:00", + "close_time": "2025-05-08T00:00:00+00:00", + "open": 97055.0, + "high": 97481.0, + "low": 95823.0, + "close": 97054.0, + "volume": 1026.29842642 + }, + { + "open_time": "2025-05-08T00:00:00+00:00", + "close_time": "2025-05-08T12:00:00+00:00", + "open": 97059.0, + "high": 99897.0, + "low": 96907.0, + "close": 99442.0, + "volume": 561.95068953 + }, + { + "open_time": "2025-05-08T12:00:00+00:00", + "close_time": "2025-05-09T00:00:00+00:00", + "open": 99442.0, + "high": 104159.0, + "low": 99126.0, + "close": 103261.0, + "volume": 1741.51245436 + }, + { + "open_time": "2025-05-09T00:00:00+00:00", + "close_time": "2025-05-09T12:00:00+00:00", + "open": 103234.0, + "high": 104332.0, + "low": 102360.0, + "close": 102942.0, + "volume": 496.40268522 + }, + { + "open_time": "2025-05-09T12:00:00+00:00", + "close_time": "2025-05-10T00:00:00+00:00", + "open": 102918.0, + "high": 103794.0, + "low": 102350.0, + "close": 102991.0, + "volume": 839.68322333 + }, + { + "open_time": "2025-05-10T00:00:00+00:00", + "close_time": "2025-05-10T12:00:00+00:00", + "open": 102992.0, + "high": 104093.0, + "low": 102845.0, + "close": 103415.0, + "volume": 247.27707502 + }, + { + "open_time": "2025-05-10T12:00:00+00:00", + "close_time": "2025-05-11T00:00:00+00:00", + "open": 103463.0, + "high": 104985.0, + "low": 103063.0, + "close": 104809.0, + "volume": 376.98799122 + }, + { + "open_time": "2025-05-11T00:00:00+00:00", + "close_time": "2025-05-11T12:00:00+00:00", + "open": 104809.0, + "high": 104958.0, + "low": 103369.0, + "close": 104664.0, + "volume": 312.62754226 + }, + { + "open_time": "2025-05-11T12:00:00+00:00", + "close_time": "2025-05-12T00:00:00+00:00", + "open": 104681.0, + "high": 104884.0, + "low": 103621.0, + "close": 104129.0, + "volume": 405.74078083 + }, + { + "open_time": "2025-05-12T00:00:00+00:00", + "close_time": "2025-05-12T12:00:00+00:00", + "open": 104138.0, + "high": 105706.0, + "low": 103645.0, + "close": 103776.0, + "volume": 731.46842702 + }, + { + "open_time": "2025-05-12T12:00:00+00:00", + "close_time": "2025-05-13T00:00:00+00:00", + "open": 103753.0, + "high": 104618.0, + "low": 100764.0, + "close": 102796.0, + "volume": 1183.00362729 + }, + { + "open_time": "2025-05-13T00:00:00+00:00", + "close_time": "2025-05-13T12:00:00+00:00", + "open": 102796.0, + "high": 103838.0, + "low": 101471.0, + "close": 103714.0, + "volume": 408.20572785 + }, + { + "open_time": "2025-05-13T12:00:00+00:00", + "close_time": "2025-05-14T00:00:00+00:00", + "open": 103753.0, + "high": 104997.0, + "low": 102870.0, + "close": 104135.0, + "volume": 1024.2983292 + }, + { + "open_time": "2025-05-14T00:00:00+00:00", + "close_time": "2025-05-14T12:00:00+00:00", + "open": 104126.0, + "high": 104132.0, + "low": 102890.0, + "close": 103943.0, + "volume": 545.20962899 + }, + { + "open_time": "2025-05-14T12:00:00+00:00", + "close_time": "2025-05-15T00:00:00+00:00", + "open": 103944.0, + "high": 104357.0, + "low": 102622.0, + "close": 103531.0, + "volume": 626.28414138 + }, + { + "open_time": "2025-05-15T00:00:00+00:00", + "close_time": "2025-05-15T12:00:00+00:00", + "open": 103514.0, + "high": 103895.0, + "low": 101550.0, + "close": 102410.0, + "volume": 424.29948781 + }, + { + "open_time": "2025-05-15T12:00:00+00:00", + "close_time": "2025-05-16T00:00:00+00:00", + "open": 102394.0, + "high": 104184.0, + "low": 101442.0, + "close": 103793.0, + "volume": 914.79381367 + }, + { + "open_time": "2025-05-16T00:00:00+00:00", + "close_time": "2025-05-16T12:00:00+00:00", + "open": 103800.0, + "high": 104457.0, + "low": 103137.0, + "close": 103705.0, + "volume": 428.76274714 + }, + { + "open_time": "2025-05-16T12:00:00+00:00", + "close_time": "2025-05-17T00:00:00+00:00", + "open": 103696.0, + "high": 104570.0, + "low": 103397.0, + "close": 103506.0, + "volume": 565.99762982 + }, + { + "open_time": "2025-05-17T00:00:00+00:00", + "close_time": "2025-05-17T12:00:00+00:00", + "open": 103503.0, + "high": 103720.0, + "low": 102668.0, + "close": 103021.0, + "volume": 277.17361453 + }, + { + "open_time": "2025-05-17T12:00:00+00:00", + "close_time": "2025-05-18T00:00:00+00:00", + "open": 103022.0, + "high": 103496.0, + "low": 102681.0, + "close": 103153.0, + "volume": 182.63627431 + }, + { + "open_time": "2025-05-18T00:00:00+00:00", + "close_time": "2025-05-18T12:00:00+00:00", + "open": 103172.0, + "high": 104094.0, + "low": 103149.0, + "close": 103830.0, + "volume": 150.77902926 + }, + { + "open_time": "2025-05-18T12:00:00+00:00", + "close_time": "2025-05-19T00:00:00+00:00", + "open": 103826.0, + "high": 106635.0, + "low": 103347.0, + "close": 106520.0, + "volume": 754.4003663 + }, + { + "open_time": "2025-05-19T00:00:00+00:00", + "close_time": "2025-05-19T12:00:00+00:00", + "open": 106520.0, + "high": 107115.0, + "low": 102126.0, + "close": 103005.0, + "volume": 746.66783558 + }, + { + "open_time": "2025-05-19T12:00:00+00:00", + "close_time": "2025-05-20T00:00:00+00:00", + "open": 102958.0, + "high": 105845.0, + "low": 102182.0, + "close": 105622.0, + "volume": 931.26428782 + }, + { + "open_time": "2025-05-20T00:00:00+00:00", + "close_time": "2025-05-20T12:00:00+00:00", + "open": 105630.0, + "high": 106851.0, + "low": 104910.0, + "close": 105250.0, + "volume": 531.42947484 + }, + { + "open_time": "2025-05-20T12:00:00+00:00", + "close_time": "2025-05-21T00:00:00+00:00", + "open": 105249.0, + "high": 107340.0, + "low": 104232.0, + "close": 106855.0, + "volume": 930.99537778 + }, + { + "open_time": "2025-05-21T00:00:00+00:00", + "close_time": "2025-05-21T12:00:00+00:00", + "open": 106891.0, + "high": 108035.0, + "low": 106141.0, + "close": 106589.0, + "volume": 486.32667509 + }, + { + "open_time": "2025-05-21T12:00:00+00:00", + "close_time": "2025-05-22T00:00:00+00:00", + "open": 106580.0, + "high": 110730.0, + "low": 106214.0, + "close": 109682.0, + "volume": 1944.46746174 + }, + { + "open_time": "2025-05-22T00:00:00+00:00", + "close_time": "2025-05-22T12:00:00+00:00", + "open": 109696.0, + "high": 111888.0, + "low": 109252.0, + "close": 110979.0, + "volume": 534.9629711 + }, + { + "open_time": "2025-05-22T12:00:00+00:00", + "close_time": "2025-05-23T00:00:00+00:00", + "open": 110994.0, + "high": 112000.0, + "low": 110573.0, + "close": 111743.0, + "volume": 840.77728559 + }, + { + "open_time": "2025-05-23T00:00:00+00:00", + "close_time": "2025-05-23T12:00:00+00:00", + "open": 111742.0, + "high": 111816.0, + "low": 108911.0, + "close": 109089.0, + "volume": 525.19856582 + }, + { + "open_time": "2025-05-23T12:00:00+00:00", + "close_time": "2025-05-24T00:00:00+00:00", + "open": 109099.0, + "high": 110028.0, + "low": 106827.0, + "close": 107329.0, + "volume": 1063.03006057 + }, + { + "open_time": "2025-05-24T00:00:00+00:00", + "close_time": "2025-05-24T12:00:00+00:00", + "open": 107319.0, + "high": 109501.0, + "low": 106908.0, + "close": 109228.0, + "volume": 333.36715003 + }, + { + "open_time": "2025-05-24T12:00:00+00:00", + "close_time": "2025-05-25T00:00:00+00:00", + "open": 109225.0, + "high": 109293.0, + "low": 107540.0, + "close": 107799.0, + "volume": 243.69965576 + }, + { + "open_time": "2025-05-25T00:00:00+00:00", + "close_time": "2025-05-25T12:00:00+00:00", + "open": 107798.0, + "high": 108312.0, + "low": 106765.0, + "close": 107298.0, + "volume": 380.47704566 + }, + { + "open_time": "2025-05-25T12:00:00+00:00", + "close_time": "2025-05-26T00:00:00+00:00", + "open": 107286.0, + "high": 109383.0, + "low": 106666.0, + "close": 109068.0, + "volume": 528.49920745 + }, + { + "open_time": "2025-05-26T00:00:00+00:00", + "close_time": "2025-05-26T12:00:00+00:00", + "open": 109114.0, + "high": 110266.0, + "low": 108759.0, + "close": 109805.0, + "volume": 299.93978052 + }, + { + "open_time": "2025-05-26T12:00:00+00:00", + "close_time": "2025-05-27T00:00:00+00:00", + "open": 109881.0, + "high": 110461.0, + "low": 108868.0, + "close": 109468.0, + "volume": 436.796844 + }, + { + "open_time": "2025-05-27T00:00:00+00:00", + "close_time": "2025-05-27T12:00:00+00:00", + "open": 109474.0, + "high": 109915.0, + "low": 107562.0, + "close": 109609.0, + "volume": 397.06416164 + }, + { + "open_time": "2025-05-27T12:00:00+00:00", + "close_time": "2025-05-28T00:00:00+00:00", + "open": 109609.0, + "high": 110789.0, + "low": 108650.0, + "close": 108980.0, + "volume": 899.54834371 + }, + { + "open_time": "2025-05-28T00:00:00+00:00", + "close_time": "2025-05-28T12:00:00+00:00", + "open": 108980.0, + "high": 109307.0, + "low": 108338.0, + "close": 108916.0, + "volume": 300.7267768 + }, + { + "open_time": "2025-05-28T12:00:00+00:00", + "close_time": "2025-05-29T00:00:00+00:00", + "open": 108929.0, + "high": 109088.0, + "low": 106804.0, + "close": 107811.0, + "volume": 779.10061295 + }, + { + "open_time": "2025-05-29T00:00:00+00:00", + "close_time": "2025-05-29T12:00:00+00:00", + "open": 107821.0, + "high": 108924.0, + "low": 107001.0, + "close": 108820.0, + "volume": 457.91482903 + }, + { + "open_time": "2025-05-29T12:00:00+00:00", + "close_time": "2025-05-30T00:00:00+00:00", + "open": 108799.0, + "high": 108844.0, + "low": 105374.0, + "close": 105578.0, + "volume": 973.86407254 + }, + { + "open_time": "2025-05-30T00:00:00+00:00", + "close_time": "2025-05-30T12:00:00+00:00", + "open": 105577.0, + "high": 106329.0, + "low": 104683.0, + "close": 105908.0, + "volume": 655.71301245 + }, + { + "open_time": "2025-05-30T12:00:00+00:00", + "close_time": "2025-05-31T00:00:00+00:00", + "open": 105904.0, + "high": 106015.0, + "low": 103675.0, + "close": 104034.0, + "volume": 556.31235224 + }, + { + "open_time": "2025-05-31T00:00:00+00:00", + "close_time": "2025-05-31T12:00:00+00:00", + "open": 103988.0, + "high": 104304.0, + "low": 103127.0, + "close": 103534.0, + "volume": 215.84905108 + }, + { + "open_time": "2025-05-31T12:00:00+00:00", + "close_time": "2025-06-01T00:00:00+00:00", + "open": 103534.0, + "high": 104947.0, + "low": 103530.0, + "close": 104646.0, + "volume": 267.46233519 + }, + { + "open_time": "2025-06-01T00:00:00+00:00", + "close_time": "2025-06-01T12:00:00+00:00", + "open": 104646.0, + "high": 104771.0, + "low": 103832.0, + "close": 104126.0, + "volume": 216.11376415 + }, + { + "open_time": "2025-06-01T12:00:00+00:00", + "close_time": "2025-06-02T00:00:00+00:00", + "open": 104126.0, + "high": 105908.0, + "low": 103846.0, + "close": 105705.0, + "volume": 431.95371416 + }, + { + "open_time": "2025-06-02T00:00:00+00:00", + "close_time": "2025-06-02T12:00:00+00:00", + "open": 105677.0, + "high": 105972.0, + "low": 104000.0, + "close": 104076.0, + "volume": 405.75849459 + }, + { + "open_time": "2025-06-02T12:00:00+00:00", + "close_time": "2025-06-03T00:00:00+00:00", + "open": 104068.0, + "high": 106001.0, + "low": 103708.0, + "close": 105905.0, + "volume": 535.97288121 + }, + { + "open_time": "2025-06-03T00:00:00+00:00", + "close_time": "2025-06-03T12:00:00+00:00", + "open": 105890.0, + "high": 106564.0, + "low": 104947.0, + "close": 105369.0, + "volume": 295.36429006 + }, + { + "open_time": "2025-06-03T12:00:00+00:00", + "close_time": "2025-06-04T00:00:00+00:00", + "open": 105369.0, + "high": 106854.0, + "low": 105120.0, + "close": 105454.0, + "volume": 629.05960237 + }, + { + "open_time": "2025-06-04T00:00:00+00:00", + "close_time": "2025-06-04T12:00:00+00:00", + "open": 105426.0, + "high": 106036.0, + "low": 105136.0, + "close": 105149.0, + "volume": 302.09741191 + }, + { + "open_time": "2025-06-04T12:00:00+00:00", + "close_time": "2025-06-05T00:00:00+00:00", + "open": 105148.0, + "high": 105581.0, + "low": 104219.0, + "close": 104745.0, + "volume": 489.85106164 + }, + { + "open_time": "2025-06-05T00:00:00+00:00", + "close_time": "2025-06-05T12:00:00+00:00", + "open": 104734.0, + "high": 105286.0, + "low": 104426.0, + "close": 104884.0, + "volume": 189.37715284 + }, + { + "open_time": "2025-06-05T12:00:00+00:00", + "close_time": "2025-06-06T00:00:00+00:00", + "open": 104877.0, + "high": 105959.0, + "low": 100426.0, + "close": 101559.0, + "volume": 1184.95235606 + }, + { + "open_time": "2025-06-06T00:00:00+00:00", + "close_time": "2025-06-06T12:00:00+00:00", + "open": 101558.0, + "high": 104057.0, + "low": 101159.0, + "close": 104000.0, + "volume": 517.60540475 + }, + { + "open_time": "2025-06-06T12:00:00+00:00", + "close_time": "2025-06-07T00:00:00+00:00", + "open": 104001.0, + "high": 105416.0, + "low": 103633.0, + "close": 104393.0, + "volume": 957.33607827 + }, + { + "open_time": "2025-06-07T00:00:00+00:00", + "close_time": "2025-06-07T12:00:00+00:00", + "open": 104416.0, + "high": 105414.0, + "low": 103992.0, + "close": 105223.0, + "volume": 341.87333332 + }, + { + "open_time": "2025-06-07T12:00:00+00:00", + "close_time": "2025-06-08T00:00:00+00:00", + "open": 105260.0, + "high": 105959.0, + "low": 105255.0, + "close": 105619.0, + "volume": 271.99812246 + }, + { + "open_time": "2025-06-08T00:00:00+00:00", + "close_time": "2025-06-08T12:00:00+00:00", + "open": 105619.0, + "high": 105827.0, + "low": 105060.0, + "close": 105726.0, + "volume": 153.31283755 + }, + { + "open_time": "2025-06-08T12:00:00+00:00", + "close_time": "2025-06-09T00:00:00+00:00", + "open": 105728.0, + "high": 106507.0, + "low": 105571.0, + "close": 105792.0, + "volume": 199.81788833 + }, + { + "open_time": "2025-06-09T00:00:00+00:00", + "close_time": "2025-06-09T12:00:00+00:00", + "open": 105791.0, + "high": 107847.0, + "low": 105389.0, + "close": 107760.0, + "volume": 322.60040594 + }, + { + "open_time": "2025-06-09T12:00:00+00:00", + "close_time": "2025-06-10T00:00:00+00:00", + "open": 107820.0, + "high": 110587.0, + "low": 106944.0, + "close": 110307.0, + "volume": 840.67837032 + }, + { + "open_time": "2025-06-10T00:00:00+00:00", + "close_time": "2025-06-10T12:00:00+00:00", + "open": 110311.0, + "high": 110352.0, + "low": 109109.0, + "close": 109571.0, + "volume": 279.42433646 + }, + { + "open_time": "2025-06-10T12:00:00+00:00", + "close_time": "2025-06-11T00:00:00+00:00", + "open": 109568.0, + "high": 110400.0, + "low": 108403.0, + "close": 110292.0, + "volume": 641.2284257 + }, + { + "open_time": "2025-06-11T00:00:00+00:00", + "close_time": "2025-06-11T12:00:00+00:00", + "open": 110292.0, + "high": 110292.0, + "low": 109225.0, + "close": 109261.0, + "volume": 107.81403493 + }, + { + "open_time": "2025-06-11T12:00:00+00:00", + "close_time": "2025-06-12T00:00:00+00:00", + "open": 109258.0, + "high": 110398.0, + "low": 108113.0, + "close": 108678.0, + "volume": 609.67427737 + }, + { + "open_time": "2025-06-12T00:00:00+00:00", + "close_time": "2025-06-12T12:00:00+00:00", + "open": 108670.0, + "high": 108833.0, + "low": 106926.0, + "close": 106927.0, + "volume": 260.98301232 + }, + { + "open_time": "2025-06-12T12:00:00+00:00", + "close_time": "2025-06-13T00:00:00+00:00", + "open": 106928.0, + "high": 108455.0, + "low": 105731.0, + "close": 105731.0, + "volume": 594.78205017 + }, + { + "open_time": "2025-06-13T00:00:00+00:00", + "close_time": "2025-06-13T12:00:00+00:00", + "open": 105725.0, + "high": 105757.0, + "low": 102816.0, + "close": 105091.0, + "volume": 820.27157644 + }, + { + "open_time": "2025-06-13T12:00:00+00:00", + "close_time": "2025-06-14T00:00:00+00:00", + "open": 105104.0, + "high": 106209.0, + "low": 104182.0, + "close": 106118.0, + "volume": 447.89330685 + }, + { + "open_time": "2025-06-14T00:00:00+00:00", + "close_time": "2025-06-14T12:00:00+00:00", + "open": 106117.0, + "high": 106250.0, + "low": 104834.0, + "close": 105147.0, + "volume": 201.93931558 + }, + { + "open_time": "2025-06-14T12:00:00+00:00", + "close_time": "2025-06-15T00:00:00+00:00", + "open": 105116.0, + "high": 105528.0, + "low": 104376.0, + "close": 105464.0, + "volume": 314.96073328 + }, + { + "open_time": "2025-06-15T00:00:00+00:00", + "close_time": "2025-06-15T12:00:00+00:00", + "open": 105475.0, + "high": 106163.0, + "low": 104923.0, + "close": 105006.0, + "volume": 184.52102368 + }, + { + "open_time": "2025-06-15T12:00:00+00:00", + "close_time": "2025-06-16T00:00:00+00:00", + "open": 105009.0, + "high": 105845.0, + "low": 104532.0, + "close": 105617.0, + "volume": 303.06867764 + }, + { + "open_time": "2025-06-16T00:00:00+00:00", + "close_time": "2025-06-16T12:00:00+00:00", + "open": 105612.0, + "high": 107251.0, + "low": 105023.0, + "close": 106891.0, + "volume": 352.19989275 + }, + { + "open_time": "2025-06-16T12:00:00+00:00", + "close_time": "2025-06-17T00:00:00+00:00", + "open": 106891.0, + "high": 108990.0, + "low": 106523.0, + "close": 106829.0, + "volume": 579.85609764 + }, + { + "open_time": "2025-06-17T00:00:00+00:00", + "close_time": "2025-06-17T12:00:00+00:00", + "open": 106853.0, + "high": 107773.0, + "low": 105541.0, + "close": 105680.0, + "volume": 260.87309947 + }, + { + "open_time": "2025-06-17T12:00:00+00:00", + "close_time": "2025-06-18T00:00:00+00:00", + "open": 105679.0, + "high": 105884.0, + "low": 103388.0, + "close": 104584.0, + "volume": 896.77949 + }, + { + "open_time": "2025-06-18T00:00:00+00:00", + "close_time": "2025-06-18T12:00:00+00:00", + "open": 104617.0, + "high": 105566.0, + "low": 104223.0, + "close": 104851.0, + "volume": 282.66344126 + }, + { + "open_time": "2025-06-18T12:00:00+00:00", + "close_time": "2025-06-19T00:00:00+00:00", + "open": 104853.0, + "high": 105325.0, + "low": 103521.0, + "close": 104922.0, + "volume": 688.38687795 + }, + { + "open_time": "2025-06-19T00:00:00+00:00", + "close_time": "2025-06-19T12:00:00+00:00", + "open": 104922.0, + "high": 105254.0, + "low": 104506.0, + "close": 104812.0, + "volume": 138.35585902 + }, + { + "open_time": "2025-06-19T12:00:00+00:00", + "close_time": "2025-06-20T00:00:00+00:00", + "open": 104811.0, + "high": 104922.0, + "low": 103957.0, + "close": 104688.0, + "volume": 326.48996702 + }, + { + "open_time": "2025-06-20T00:00:00+00:00", + "close_time": "2025-06-20T12:00:00+00:00", + "open": 104682.0, + "high": 106521.0, + "low": 104251.0, + "close": 105996.0, + "volume": 239.85672084 + }, + { + "open_time": "2025-06-20T12:00:00+00:00", + "close_time": "2025-06-21T00:00:00+00:00", + "open": 106003.0, + "high": 106160.0, + "low": 102309.0, + "close": 103316.0, + "volume": 731.65947373 + }, + { + "open_time": "2025-06-21T00:00:00+00:00", + "close_time": "2025-06-21T12:00:00+00:00", + "open": 103329.0, + "high": 104013.0, + "low": 103152.0, + "close": 103896.0, + "volume": 125.62776632 + }, + { + "open_time": "2025-06-21T12:00:00+00:00", + "close_time": "2025-06-22T00:00:00+00:00", + "open": 103895.0, + "high": 103973.0, + "low": 100945.0, + "close": 102139.0, + "volume": 691.89357895 + }, + { + "open_time": "2025-06-22T00:00:00+00:00", + "close_time": "2025-06-22T12:00:00+00:00", + "open": 102198.0, + "high": 103387.0, + "low": 101894.0, + "close": 102771.0, + "volume": 392.52826018 + }, + { + "open_time": "2025-06-22T12:00:00+00:00", + "close_time": "2025-06-23T00:00:00+00:00", + "open": 102763.0, + "high": 102840.0, + "low": 98240.0, + "close": 101015.0, + "volume": 973.52455256 + }, + { + "open_time": "2025-06-23T00:00:00+00:00", + "close_time": "2025-06-23T12:00:00+00:00", + "open": 100990.0, + "high": 102201.0, + "low": 100539.0, + "close": 101325.0, + "volume": 407.81416266 + }, + { + "open_time": "2025-06-23T12:00:00+00:00", + "close_time": "2025-06-24T00:00:00+00:00", + "open": 101333.0, + "high": 106125.0, + "low": 99705.0, + "close": 105464.0, + "volume": 1363.66393145 + }, + { + "open_time": "2025-06-24T00:00:00+00:00", + "close_time": "2025-06-24T12:00:00+00:00", + "open": 105418.0, + "high": 105883.0, + "low": 104695.0, + "close": 105238.0, + "volume": 681.60872142 + }, + { + "open_time": "2025-06-24T12:00:00+00:00", + "close_time": "2025-06-25T00:00:00+00:00", + "open": 105237.0, + "high": 106344.0, + "low": 104872.0, + "close": 106131.0, + "volume": 476.5667049 + }, + { + "open_time": "2025-06-25T00:00:00+00:00", + "close_time": "2025-06-25T12:00:00+00:00", + "open": 106132.0, + "high": 107277.0, + "low": 105872.0, + "close": 107242.0, + "volume": 320.95386809 + }, + { + "open_time": "2025-06-25T12:00:00+00:00", + "close_time": "2025-06-26T00:00:00+00:00", + "open": 107246.0, + "high": 108182.0, + "low": 106853.0, + "close": 107418.0, + "volume": 881.17686293 + }, + { + "open_time": "2025-06-26T00:00:00+00:00", + "close_time": "2025-06-26T12:00:00+00:00", + "open": 107417.0, + "high": 108358.0, + "low": 107187.0, + "close": 107386.0, + "volume": 300.91546026 + }, + { + "open_time": "2025-06-26T12:00:00+00:00", + "close_time": "2025-06-27T00:00:00+00:00", + "open": 107386.0, + "high": 108027.0, + "low": 106640.0, + "close": 107004.0, + "volume": 490.46428912 + }, + { + "open_time": "2025-06-27T00:00:00+00:00", + "close_time": "2025-06-27T12:00:00+00:00", + "open": 107005.0, + "high": 107794.0, + "low": 106394.0, + "close": 107021.0, + "volume": 450.86192846 + }, + { + "open_time": "2025-06-27T12:00:00+00:00", + "close_time": "2025-06-28T00:00:00+00:00", + "open": 107024.0, + "high": 107734.0, + "low": 106351.0, + "close": 107100.0, + "volume": 835.74518655 + }, + { + "open_time": "2025-06-28T00:00:00+00:00", + "close_time": "2025-06-28T12:00:00+00:00", + "open": 107100.0, + "high": 107535.0, + "low": 106880.0, + "close": 107423.0, + "volume": 72.37670055 + }, + { + "open_time": "2025-06-28T12:00:00+00:00", + "close_time": "2025-06-29T00:00:00+00:00", + "open": 107422.0, + "high": 107584.0, + "low": 107158.0, + "close": 107348.0, + "volume": 132.62306634 + }, + { + "open_time": "2025-06-29T00:00:00+00:00", + "close_time": "2025-06-29T12:00:00+00:00", + "open": 107353.0, + "high": 108494.0, + "low": 107239.0, + "close": 108479.0, + "volume": 244.06619982 + }, + { + "open_time": "2025-06-29T12:00:00+00:00", + "close_time": "2025-06-30T00:00:00+00:00", + "open": 108499.0, + "high": 108546.0, + "low": 107317.0, + "close": 108384.0, + "volume": 282.36287667 + }, + { + "open_time": "2025-06-30T00:00:00+00:00", + "close_time": "2025-06-30T12:00:00+00:00", + "open": 108389.0, + "high": 108800.0, + "low": 107444.0, + "close": 107686.0, + "volume": 232.28318602 + }, + { + "open_time": "2025-06-30T12:00:00+00:00", + "close_time": "2025-07-01T00:00:00+00:00", + "open": 107688.0, + "high": 107879.0, + "low": 106751.0, + "close": 107179.0, + "volume": 577.38798198 + }, + { + "open_time": "2025-07-01T00:00:00+00:00", + "close_time": "2025-07-01T12:00:00+00:00", + "open": 107164.0, + "high": 107560.0, + "low": 106354.0, + "close": 106623.0, + "volume": 244.19122766 + }, + { + "open_time": "2025-07-01T12:00:00+00:00", + "close_time": "2025-07-02T00:00:00+00:00", + "open": 106636.0, + "high": 107218.0, + "low": 105280.0, + "close": 105709.0, + "volume": 674.4005727 + }, + { + "open_time": "2025-07-02T00:00:00+00:00", + "close_time": "2025-07-02T12:00:00+00:00", + "open": 105698.0, + "high": 107880.0, + "low": 105130.0, + "close": 107513.0, + "volume": 279.11436152 + }, + { + "open_time": "2025-07-02T12:00:00+00:00", + "close_time": "2025-07-03T00:00:00+00:00", + "open": 107520.0, + "high": 109802.0, + "low": 107238.0, + "close": 108885.0, + "volume": 631.83731454 + }, + { + "open_time": "2025-07-03T00:00:00+00:00", + "close_time": "2025-07-03T12:00:00+00:00", + "open": 108885.0, + "high": 110292.0, + "low": 108586.0, + "close": 109637.0, + "volume": 339.10425255 + }, + { + "open_time": "2025-07-03T12:00:00+00:00", + "close_time": "2025-07-04T00:00:00+00:00", + "open": 109634.0, + "high": 110557.0, + "low": 108800.0, + "close": 109648.0, + "volume": 563.29055673 + }, + { + "open_time": "2025-07-04T00:00:00+00:00", + "close_time": "2025-07-04T12:00:00+00:00", + "open": 109647.0, + "high": 109799.0, + "low": 108585.0, + "close": 108920.0, + "volume": 266.52089985 + }, + { + "open_time": "2025-07-04T12:00:00+00:00", + "close_time": "2025-07-05T00:00:00+00:00", + "open": 108929.0, + "high": 109023.0, + "low": 107303.0, + "close": 108033.0, + "volume": 341.36138755 + }, + { + "open_time": "2025-07-05T00:00:00+00:00", + "close_time": "2025-07-05T12:00:00+00:00", + "open": 108033.0, + "high": 108416.0, + "low": 107811.0, + "close": 108166.0, + "volume": 137.99911332 + }, + { + "open_time": "2025-07-05T12:00:00+00:00", + "close_time": "2025-07-06T00:00:00+00:00", + "open": 108165.0, + "high": 108260.0, + "low": 107924.0, + "close": 108240.0, + "volume": 81.2177984 + }, + { + "open_time": "2025-07-06T00:00:00+00:00", + "close_time": "2025-07-06T12:00:00+00:00", + "open": 108240.0, + "high": 108273.0, + "low": 107858.0, + "close": 108109.0, + "volume": 94.67280845 + }, + { + "open_time": "2025-07-06T12:00:00+00:00", + "close_time": "2025-07-07T00:00:00+00:00", + "open": 108110.0, + "high": 109717.0, + "low": 108085.0, + "close": 109233.0, + "volume": 325.40963474 + }, + { + "open_time": "2025-07-07T00:00:00+00:00", + "close_time": "2025-07-07T12:00:00+00:00", + "open": 109231.0, + "high": 109711.0, + "low": 108611.0, + "close": 108658.0, + "volume": 203.9151422 + }, + { + "open_time": "2025-07-07T12:00:00+00:00", + "close_time": "2025-07-08T00:00:00+00:00", + "open": 108653.0, + "high": 108674.0, + "low": 107520.0, + "close": 108287.0, + "volume": 504.54989343 + }, + { + "open_time": "2025-07-08T00:00:00+00:00", + "close_time": "2025-07-08T12:00:00+00:00", + "open": 108286.0, + "high": 109000.0, + "low": 107471.0, + "close": 108769.0, + "volume": 301.83644104 + }, + { + "open_time": "2025-07-08T12:00:00+00:00", + "close_time": "2025-07-09T00:00:00+00:00", + "open": 108775.0, + "high": 109225.0, + "low": 108118.0, + "close": 108947.0, + "volume": 373.85209109 + }, + { + "open_time": "2025-07-09T00:00:00+00:00", + "close_time": "2025-07-09T12:00:00+00:00", + "open": 108947.0, + "high": 109147.0, + "low": 108352.0, + "close": 109070.0, + "volume": 179.4013592 + }, + { + "open_time": "2025-07-09T12:00:00+00:00", + "close_time": "2025-07-10T00:00:00+00:00", + "open": 109071.0, + "high": 112040.0, + "low": 108524.0, + "close": 111287.0, + "volume": 1027.03366296 + }, + { + "open_time": "2025-07-10T00:00:00+00:00", + "close_time": "2025-07-10T12:00:00+00:00", + "open": 111318.0, + "high": 111606.0, + "low": 110929.0, + "close": 111068.0, + "volume": 232.66744778 + }, + { + "open_time": "2025-07-10T12:00:00+00:00", + "close_time": "2025-07-11T00:00:00+00:00", + "open": 111060.0, + "high": 117000.0, + "low": 110610.0, + "close": 116031.0, + "volume": 1750.85399848 + }, + { + "open_time": "2025-07-11T00:00:00+00:00", + "close_time": "2025-07-11T12:00:00+00:00", + "open": 116038.0, + "high": 118839.0, + "low": 115226.0, + "close": 117837.0, + "volume": 835.94666612 + }, + { + "open_time": "2025-07-11T12:00:00+00:00", + "close_time": "2025-07-12T00:00:00+00:00", + "open": 117838.0, + "high": 118266.0, + "low": 116650.0, + "close": 117579.0, + "volume": 1036.32339312 + }, + { + "open_time": "2025-07-12T00:00:00+00:00", + "close_time": "2025-07-12T12:00:00+00:00", + "open": 117579.0, + "high": 118227.0, + "low": 117210.0, + "close": 117859.0, + "volume": 236.609656 + }, + { + "open_time": "2025-07-12T12:00:00+00:00", + "close_time": "2025-07-13T00:00:00+00:00", + "open": 117859.0, + "high": 117916.0, + "low": 116971.0, + "close": 117464.0, + "volume": 421.00153252 + }, + { + "open_time": "2025-07-13T00:00:00+00:00", + "close_time": "2025-07-13T12:00:00+00:00", + "open": 117464.0, + "high": 118127.0, + "low": 117256.0, + "close": 118120.0, + "volume": 111.08633388 + }, + { + "open_time": "2025-07-13T12:00:00+00:00", + "close_time": "2025-07-14T00:00:00+00:00", + "open": 118099.0, + "high": 119482.0, + "low": 118044.0, + "close": 119135.0, + "volume": 588.51566409 + }, + { + "open_time": "2025-07-14T00:00:00+00:00", + "close_time": "2025-07-14T12:00:00+00:00", + "open": 119140.0, + "high": 123236.0, + "low": 118972.0, + "close": 121487.0, + "volume": 801.97273556 + }, + { + "open_time": "2025-07-14T12:00:00+00:00", + "close_time": "2025-07-15T00:00:00+00:00", + "open": 121486.0, + "high": 122106.0, + "low": 119203.0, + "close": 119879.0, + "volume": 1206.70716559 + }, + { + "open_time": "2025-07-15T00:00:00+00:00", + "close_time": "2025-07-15T12:00:00+00:00", + "open": 119862.0, + "high": 119945.0, + "low": 116290.0, + "close": 117096.0, + "volume": 2942.71380366 + }, + { + "open_time": "2025-07-15T12:00:00+00:00", + "close_time": "2025-07-16T00:00:00+00:00", + "open": 117096.0, + "high": 118437.0, + "low": 115729.0, + "close": 117769.0, + "volume": 2901.84292744 + }, + { + "open_time": "2025-07-16T00:00:00+00:00", + "close_time": "2025-07-16T12:00:00+00:00", + "open": 117770.0, + "high": 119310.0, + "low": 117047.0, + "close": 118795.0, + "volume": 354.0083049 + }, + { + "open_time": "2025-07-16T12:00:00+00:00", + "close_time": "2025-07-17T00:00:00+00:00", + "open": 118798.0, + "high": 120086.0, + "low": 118213.0, + "close": 118718.0, + "volume": 1092.64962609 + }, + { + "open_time": "2025-07-17T00:00:00+00:00", + "close_time": "2025-07-17T12:00:00+00:00", + "open": 118692.0, + "high": 119244.0, + "low": 117746.0, + "close": 118044.0, + "volume": 498.03187343 + }, + { + "open_time": "2025-07-17T12:00:00+00:00", + "close_time": "2025-07-18T00:00:00+00:00", + "open": 118044.0, + "high": 121000.0, + "low": 117506.0, + "close": 119275.0, + "volume": 1132.7920263 + }, + { + "open_time": "2025-07-18T00:00:00+00:00", + "close_time": "2025-07-18T12:00:00+00:00", + "open": 119275.0, + "high": 120900.0, + "low": 118475.0, + "close": 119256.0, + "volume": 635.96226667 + }, + { + "open_time": "2025-07-18T12:00:00+00:00", + "close_time": "2025-07-19T00:00:00+00:00", + "open": 119255.0, + "high": 119567.0, + "low": 116915.0, + "close": 118022.0, + "volume": 1189.10174402 + }, + { + "open_time": "2025-07-19T00:00:00+00:00", + "close_time": "2025-07-19T12:00:00+00:00", + "open": 118023.0, + "high": 118553.0, + "low": 117710.0, + "close": 118393.0, + "volume": 196.71244886 + }, + { + "open_time": "2025-07-19T12:00:00+00:00", + "close_time": "2025-07-20T00:00:00+00:00", + "open": 118393.0, + "high": 118396.0, + "low": 117352.0, + "close": 117916.0, + "volume": 302.53926276 + }, + { + "open_time": "2025-07-20T00:00:00+00:00", + "close_time": "2025-07-20T12:00:00+00:00", + "open": 117917.0, + "high": 118327.0, + "low": 117734.0, + "close": 117938.0, + "volume": 216.66611584 + }, + { + "open_time": "2025-07-20T12:00:00+00:00", + "close_time": "2025-07-21T00:00:00+00:00", + "open": 117935.0, + "high": 118896.0, + "low": 116551.0, + "close": 117339.0, + "volume": 398.5323515 + }, + { + "open_time": "2025-07-21T00:00:00+00:00", + "close_time": "2025-07-21T12:00:00+00:00", + "open": 117220.0, + "high": 119682.0, + "low": 116594.0, + "close": 118114.0, + "volume": 466.29785883 + }, + { + "open_time": "2025-07-21T12:00:00+00:00", + "close_time": "2025-07-22T00:00:00+00:00", + "open": 118115.0, + "high": 119282.0, + "low": 116710.0, + "close": 117437.0, + "volume": 868.20371917 + }, + { + "open_time": "2025-07-22T00:00:00+00:00", + "close_time": "2025-07-22T12:00:00+00:00", + "open": 117437.0, + "high": 119253.0, + "low": 116186.0, + "close": 119226.0, + "volume": 647.80323615 + }, + { + "open_time": "2025-07-22T12:00:00+00:00", + "close_time": "2025-07-23T00:00:00+00:00", + "open": 119225.0, + "high": 120297.0, + "low": 117626.0, + "close": 120011.0, + "volume": 650.28659846 + }, + { + "open_time": "2025-07-23T00:00:00+00:00", + "close_time": "2025-07-23T12:00:00+00:00", + "open": 120011.0, + "high": 120165.0, + "low": 117900.0, + "close": 118592.0, + "volume": 268.67789199 + }, + { + "open_time": "2025-07-23T12:00:00+00:00", + "close_time": "2025-07-24T00:00:00+00:00", + "open": 118592.0, + "high": 118815.0, + "low": 117376.0, + "close": 118813.0, + "volume": 711.55380349 + }, + { + "open_time": "2025-07-24T00:00:00+00:00", + "close_time": "2025-07-24T12:00:00+00:00", + "open": 118795.0, + "high": 119310.0, + "low": 117201.0, + "close": 118663.0, + "volume": 407.54980705000025 + }, + { + "open_time": "2025-07-24T12:00:00+00:00", + "close_time": "2025-07-25T00:00:00+00:00", + "open": 118634.0, + "high": 118775.0, + "low": 118634.0, + "close": 118768.0, + "volume": 3.15251419 + } +] diff --git a/assets/btc.csv b/examples/assets/btc_1d.csv similarity index 100% rename from assets/btc.csv rename to examples/assets/btc_1d.csv diff --git a/examples/assets/btc_1d.json b/examples/assets/btc_1d.json new file mode 100644 index 0000000..041d82c --- /dev/null +++ b/examples/assets/btc_1d.json @@ -0,0 +1,43400 @@ +[ + { + "open_time": "2011-08-18T00:00:00+00:00", + "close_time": "2011-08-18T00:00:00+00:00", + "open": 10.9, + "high": 10.9, + "low": 10.9, + "close": 10.9, + "volume": 0.48990826 + }, + { + "open_time": "2011-08-19T00:00:00+00:00", + "close_time": "2011-08-19T00:00:00+00:00", + "open": 11.85, + "high": 11.85, + "low": 11.15, + "close": 11.69, + "volume": 1.92657814 + }, + { + "open_time": "2011-08-20T00:00:00+00:00", + "close_time": "2011-08-20T00:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.08547009 + }, + { + "open_time": "2011-08-21T00:00:00+00:00", + "close_time": "2011-08-21T00:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.08547009 + }, + { + "open_time": "2011-08-22T00:00:00+00:00", + "close_time": "2011-08-22T00:00:00+00:00", + "open": 11.7, + "high": 11.7, + "low": 11.7, + "close": 11.7, + "volume": 0.02863249 + }, + { + "open_time": "2011-08-24T00:00:00+00:00", + "close_time": "2011-08-24T00:00:00+00:00", + "open": 11.5, + "high": 11.5, + "low": 10.5, + "close": 10.5, + "volume": 2.35652174 + }, + { + "open_time": "2011-08-25T00:00:00+00:00", + "close_time": "2011-08-25T00:00:00+00:00", + "open": 10, + "high": 10, + "low": 10, + "close": 10, + "volume": 1.1 + }, + { + "open_time": "2011-08-30T00:00:00+00:00", + "close_time": "2011-08-30T00:00:00+00:00", + "open": 8, + "high": 8, + "low": 8, + "close": 8, + "volume": 1 + }, + { + "open_time": "2011-09-01T00:00:00+00:00", + "close_time": "2011-09-01T00:00:00+00:00", + "open": 8, + "high": 8.31, + "low": 5.25, + "close": 8.22, + "volume": 164.48 + }, + { + "open_time": "2011-09-02T00:00:00+00:00", + "close_time": "2011-09-02T00:00:00+00:00", + "open": 8.12, + "high": 8.88, + "low": 8, + "close": 8.88, + "volume": 79.76 + }, + { + "open_time": "2011-09-04T00:00:00+00:00", + "close_time": "2011-09-04T00:00:00+00:00", + "open": 8.89, + "high": 8.89, + "low": 8.89, + "close": 8.89, + "volume": 0.20022497 + }, + { + "open_time": "2011-09-06T00:00:00+00:00", + "close_time": "2011-09-06T00:00:00+00:00", + "open": 8, + "high": 8, + "low": 8, + "close": 8, + "volume": 21 + }, + { + "open_time": "2011-09-07T00:00:00+00:00", + "close_time": "2011-09-07T00:00:00+00:00", + "open": 8.5, + "high": 8.5, + "low": 8.5, + "close": 8.5, + "volume": 3 + }, + { + "open_time": "2011-09-08T00:00:00+00:00", + "close_time": "2011-09-08T00:00:00+00:00", + "open": 7.98, + "high": 7.98, + "low": 7.4, + "close": 7.4, + "volume": 6.86 + }, + { + "open_time": "2011-09-13T00:00:00+00:00", + "close_time": "2011-09-13T00:00:00+00:00", + "open": 5.8, + "high": 6, + "low": 5.65, + "close": 5.97, + "volume": 58.37138238 + }, + { + "open_time": "2011-09-14T00:00:00+00:00", + "close_time": "2011-09-14T00:00:00+00:00", + "open": 5.58, + "high": 5.72, + "low": 5.52, + "close": 5.53, + "volume": 61.14598362 + }, + { + "open_time": "2011-09-15T00:00:00+00:00", + "close_time": "2011-09-15T00:00:00+00:00", + "open": 5.12, + "high": 5.24, + "low": 5, + "close": 5.13, + "volume": 80.1407952 + }, + { + "open_time": "2011-09-16T00:00:00+00:00", + "close_time": "2011-09-16T00:00:00+00:00", + "open": 4.82, + "high": 4.87, + "low": 4.8, + "close": 4.85, + "volume": 39.9140068 + }, + { + "open_time": "2011-09-17T00:00:00+00:00", + "close_time": "2011-09-17T00:00:00+00:00", + "open": 4.87, + "high": 4.87, + "low": 4.87, + "close": 4.87, + "volume": 0.3 + }, + { + "open_time": "2011-09-18T00:00:00+00:00", + "close_time": "2011-09-18T00:00:00+00:00", + "open": 4.87, + "high": 4.92, + "low": 4.81, + "close": 4.92, + "volume": 119.8128 + }, + { + "open_time": "2011-09-19T00:00:00+00:00", + "close_time": "2011-09-19T00:00:00+00:00", + "open": 4.9, + "high": 4.9, + "low": 4.9, + "close": 4.9, + "volume": 20 + }, + { + "open_time": "2011-09-20T00:00:00+00:00", + "close_time": "2011-09-20T00:00:00+00:00", + "open": 4.92, + "high": 5.66, + "low": 4.92, + "close": 5.66, + "volume": 89.28071068 + }, + { + "open_time": "2011-09-21T00:00:00+00:00", + "close_time": "2011-09-21T00:00:00+00:00", + "open": 5.7, + "high": 5.79, + "low": 5.66, + "close": 5.66, + "volume": 17.62932238 + }, + { + "open_time": "2011-09-22T00:00:00+00:00", + "close_time": "2011-09-22T00:00:00+00:00", + "open": 5.68, + "high": 5.72, + "low": 5.68, + "close": 5.72, + "volume": 43.77842238 + }, + { + "open_time": "2011-09-23T00:00:00+00:00", + "close_time": "2011-09-23T00:00:00+00:00", + "open": 5.7, + "high": 5.72, + "low": 5.7, + "close": 5.72, + "volume": 20.68003681 + }, + { + "open_time": "2011-09-24T00:00:00+00:00", + "close_time": "2011-09-24T00:00:00+00:00", + "open": 5.7, + "high": 5.76, + "low": 5.68, + "close": 5.68, + "volume": 90.58706633 + }, + { + "open_time": "2011-09-25T00:00:00+00:00", + "close_time": "2011-09-25T00:00:00+00:00", + "open": 6.05, + "high": 6.05, + "low": 6.05, + "close": 6.05, + "volume": 12.22 + }, + { + "open_time": "2011-09-26T00:00:00+00:00", + "close_time": "2011-09-26T00:00:00+00:00", + "open": 6.06, + "high": 6.06, + "low": 4.8, + "close": 4.8, + "volume": 39.57846334 + }, + { + "open_time": "2011-09-27T00:00:00+00:00", + "close_time": "2011-09-27T00:00:00+00:00", + "open": 4.85, + "high": 4.92, + "low": 4.85, + "close": 4.92, + "volume": 24.3545 + }, + { + "open_time": "2011-09-28T00:00:00+00:00", + "close_time": "2011-09-28T00:00:00+00:00", + "open": 4.9, + "high": 4.91, + "low": 4.82, + "close": 4.82, + "volume": 83.0533258 + }, + { + "open_time": "2011-09-29T00:00:00+00:00", + "close_time": "2011-09-29T00:00:00+00:00", + "open": 4.81, + "high": 4.82, + "low": 4.81, + "close": 4.82, + "volume": 46.9645 + }, + { + "open_time": "2011-10-03T00:00:00+00:00", + "close_time": "2011-10-03T00:00:00+00:00", + "open": 4.85, + "high": 4.87, + "low": 4.83, + "close": 4.87, + "volume": 30.57595 + }, + { + "open_time": "2011-10-04T00:00:00+00:00", + "close_time": "2011-10-04T00:00:00+00:00", + "open": 4.86, + "high": 5.3, + "low": 4.8, + "close": 4.98, + "volume": 142.52162238 + }, + { + "open_time": "2011-10-05T00:00:00+00:00", + "close_time": "2011-10-05T00:00:00+00:00", + "open": 4.92, + "high": 6.25, + "low": 4.8, + "close": 4.92, + "volume": 113.72 + }, + { + "open_time": "2011-10-06T00:00:00+00:00", + "close_time": "2011-10-06T00:00:00+00:00", + "open": 4.88, + "high": 4.99, + "low": 4.8, + "close": 4.8, + "volume": 170.84354937 + }, + { + "open_time": "2011-10-07T00:00:00+00:00", + "close_time": "2011-10-07T00:00:00+00:00", + "open": 4.8, + "high": 4.81, + "low": 4.59, + "close": 4.61, + "volume": 94.64 + }, + { + "open_time": "2011-10-08T00:00:00+00:00", + "close_time": "2011-10-08T00:00:00+00:00", + "open": 4.57, + "high": 4.57, + "low": 3.99, + "close": 3.99, + "volume": 56 + }, + { + "open_time": "2011-10-09T00:00:00+00:00", + "close_time": "2011-10-09T00:00:00+00:00", + "open": 3.89, + "high": 3.89, + "low": 3.89, + "close": 3.89, + "volume": 11 + }, + { + "open_time": "2011-10-10T00:00:00+00:00", + "close_time": "2011-10-10T00:00:00+00:00", + "open": 3.99, + "high": 4.51, + "low": 3.99, + "close": 4.51, + "volume": 132.5 + }, + { + "open_time": "2011-10-11T00:00:00+00:00", + "close_time": "2011-10-11T00:00:00+00:00", + "open": 3.98, + "high": 4.1, + "low": 3.98, + "close": 4.1, + "volume": 78.08 + }, + { + "open_time": "2011-10-12T00:00:00+00:00", + "close_time": "2011-10-12T00:00:00+00:00", + "open": 3.95, + "high": 3.99, + "low": 3.93, + "close": 3.93, + "volume": 79.523525 + }, + { + "open_time": "2011-10-13T00:00:00+00:00", + "close_time": "2011-10-13T00:00:00+00:00", + "open": 3.93, + "high": 3.97, + "low": 3.93, + "close": 3.97, + "volume": 109.621766 + }, + { + "open_time": "2011-10-14T00:00:00+00:00", + "close_time": "2011-10-14T00:00:00+00:00", + "open": 4.05, + "high": 4.05, + "low": 4.05, + "close": 4.05, + "volume": 96.97751266 + }, + { + "open_time": "2011-10-17T00:00:00+00:00", + "close_time": "2011-10-17T00:00:00+00:00", + "open": 3.92, + "high": 3.92, + "low": 3.92, + "close": 3.92, + "volume": 10.24 + }, + { + "open_time": "2011-10-20T00:00:00+00:00", + "close_time": "2011-10-20T00:00:00+00:00", + "open": 2.22, + "high": 2.29, + "low": 2.22, + "close": 2.24, + "volume": 61.972332 + }, + { + "open_time": "2011-10-21T00:00:00+00:00", + "close_time": "2011-10-21T00:00:00+00:00", + "open": 2.22, + "high": 2.27, + "low": 2.22, + "close": 2.27, + "volume": 41.46334066 + }, + { + "open_time": "2011-10-24T00:00:00+00:00", + "close_time": "2011-10-24T00:00:00+00:00", + "open": 2.99, + "high": 2.99, + "low": 2.92, + "close": 2.92, + "volume": 64.54 + }, + { + "open_time": "2011-10-25T00:00:00+00:00", + "close_time": "2011-10-25T00:00:00+00:00", + "open": 2.66, + "high": 2.72, + "low": 2.66, + "close": 2.72, + "volume": 130.29932366 + }, + { + "open_time": "2011-10-26T00:00:00+00:00", + "close_time": "2011-10-26T00:00:00+00:00", + "open": 2.72, + "high": 3, + "low": 2.67, + "close": 2.69, + "volume": 268.2689727 + }, + { + "open_time": "2011-10-28T00:00:00+00:00", + "close_time": "2011-10-28T00:00:00+00:00", + "open": 3.07, + "high": 4.36, + "low": 3.07, + "close": 4.2, + "volume": 118.37787266 + }, + { + "open_time": "2011-10-29T00:00:00+00:00", + "close_time": "2011-10-29T00:00:00+00:00", + "open": 3.69, + "high": 4.4, + "low": 3.69, + "close": 3.95, + "volume": 88.432425 + }, + { + "open_time": "2011-10-30T00:00:00+00:00", + "close_time": "2011-10-30T00:00:00+00:00", + "open": 3.85, + "high": 3.85, + "low": 3.2, + "close": 3.5, + "volume": 116.381395 + }, + { + "open_time": "2011-10-31T00:00:00+00:00", + "close_time": "2011-10-31T00:00:00+00:00", + "open": 3.25, + "high": 3.55, + "low": 3.2, + "close": 3.3, + "volume": 68.99404308 + }, + { + "open_time": "2011-11-01T00:00:00+00:00", + "close_time": "2011-11-01T00:00:00+00:00", + "open": 3.32, + "high": 3.33, + "low": 3.32, + "close": 3.33, + "volume": 38.7771206 + }, + { + "open_time": "2011-11-04T00:00:00+00:00", + "close_time": "2011-11-04T00:00:00+00:00", + "open": 3.27, + "high": 3.55, + "low": 3.21, + "close": 3.55, + "volume": 117.08103867 + }, + { + "open_time": "2011-11-05T00:00:00+00:00", + "close_time": "2011-11-05T00:00:00+00:00", + "open": 3.21, + "high": 3.21, + "low": 3, + "close": 3, + "volume": 103.512 + }, + { + "open_time": "2011-11-06T00:00:00+00:00", + "close_time": "2011-11-06T00:00:00+00:00", + "open": 2.95, + "high": 2.95, + "low": 2.95, + "close": 2.95, + "volume": 203.388 + }, + { + "open_time": "2011-11-08T00:00:00+00:00", + "close_time": "2011-11-08T00:00:00+00:00", + "open": 3.08, + "high": 3.08, + "low": 3.08, + "close": 3.08, + "volume": 47.47212389 + }, + { + "open_time": "2011-11-09T00:00:00+00:00", + "close_time": "2011-11-09T00:00:00+00:00", + "open": 3.09, + "high": 3.3, + "low": 3.09, + "close": 3.3, + "volume": 58.86052015 + }, + { + "open_time": "2011-11-10T00:00:00+00:00", + "close_time": "2011-11-10T00:00:00+00:00", + "open": 3.25, + "high": 3.3, + "low": 2.95, + "close": 3.3, + "volume": 121.66777314 + }, + { + "open_time": "2011-11-11T00:00:00+00:00", + "close_time": "2011-11-11T00:00:00+00:00", + "open": 3.3, + "high": 3.3, + "low": 3.3, + "close": 3.3, + "volume": 65.434 + }, + { + "open_time": "2011-11-12T00:00:00+00:00", + "close_time": "2011-11-12T00:00:00+00:00", + "open": 3.35, + "high": 3.35, + "low": 3.35, + "close": 3.35, + "volume": 2.79 + }, + { + "open_time": "2011-11-13T00:00:00+00:00", + "close_time": "2011-11-13T00:00:00+00:00", + "open": 3.35, + "high": 3.35, + "low": 3.35, + "close": 3.35, + "volume": 29.48955224 + }, + { + "open_time": "2011-11-14T00:00:00+00:00", + "close_time": "2011-11-14T00:00:00+00:00", + "open": 2.95, + "high": 2.95, + "low": 2.47, + "close": 2.47, + "volume": 183.4 + }, + { + "open_time": "2011-11-15T00:00:00+00:00", + "close_time": "2011-11-15T00:00:00+00:00", + "open": 2.99, + "high": 3, + "low": 2.5, + "close": 2.5, + "volume": 97.3416118 + }, + { + "open_time": "2011-11-16T00:00:00+00:00", + "close_time": "2011-11-16T00:00:00+00:00", + "open": 2.51, + "high": 3, + "low": 2.51, + "close": 3, + "volume": 5.61666667 + }, + { + "open_time": "2011-11-17T00:00:00+00:00", + "close_time": "2011-11-17T00:00:00+00:00", + "open": 3, + "high": 3, + "low": 2.5, + "close": 2.99, + "volume": 17.01862876 + }, + { + "open_time": "2011-11-18T00:00:00+00:00", + "close_time": "2011-11-18T00:00:00+00:00", + "open": 2.5, + "high": 2.79, + "low": 2.5, + "close": 2.5, + "volume": 88.44 + }, + { + "open_time": "2011-11-19T00:00:00+00:00", + "close_time": "2011-11-19T00:00:00+00:00", + "open": 2.5, + "high": 2.5, + "low": 2.43, + "close": 2.43, + "volume": 48.87212355 + }, + { + "open_time": "2011-11-20T00:00:00+00:00", + "close_time": "2011-11-20T00:00:00+00:00", + "open": 2.37, + "high": 2.37, + "low": 2.37, + "close": 2.37, + "volume": 11 + }, + { + "open_time": "2011-11-21T00:00:00+00:00", + "close_time": "2011-11-21T00:00:00+00:00", + "open": 2.45, + "high": 3, + "low": 2.25, + "close": 2.25, + "volume": 290.52677579 + }, + { + "open_time": "2011-11-22T00:00:00+00:00", + "close_time": "2011-11-22T00:00:00+00:00", + "open": 2.53, + "high": 2.59, + "low": 2.46, + "close": 2.59, + "volume": 328.49334597 + }, + { + "open_time": "2011-11-24T00:00:00+00:00", + "close_time": "2011-11-24T00:00:00+00:00", + "open": 2.54, + "high": 3, + "low": 2.54, + "close": 3, + "volume": 9.1446088 + }, + { + "open_time": "2011-11-25T00:00:00+00:00", + "close_time": "2011-11-25T00:00:00+00:00", + "open": 2.5, + "high": 15, + "low": 2.5, + "close": 2.75, + "volume": 179.78726599 + }, + { + "open_time": "2011-11-26T00:00:00+00:00", + "close_time": "2011-11-26T00:00:00+00:00", + "open": 2.77, + "high": 2.77, + "low": 2.77, + "close": 2.77, + "volume": 10.09025271 + }, + { + "open_time": "2011-11-28T00:00:00+00:00", + "close_time": "2011-11-28T00:00:00+00:00", + "open": 2.67, + "high": 2.78, + "low": 2.66, + "close": 2.66, + "volume": 180.36714898 + }, + { + "open_time": "2011-11-29T00:00:00+00:00", + "close_time": "2011-11-29T00:00:00+00:00", + "open": 2.69, + "high": 3.23, + "low": 2.69, + "close": 2.72, + "volume": 62.46464882 + }, + { + "open_time": "2011-11-30T00:00:00+00:00", + "close_time": "2011-11-30T00:00:00+00:00", + "open": 3.19, + "high": 3.19, + "low": 3.19, + "close": 3.19, + "volume": 14.53918495 + }, + { + "open_time": "2011-12-01T00:00:00+00:00", + "close_time": "2011-12-01T00:00:00+00:00", + "open": 3.46, + "high": 3.48, + "low": 3.3, + "close": 3.42, + "volume": 233.78003348 + }, + { + "open_time": "2011-12-02T00:00:00+00:00", + "close_time": "2011-12-02T00:00:00+00:00", + "open": 3.45, + "high": 3.45, + "low": 3.04, + "close": 3.04, + "volume": 131.75704022 + }, + { + "open_time": "2011-12-03T00:00:00+00:00", + "close_time": "2011-12-03T00:00:00+00:00", + "open": 2.93, + "high": 2.93, + "low": 2.93, + "close": 2.93, + "volume": 0.5 + }, + { + "open_time": "2011-12-05T00:00:00+00:00", + "close_time": "2011-12-05T00:00:00+00:00", + "open": 2.82, + "high": 2.99, + "low": 2.82, + "close": 2.93, + "volume": 207.3632656 + }, + { + "open_time": "2011-12-06T00:00:00+00:00", + "close_time": "2011-12-06T00:00:00+00:00", + "open": 2.9, + "high": 3.25, + "low": 2.89, + "close": 2.98, + "volume": 216.10928902 + }, + { + "open_time": "2011-12-07T00:00:00+00:00", + "close_time": "2011-12-07T00:00:00+00:00", + "open": 3.05, + "high": 3.35, + "low": 3.05, + "close": 3.3, + "volume": 233.20920018 + }, + { + "open_time": "2011-12-08T00:00:00+00:00", + "close_time": "2011-12-08T00:00:00+00:00", + "open": 3.27, + "high": 3.5, + "low": 2.95, + "close": 3.3, + "volume": 115.71772709 + }, + { + "open_time": "2011-12-10T00:00:00+00:00", + "close_time": "2011-12-10T00:00:00+00:00", + "open": 3.2, + "high": 3.2, + "low": 3, + "close": 3.2, + "volume": 12.284375 + }, + { + "open_time": "2011-12-11T00:00:00+00:00", + "close_time": "2011-12-11T00:00:00+00:00", + "open": 3.17, + "high": 3.37, + "low": 3.17, + "close": 3.27, + "volume": 157.77889484 + }, + { + "open_time": "2011-12-12T00:00:00+00:00", + "close_time": "2011-12-12T00:00:00+00:00", + "open": 3.37, + "high": 3.6, + "low": 3.37, + "close": 3.48, + "volume": 75.61897495 + }, + { + "open_time": "2011-12-13T00:00:00+00:00", + "close_time": "2011-12-13T00:00:00+00:00", + "open": 3.25, + "high": 3.59, + "low": 3.25, + "close": 3.56, + "volume": 66.15055522 + }, + { + "open_time": "2011-12-14T00:00:00+00:00", + "close_time": "2011-12-14T00:00:00+00:00", + "open": 3.42, + "high": 3.49, + "low": 3.42, + "close": 3.47, + "volume": 90.7647307 + }, + { + "open_time": "2011-12-15T00:00:00+00:00", + "close_time": "2011-12-15T00:00:00+00:00", + "open": 3.39, + "high": 3.45, + "low": 3.39, + "close": 3.45, + "volume": 102.74202898 + }, + { + "open_time": "2011-12-16T00:00:00+00:00", + "close_time": "2011-12-16T00:00:00+00:00", + "open": 3.25, + "high": 3.5, + "low": 3.25, + "close": 3.44, + "volume": 84.613001 + }, + { + "open_time": "2011-12-18T00:00:00+00:00", + "close_time": "2011-12-18T00:00:00+00:00", + "open": 3.25, + "high": 3.5, + "low": 3.25, + "close": 3.5, + "volume": 17.24285714 + }, + { + "open_time": "2011-12-19T00:00:00+00:00", + "close_time": "2011-12-19T00:00:00+00:00", + "open": 3.5, + "high": 3.98, + "low": 3.5, + "close": 3.85, + "volume": 134.73429197 + }, + { + "open_time": "2011-12-20T00:00:00+00:00", + "close_time": "2011-12-20T00:00:00+00:00", + "open": 4.75, + "high": 4.75, + "low": 4.53, + "close": 4.55, + "volume": 94.74335338 + }, + { + "open_time": "2011-12-21T00:00:00+00:00", + "close_time": "2011-12-21T00:00:00+00:00", + "open": 4.38, + "high": 4.38, + "low": 4.38, + "close": 4.38, + "volume": 20.89954338 + }, + { + "open_time": "2011-12-22T00:00:00+00:00", + "close_time": "2011-12-22T00:00:00+00:00", + "open": 4.19, + "high": 4.19, + "low": 4.17, + "close": 4.17, + "volume": 8.53526439 + }, + { + "open_time": "2011-12-23T00:00:00+00:00", + "close_time": "2011-12-23T00:00:00+00:00", + "open": 3.86, + "high": 4.35, + "low": 3.84, + "close": 4.22, + "volume": 149.49256188 + }, + { + "open_time": "2011-12-24T00:00:00+00:00", + "close_time": "2011-12-24T00:00:00+00:00", + "open": 4.33, + "high": 4.33, + "low": 4.33, + "close": 4.33, + "volume": 27.22479474 + }, + { + "open_time": "2011-12-25T00:00:00+00:00", + "close_time": "2011-12-25T00:00:00+00:00", + "open": 4.32, + "high": 4.32, + "low": 4.27, + "close": 4.27, + "volume": 24.182423 + }, + { + "open_time": "2011-12-26T00:00:00+00:00", + "close_time": "2011-12-26T00:00:00+00:00", + "open": 4.27, + "high": 4.33, + "low": 4.27, + "close": 4.33, + "volume": 56.73660508 + }, + { + "open_time": "2011-12-27T00:00:00+00:00", + "close_time": "2011-12-27T00:00:00+00:00", + "open": 4.33, + "high": 4.33, + "low": 4.29, + "close": 4.29, + "volume": 58.07386739 + }, + { + "open_time": "2011-12-28T00:00:00+00:00", + "close_time": "2011-12-28T00:00:00+00:00", + "open": 4.29, + "high": 4.3, + "low": 4.25, + "close": 4.3, + "volume": 35.55011655 + }, + { + "open_time": "2011-12-29T00:00:00+00:00", + "close_time": "2011-12-29T00:00:00+00:00", + "open": 4.3, + "high": 4.5, + "low": 4.3, + "close": 4.5, + "volume": 36.56096221 + }, + { + "open_time": "2011-12-30T00:00:00+00:00", + "close_time": "2011-12-30T00:00:00+00:00", + "open": 4.26, + "high": 4.5, + "low": 4.21, + "close": 4.21, + "volume": 56.74004969 + }, + { + "open_time": "2011-12-31T00:00:00+00:00", + "close_time": "2011-12-31T00:00:00+00:00", + "open": 4.39, + "high": 4.58, + "low": 4.39, + "close": 4.58, + "volume": 95.3178781 + }, + { + "open_time": "2012-01-01T00:00:00+00:00", + "close_time": "2012-01-01T00:00:00+00:00", + "open": 4.58, + "high": 5, + "low": 4.58, + "close": 5, + "volume": 21.602 + }, + { + "open_time": "2012-01-02T00:00:00+00:00", + "close_time": "2012-01-02T00:00:00+00:00", + "open": 5, + "high": 5, + "low": 5, + "close": 5, + "volume": 19.048 + }, + { + "open_time": "2012-01-03T00:00:00+00:00", + "close_time": "2012-01-03T00:00:00+00:00", + "open": 5.32, + "high": 5.32, + "low": 5.14, + "close": 5.29, + "volume": 88.03728092 + }, + { + "open_time": "2012-01-04T00:00:00+00:00", + "close_time": "2012-01-04T00:00:00+00:00", + "open": 4.93, + "high": 5.57, + "low": 4.93, + "close": 5.57, + "volume": 107.23326023 + }, + { + "open_time": "2012-01-05T00:00:00+00:00", + "close_time": "2012-01-05T00:00:00+00:00", + "open": 5.72, + "high": 6.65, + "low": 5.72, + "close": 6.65, + "volume": 94.80182926 + }, + { + "open_time": "2012-01-06T00:00:00+00:00", + "close_time": "2012-01-06T00:00:00+00:00", + "open": 6.65, + "high": 6.9, + "low": 6, + "close": 6, + "volume": 33.88274671 + }, + { + "open_time": "2012-01-07T00:00:00+00:00", + "close_time": "2012-01-07T00:00:00+00:00", + "open": 6.8, + "high": 6.8, + "low": 6.8, + "close": 6.8, + "volume": 0.29585799 + }, + { + "open_time": "2012-01-08T00:00:00+00:00", + "close_time": "2012-01-08T00:00:00+00:00", + "open": 6.9, + "high": 7, + "low": 6.9, + "close": 7, + "volume": 5 + }, + { + "open_time": "2012-01-09T00:00:00+00:00", + "close_time": "2012-01-09T00:00:00+00:00", + "open": 6.99, + "high": 6.99, + "low": 6.23, + "close": 6.3, + "volume": 66.8693229 + }, + { + "open_time": "2012-01-10T00:00:00+00:00", + "close_time": "2012-01-10T00:00:00+00:00", + "open": 6.24, + "high": 7.14, + "low": 6.24, + "close": 7.14, + "volume": 62.28998018 + }, + { + "open_time": "2012-01-11T00:00:00+00:00", + "close_time": "2012-01-11T00:00:00+00:00", + "open": 7.14, + "high": 7.33, + "low": 6.25, + "close": 7, + "volume": 105.35893402 + }, + { + "open_time": "2012-01-12T00:00:00+00:00", + "close_time": "2012-01-12T00:00:00+00:00", + "open": 6.95, + "high": 7.38, + "low": 6.51, + "close": 6.51, + "volume": 82.30163181 + }, + { + "open_time": "2012-01-13T00:00:00+00:00", + "close_time": "2012-01-13T00:00:00+00:00", + "open": 6.8, + "high": 7.36, + "low": 6.6, + "close": 6.6, + "volume": 48.97014484 + }, + { + "open_time": "2012-01-14T00:00:00+00:00", + "close_time": "2012-01-14T00:00:00+00:00", + "open": 6.5, + "high": 6.5, + "low": 6.3, + "close": 6.3, + "volume": 16.836 + }, + { + "open_time": "2012-01-15T00:00:00+00:00", + "close_time": "2012-01-15T00:00:00+00:00", + "open": 7.15, + "high": 7.15, + "low": 7.15, + "close": 7.15, + "volume": 16.6993007 + }, + { + "open_time": "2012-01-16T00:00:00+00:00", + "close_time": "2012-01-16T00:00:00+00:00", + "open": 6.2, + "high": 7.1, + "low": 6.2, + "close": 7.1, + "volume": 12.64929577 + }, + { + "open_time": "2012-01-17T00:00:00+00:00", + "close_time": "2012-01-17T00:00:00+00:00", + "open": 6.5, + "high": 6.9, + "low": 6, + "close": 6, + "volume": 80.51400824 + }, + { + "open_time": "2012-01-18T00:00:00+00:00", + "close_time": "2012-01-18T00:00:00+00:00", + "open": 5.99, + "high": 7.1, + "low": 5.99, + "close": 7.1, + "volume": 133.44676912 + }, + { + "open_time": "2012-01-19T00:00:00+00:00", + "close_time": "2012-01-19T00:00:00+00:00", + "open": 5.52, + "high": 7, + "low": 5.52, + "close": 6.22, + "volume": 246.71581895 + }, + { + "open_time": "2012-01-20T00:00:00+00:00", + "close_time": "2012-01-20T00:00:00+00:00", + "open": 6.9, + "high": 6.95, + "low": 6.55, + "close": 6.95, + "volume": 95.82599863 + }, + { + "open_time": "2012-01-21T00:00:00+00:00", + "close_time": "2012-01-21T00:00:00+00:00", + "open": 6.3, + "high": 6.77, + "low": 6.28, + "close": 6.77, + "volume": 81.41385241 + }, + { + "open_time": "2012-01-22T00:00:00+00:00", + "close_time": "2012-01-22T00:00:00+00:00", + "open": 6.79, + "high": 6.83, + "low": 6.03, + "close": 6.79, + "volume": 81.27103303 + }, + { + "open_time": "2012-01-23T00:00:00+00:00", + "close_time": "2012-01-23T00:00:00+00:00", + "open": 6.5, + "high": 6.52, + "low": 6, + "close": 6.52, + "volume": 94.92062909 + }, + { + "open_time": "2012-01-24T00:00:00+00:00", + "close_time": "2012-01-24T00:00:00+00:00", + "open": 6.52, + "high": 6.57, + "low": 6, + "close": 6.55, + "volume": 85.44624147 + }, + { + "open_time": "2012-01-25T00:00:00+00:00", + "close_time": "2012-01-25T00:00:00+00:00", + "open": 6.26, + "high": 6.86, + "low": 6, + "close": 6.31, + "volume": 81.1232564 + }, + { + "open_time": "2012-01-26T00:00:00+00:00", + "close_time": "2012-01-26T00:00:00+00:00", + "open": 6.27, + "high": 6.3, + "low": 5.5, + "close": 5.5, + "volume": 29.91907058 + }, + { + "open_time": "2012-01-27T00:00:00+00:00", + "close_time": "2012-01-27T00:00:00+00:00", + "open": 3.8, + "high": 6.03, + "low": 3.8, + "close": 5.88, + "volume": 92.07999287 + }, + { + "open_time": "2012-01-28T00:00:00+00:00", + "close_time": "2012-01-28T00:00:00+00:00", + "open": 4.91, + "high": 4.91, + "low": 4.91, + "close": 4.91, + "volume": 0.25 + }, + { + "open_time": "2012-01-29T00:00:00+00:00", + "close_time": "2012-01-29T00:00:00+00:00", + "open": 5.89, + "high": 5.9, + "low": 5.3, + "close": 5.5, + "volume": 9.45484643 + }, + { + "open_time": "2012-01-30T00:00:00+00:00", + "close_time": "2012-01-30T00:00:00+00:00", + "open": 5.3, + "high": 5.58, + "low": 5.3, + "close": 5.58, + "volume": 15.16 + }, + { + "open_time": "2012-01-31T00:00:00+00:00", + "close_time": "2012-01-31T00:00:00+00:00", + "open": 5.7, + "high": 6.22, + "low": 3.8, + "close": 5.3, + "volume": 110.50333334 + }, + { + "open_time": "2012-02-01T00:00:00+00:00", + "close_time": "2012-02-01T00:00:00+00:00", + "open": 5.53, + "high": 5.99, + "low": 5.52, + "close": 5.88, + "volume": 12.05880628 + }, + { + "open_time": "2012-02-02T00:00:00+00:00", + "close_time": "2012-02-02T00:00:00+00:00", + "open": 5.99, + "high": 6.28, + "low": 5.89, + "close": 6.28, + "volume": 251.00093001 + }, + { + "open_time": "2012-02-03T00:00:00+00:00", + "close_time": "2012-02-03T00:00:00+00:00", + "open": 6.29, + "high": 6.35, + "low": 5.93, + "close": 6.3, + "volume": 155.5524532 + }, + { + "open_time": "2012-02-04T00:00:00+00:00", + "close_time": "2012-02-04T00:00:00+00:00", + "open": 6.35, + "high": 6.5, + "low": 5.94, + "close": 5.94, + "volume": 67.63499409 + }, + { + "open_time": "2012-02-05T00:00:00+00:00", + "close_time": "2012-02-05T00:00:00+00:00", + "open": 5.93, + "high": 6.15, + "low": 5.6, + "close": 5.6, + "volume": 47.85042396 + }, + { + "open_time": "2012-02-06T00:00:00+00:00", + "close_time": "2012-02-06T00:00:00+00:00", + "open": 5.6, + "high": 5.9, + "low": 5.2, + "close": 5.6, + "volume": 29.17833833 + }, + { + "open_time": "2012-02-07T00:00:00+00:00", + "close_time": "2012-02-07T00:00:00+00:00", + "open": 5.5, + "high": 5.88, + "low": 5.5, + "close": 5.69, + "volume": 165.40541896 + }, + { + "open_time": "2012-02-08T00:00:00+00:00", + "close_time": "2012-02-08T00:00:00+00:00", + "open": 5.79, + "high": 5.87, + "low": 5.66, + "close": 5.87, + "volume": 83.57202011 + }, + { + "open_time": "2012-02-09T00:00:00+00:00", + "close_time": "2012-02-09T00:00:00+00:00", + "open": 5.52, + "high": 5.89, + "low": 5.51, + "close": 5.89, + "volume": 83.60318875 + }, + { + "open_time": "2012-02-10T00:00:00+00:00", + "close_time": "2012-02-10T00:00:00+00:00", + "open": 5.88, + "high": 5.88, + "low": 5.8, + "close": 5.88, + "volume": 176.93050375 + }, + { + "open_time": "2012-02-11T00:00:00+00:00", + "close_time": "2012-02-11T00:00:00+00:00", + "open": 5.71, + "high": 5.71, + "low": 5.5, + "close": 5.5, + "volume": 1.8794878 + }, + { + "open_time": "2012-02-12T00:00:00+00:00", + "close_time": "2012-02-12T00:00:00+00:00", + "open": 5.78, + "high": 5.78, + "low": 5.55, + "close": 5.67, + "volume": 64.8434324 + }, + { + "open_time": "2012-02-13T00:00:00+00:00", + "close_time": "2012-02-13T00:00:00+00:00", + "open": 5.53, + "high": 5.79, + "low": 5.5, + "close": 5.79, + "volume": 99.78443902 + }, + { + "open_time": "2012-02-14T00:00:00+00:00", + "close_time": "2012-02-14T00:00:00+00:00", + "open": 5.2, + "high": 5.8, + "low": 4.56, + "close": 4.89, + "volume": 128.34493428 + }, + { + "open_time": "2012-02-15T00:00:00+00:00", + "close_time": "2012-02-15T00:00:00+00:00", + "open": 4.9, + "high": 5.08, + "low": 4.69, + "close": 4.69, + "volume": 67.78916535 + }, + { + "open_time": "2012-02-16T00:00:00+00:00", + "close_time": "2012-02-16T00:00:00+00:00", + "open": 4.5, + "high": 4.98, + "low": 4.15, + "close": 4.51, + "volume": 115.6239213 + }, + { + "open_time": "2012-02-17T00:00:00+00:00", + "close_time": "2012-02-17T00:00:00+00:00", + "open": 4.67, + "high": 4.8, + "low": 4.5, + "close": 4.67, + "volume": 244.67028923 + }, + { + "open_time": "2012-02-18T00:00:00+00:00", + "close_time": "2012-02-18T00:00:00+00:00", + "open": 4.67, + "high": 4.73, + "low": 4.14, + "close": 4.23, + "volume": 254.39025201 + }, + { + "open_time": "2012-02-19T00:00:00+00:00", + "close_time": "2012-02-19T00:00:00+00:00", + "open": 4.38, + "high": 4.38, + "low": 4.3, + "close": 4.38, + "volume": 92.68354434 + }, + { + "open_time": "2012-02-20T00:00:00+00:00", + "close_time": "2012-02-20T00:00:00+00:00", + "open": 4.72, + "high": 4.72, + "low": 4.4, + "close": 4.44, + "volume": 315.93925361 + }, + { + "open_time": "2012-02-21T00:00:00+00:00", + "close_time": "2012-02-21T00:00:00+00:00", + "open": 4.52, + "high": 4.58, + "low": 4.3, + "close": 4.58, + "volume": 358.44920149 + }, + { + "open_time": "2012-02-22T00:00:00+00:00", + "close_time": "2012-02-22T00:00:00+00:00", + "open": 4.47, + "high": 4.59, + "low": 4.46, + "close": 4.51, + "volume": 75.30876636 + }, + { + "open_time": "2012-02-23T00:00:00+00:00", + "close_time": "2012-02-23T00:00:00+00:00", + "open": 4.59, + "high": 5.22, + "low": 4.55, + "close": 5.22, + "volume": 714.84400933 + }, + { + "open_time": "2012-02-24T00:00:00+00:00", + "close_time": "2012-02-24T00:00:00+00:00", + "open": 5.12, + "high": 5.22, + "low": 4.95, + "close": 4.95, + "volume": 37.59711782 + }, + { + "open_time": "2012-02-25T00:00:00+00:00", + "close_time": "2012-02-25T00:00:00+00:00", + "open": 5.11, + "high": 5.11, + "low": 5, + "close": 5, + "volume": 119.80740151 + }, + { + "open_time": "2012-02-26T00:00:00+00:00", + "close_time": "2012-02-26T00:00:00+00:00", + "open": 4.79, + "high": 5.07, + "low": 4.78, + "close": 4.98, + "volume": 40.9 + }, + { + "open_time": "2012-02-27T00:00:00+00:00", + "close_time": "2012-02-27T00:00:00+00:00", + "open": 4.97, + "high": 5.1, + "low": 4.95, + "close": 5.04, + "volume": 309.05231411 + }, + { + "open_time": "2012-02-28T00:00:00+00:00", + "close_time": "2012-02-28T00:00:00+00:00", + "open": 5.09, + "high": 5.1, + "low": 4.71, + "close": 4.88, + "volume": 440.24138707 + }, + { + "open_time": "2012-02-29T00:00:00+00:00", + "close_time": "2012-02-29T00:00:00+00:00", + "open": 4.97, + "high": 5, + "low": 4.85, + "close": 4.99, + "volume": 242.23784635 + }, + { + "open_time": "2012-03-01T00:00:00+00:00", + "close_time": "2012-03-01T00:00:00+00:00", + "open": 4.99, + "high": 5.05, + "low": 4.9, + "close": 5, + "volume": 291.16358119 + }, + { + "open_time": "2012-03-02T00:00:00+00:00", + "close_time": "2012-03-02T00:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.64, + "close": 4.79, + "volume": 245.97471171 + }, + { + "open_time": "2012-03-03T00:00:00+00:00", + "close_time": "2012-03-03T00:00:00+00:00", + "open": 4.81, + "high": 4.99, + "low": 4.6, + "close": 4.65, + "volume": 125.91831514 + }, + { + "open_time": "2012-03-04T00:00:00+00:00", + "close_time": "2012-03-04T00:00:00+00:00", + "open": 4.78, + "high": 4.81, + "low": 4.77, + "close": 4.81, + "volume": 113.6084153 + }, + { + "open_time": "2012-03-05T00:00:00+00:00", + "close_time": "2012-03-05T00:00:00+00:00", + "open": 4.8, + "high": 5.06, + "low": 4.77, + "close": 5.06, + "volume": 518.05455153 + }, + { + "open_time": "2012-03-06T00:00:00+00:00", + "close_time": "2012-03-06T00:00:00+00:00", + "open": 5, + "high": 5.05, + "low": 4.95, + "close": 4.98, + "volume": 296.62794242 + }, + { + "open_time": "2012-03-07T00:00:00+00:00", + "close_time": "2012-03-07T00:00:00+00:00", + "open": 5.05, + "high": 5.09, + "low": 4.93, + "close": 4.93, + "volume": 373.49234495 + }, + { + "open_time": "2012-03-08T00:00:00+00:00", + "close_time": "2012-03-08T00:00:00+00:00", + "open": 4.94, + "high": 5.08, + "low": 4.87, + "close": 5.01, + "volume": 326.5657549 + }, + { + "open_time": "2012-03-09T00:00:00+00:00", + "close_time": "2012-03-09T00:00:00+00:00", + "open": 5.01, + "high": 5.07, + "low": 4.93, + "close": 4.93, + "volume": 277.58947933 + }, + { + "open_time": "2012-03-10T00:00:00+00:00", + "close_time": "2012-03-10T00:00:00+00:00", + "open": 4.91, + "high": 4.99, + "low": 4.85, + "close": 4.94, + "volume": 114.04892826 + }, + { + "open_time": "2012-03-11T00:00:00+00:00", + "close_time": "2012-03-11T00:00:00+00:00", + "open": 4.94, + "high": 5, + "low": 4.84, + "close": 5, + "volume": 24.68252609 + }, + { + "open_time": "2012-03-12T00:00:00+00:00", + "close_time": "2012-03-12T00:00:00+00:00", + "open": 4.85, + "high": 4.99, + "low": 4.85, + "close": 4.99, + "volume": 108.76167997 + }, + { + "open_time": "2012-03-13T00:00:00+00:00", + "close_time": "2012-03-13T00:00:00+00:00", + "open": 4.99, + "high": 5.32, + "low": 4.96, + "close": 5.3, + "volume": 734.65394306 + }, + { + "open_time": "2012-03-14T00:00:00+00:00", + "close_time": "2012-03-14T00:00:00+00:00", + "open": 5.32, + "high": 5.44, + "low": 5.27, + "close": 5.27, + "volume": 1129.74327664 + }, + { + "open_time": "2012-03-15T00:00:00+00:00", + "close_time": "2012-03-15T00:00:00+00:00", + "open": 5.27, + "high": 5.43, + "low": 5.27, + "close": 5.39, + "volume": 633.16784959 + }, + { + "open_time": "2012-03-16T00:00:00+00:00", + "close_time": "2012-03-16T00:00:00+00:00", + "open": 5.3, + "high": 5.41, + "low": 5.26, + "close": 5.26, + "volume": 157.69794429 + }, + { + "open_time": "2012-03-17T00:00:00+00:00", + "close_time": "2012-03-17T00:00:00+00:00", + "open": 5.38, + "high": 5.42, + "low": 5.38, + "close": 5.42, + "volume": 143.87332861 + }, + { + "open_time": "2012-03-18T00:00:00+00:00", + "close_time": "2012-03-18T00:00:00+00:00", + "open": 5.41, + "high": 5.42, + "low": 5.24, + "close": 5.25, + "volume": 412.66352117 + }, + { + "open_time": "2012-03-19T00:00:00+00:00", + "close_time": "2012-03-19T00:00:00+00:00", + "open": 5.24, + "high": 5.37, + "low": 4.83, + "close": 4.83, + "volume": 415.19375675 + }, + { + "open_time": "2012-03-20T00:00:00+00:00", + "close_time": "2012-03-20T00:00:00+00:00", + "open": 4.82, + "high": 4.97, + "low": 4.79, + "close": 4.79, + "volume": 279.75591707 + }, + { + "open_time": "2012-03-21T00:00:00+00:00", + "close_time": "2012-03-21T00:00:00+00:00", + "open": 4.9, + "high": 4.96, + "low": 4.9, + "close": 4.96, + "volume": 9.32862903 + }, + { + "open_time": "2012-03-22T00:00:00+00:00", + "close_time": "2012-03-22T00:00:00+00:00", + "open": 4.86, + "high": 4.98, + "low": 4.72, + "close": 4.91, + "volume": 396.4109947 + }, + { + "open_time": "2012-03-23T00:00:00+00:00", + "close_time": "2012-03-23T00:00:00+00:00", + "open": 4.73, + "high": 4.89, + "low": 4.6, + "close": 4.78, + "volume": 393.13018477 + }, + { + "open_time": "2012-03-24T00:00:00+00:00", + "close_time": "2012-03-24T00:00:00+00:00", + "open": 4.72, + "high": 4.83, + "low": 4.62, + "close": 4.83, + "volume": 191.53850932 + }, + { + "open_time": "2012-03-25T00:00:00+00:00", + "close_time": "2012-03-25T00:00:00+00:00", + "open": 4.61, + "high": 4.84, + "low": 4.54, + "close": 4.54, + "volume": 15.47357192 + }, + { + "open_time": "2012-03-26T00:00:00+00:00", + "close_time": "2012-03-26T00:00:00+00:00", + "open": 4.6, + "high": 4.75, + "low": 4.54, + "close": 4.73, + "volume": 64.76455997 + }, + { + "open_time": "2012-03-27T00:00:00+00:00", + "close_time": "2012-03-27T00:00:00+00:00", + "open": 4.54, + "high": 4.97, + "low": 4.54, + "close": 4.84, + "volume": 369.59079623 + }, + { + "open_time": "2012-03-28T00:00:00+00:00", + "close_time": "2012-03-28T00:00:00+00:00", + "open": 4.75, + "high": 4.95, + "low": 4.72, + "close": 4.93, + "volume": 418.64896343 + }, + { + "open_time": "2012-03-29T00:00:00+00:00", + "close_time": "2012-03-29T00:00:00+00:00", + "open": 4.93, + "high": 4.93, + "low": 4.77, + "close": 4.84, + "volume": 110.39370311 + }, + { + "open_time": "2012-03-30T00:00:00+00:00", + "close_time": "2012-03-30T00:00:00+00:00", + "open": 4.81, + "high": 4.91, + "low": 4.76, + "close": 4.88, + "volume": 161.39879423 + }, + { + "open_time": "2012-03-31T00:00:00+00:00", + "close_time": "2012-03-31T00:00:00+00:00", + "open": 4.9, + "high": 4.92, + "low": 4.89, + "close": 4.9, + "volume": 158.37378321 + }, + { + "open_time": "2012-04-01T00:00:00+00:00", + "close_time": "2012-04-01T00:00:00+00:00", + "open": 4.89, + "high": 4.89, + "low": 4.77, + "close": 4.89, + "volume": 308.5058652 + }, + { + "open_time": "2012-04-02T00:00:00+00:00", + "close_time": "2012-04-02T00:00:00+00:00", + "open": 4.8, + "high": 5.04, + "low": 4.78, + "close": 5.04, + "volume": 888.5786116 + }, + { + "open_time": "2012-04-03T00:00:00+00:00", + "close_time": "2012-04-03T00:00:00+00:00", + "open": 5.04, + "high": 5.04, + "low": 4.86, + "close": 4.99, + "volume": 244.30290125 + }, + { + "open_time": "2012-04-04T00:00:00+00:00", + "close_time": "2012-04-04T00:00:00+00:00", + "open": 4.92, + "high": 5.01, + "low": 4.86, + "close": 5.01, + "volume": 305.43564088 + }, + { + "open_time": "2012-04-05T00:00:00+00:00", + "close_time": "2012-04-05T00:00:00+00:00", + "open": 4.99, + "high": 5.04, + "low": 4.89, + "close": 5, + "volume": 400.86488527 + }, + { + "open_time": "2012-04-06T00:00:00+00:00", + "close_time": "2012-04-06T00:00:00+00:00", + "open": 4.9, + "high": 4.99, + "low": 4.81, + "close": 4.99, + "volume": 725.95771755 + }, + { + "open_time": "2012-04-07T00:00:00+00:00", + "close_time": "2012-04-07T00:00:00+00:00", + "open": 4.94, + "high": 4.94, + "low": 4.7, + "close": 4.7, + "volume": 228.65562961 + }, + { + "open_time": "2012-04-08T00:00:00+00:00", + "close_time": "2012-04-08T00:00:00+00:00", + "open": 4.8, + "high": 4.8, + "low": 4.69, + "close": 4.76, + "volume": 177.21795867 + }, + { + "open_time": "2012-04-09T00:00:00+00:00", + "close_time": "2012-04-09T00:00:00+00:00", + "open": 4.7, + "high": 4.85, + "low": 4.7, + "close": 4.75, + "volume": 158.55832457 + }, + { + "open_time": "2012-04-10T00:00:00+00:00", + "close_time": "2012-04-10T00:00:00+00:00", + "open": 4.75, + "high": 4.87, + "low": 4.75, + "close": 4.8, + "volume": 314.81763737 + }, + { + "open_time": "2012-04-11T00:00:00+00:00", + "close_time": "2012-04-11T00:00:00+00:00", + "open": 4.86, + "high": 4.92, + "low": 4.78, + "close": 4.92, + "volume": 425.60463177 + }, + { + "open_time": "2012-04-12T00:00:00+00:00", + "close_time": "2012-04-12T00:00:00+00:00", + "open": 4.87, + "high": 4.93, + "low": 4.73, + "close": 4.93, + "volume": 756.79455183 + }, + { + "open_time": "2012-04-13T00:00:00+00:00", + "close_time": "2012-04-13T00:00:00+00:00", + "open": 4.88, + "high": 4.95, + "low": 4.81, + "close": 4.93, + "volume": 1102.26589487 + }, + { + "open_time": "2012-04-14T00:00:00+00:00", + "close_time": "2012-04-14T00:00:00+00:00", + "open": 4.94, + "high": 5.01, + "low": 4.94, + "close": 4.96, + "volume": 544.64998903 + }, + { + "open_time": "2012-04-15T00:00:00+00:00", + "close_time": "2012-04-15T00:00:00+00:00", + "open": 4.96, + "high": 4.99, + "low": 4.92, + "close": 4.99, + "volume": 114.97408628 + }, + { + "open_time": "2012-04-16T00:00:00+00:00", + "close_time": "2012-04-16T00:00:00+00:00", + "open": 4.93, + "high": 4.98, + "low": 4.93, + "close": 4.98, + "volume": 487.00754874 + }, + { + "open_time": "2012-04-17T00:00:00+00:00", + "close_time": "2012-04-17T00:00:00+00:00", + "open": 4.99, + "high": 4.99, + "low": 4.95, + "close": 4.98, + "volume": 282.51538718 + }, + { + "open_time": "2012-04-18T00:00:00+00:00", + "close_time": "2012-04-18T00:00:00+00:00", + "open": 4.98, + "high": 5.18, + "low": 4.98, + "close": 5.16, + "volume": 839.9317501 + }, + { + "open_time": "2012-04-19T00:00:00+00:00", + "close_time": "2012-04-19T00:00:00+00:00", + "open": 5.17, + "high": 5.18, + "low": 5.06, + "close": 5.13, + "volume": 562.65170965 + }, + { + "open_time": "2012-04-20T00:00:00+00:00", + "close_time": "2012-04-20T00:00:00+00:00", + "open": 5.15, + "high": 5.38, + "low": 5.09, + "close": 5.38, + "volume": 372.83588987 + }, + { + "open_time": "2012-04-21T00:00:00+00:00", + "close_time": "2012-04-21T00:00:00+00:00", + "open": 5.4, + "high": 5.43, + "low": 5.19, + "close": 5.24, + "volume": 301.94356518 + }, + { + "open_time": "2012-04-22T00:00:00+00:00", + "close_time": "2012-04-22T00:00:00+00:00", + "open": 5.24, + "high": 5.25, + "low": 5.17, + "close": 5.17, + "volume": 139.56864263 + }, + { + "open_time": "2012-04-23T00:00:00+00:00", + "close_time": "2012-04-23T00:00:00+00:00", + "open": 5.2, + "high": 5.25, + "low": 5, + "close": 5, + "volume": 947.46097439 + }, + { + "open_time": "2012-04-24T00:00:00+00:00", + "close_time": "2012-04-24T00:00:00+00:00", + "open": 4.99, + "high": 5.15, + "low": 4.98, + "close": 5.08, + "volume": 1975.83110591 + }, + { + "open_time": "2012-04-25T00:00:00+00:00", + "close_time": "2012-04-25T00:00:00+00:00", + "open": 5.12, + "high": 5.14, + "low": 4.86, + "close": 5.14, + "volume": 1634.21397664 + }, + { + "open_time": "2012-04-26T00:00:00+00:00", + "close_time": "2012-04-26T00:00:00+00:00", + "open": 5.1, + "high": 5.12, + "low": 4.86, + "close": 4.98, + "volume": 762.13021797 + }, + { + "open_time": "2012-04-27T00:00:00+00:00", + "close_time": "2012-04-27T00:00:00+00:00", + "open": 5.03, + "high": 5.08, + "low": 4.99, + "close": 5.04, + "volume": 718.01401093 + }, + { + "open_time": "2012-04-28T00:00:00+00:00", + "close_time": "2012-04-28T00:00:00+00:00", + "open": 5.07, + "high": 5.07, + "low": 4.85, + "close": 4.91, + "volume": 205.02552687 + }, + { + "open_time": "2012-04-29T00:00:00+00:00", + "close_time": "2012-04-29T00:00:00+00:00", + "open": 4.92, + "high": 4.96, + "low": 4.81, + "close": 4.91, + "volume": 62.87862749 + }, + { + "open_time": "2012-04-30T00:00:00+00:00", + "close_time": "2012-04-30T00:00:00+00:00", + "open": 4.92, + "high": 5.02, + "low": 4.87, + "close": 5, + "volume": 490.58077752 + }, + { + "open_time": "2012-05-01T00:00:00+00:00", + "close_time": "2012-05-01T00:00:00+00:00", + "open": 4.94, + "high": 5.04, + "low": 4.86, + "close": 4.97, + "volume": 831.7462259 + }, + { + "open_time": "2012-05-02T00:00:00+00:00", + "close_time": "2012-05-02T00:00:00+00:00", + "open": 5.01, + "high": 5.15, + "low": 5.01, + "close": 5.06, + "volume": 495.31714343 + }, + { + "open_time": "2012-05-03T00:00:00+00:00", + "close_time": "2012-05-03T00:00:00+00:00", + "open": 5.06, + "high": 5.13, + "low": 5.05, + "close": 5.1, + "volume": 645.08940157 + }, + { + "open_time": "2012-05-04T00:00:00+00:00", + "close_time": "2012-05-04T00:00:00+00:00", + "open": 5.1, + "high": 5.15, + "low": 5.07, + "close": 5.07, + "volume": 776.0427635 + }, + { + "open_time": "2012-05-05T00:00:00+00:00", + "close_time": "2012-05-05T00:00:00+00:00", + "open": 5.09, + "high": 5.11, + "low": 5.04, + "close": 5.04, + "volume": 415.56904636 + }, + { + "open_time": "2012-05-06T00:00:00+00:00", + "close_time": "2012-05-06T00:00:00+00:00", + "open": 5.06, + "high": 5.1, + "low": 5.02, + "close": 5.08, + "volume": 1234.04605552 + }, + { + "open_time": "2012-05-07T00:00:00+00:00", + "close_time": "2012-05-07T00:00:00+00:00", + "open": 5.05, + "high": 5.08, + "low": 4.97, + "close": 5.05, + "volume": 874.47864459 + }, + { + "open_time": "2012-05-08T00:00:00+00:00", + "close_time": "2012-05-08T00:00:00+00:00", + "open": 5.06, + "high": 5.08, + "low": 4.99, + "close": 5.02, + "volume": 640.55868732 + }, + { + "open_time": "2012-05-09T00:00:00+00:00", + "close_time": "2012-05-09T00:00:00+00:00", + "open": 5.02, + "high": 5.08, + "low": 5.01, + "close": 5.02, + "volume": 350.28159466 + }, + { + "open_time": "2012-05-10T00:00:00+00:00", + "close_time": "2012-05-10T00:00:00+00:00", + "open": 5.02, + "high": 5.04, + "low": 4.87, + "close": 4.87, + "volume": 907.11429341 + }, + { + "open_time": "2012-05-11T00:00:00+00:00", + "close_time": "2012-05-11T00:00:00+00:00", + "open": 4.97, + "high": 4.97, + "low": 4.87, + "close": 4.95, + "volume": 413.82665677 + }, + { + "open_time": "2012-05-12T00:00:00+00:00", + "close_time": "2012-05-12T00:00:00+00:00", + "open": 4.95, + "high": 4.97, + "low": 4.91, + "close": 4.91, + "volume": 219.33389116 + }, + { + "open_time": "2012-05-13T00:00:00+00:00", + "close_time": "2012-05-13T00:00:00+00:00", + "open": 4.95, + "high": 4.95, + "low": 4.94, + "close": 4.94, + "volume": 395.46296566 + }, + { + "open_time": "2012-05-14T00:00:00+00:00", + "close_time": "2012-05-14T00:00:00+00:00", + "open": 4.93, + "high": 4.99, + "low": 4.88, + "close": 4.93, + "volume": 718.72911768 + }, + { + "open_time": "2012-05-15T00:00:00+00:00", + "close_time": "2012-05-15T00:00:00+00:00", + "open": 4.95, + "high": 5.01, + "low": 4.9, + "close": 4.95, + "volume": 600.99596383 + }, + { + "open_time": "2012-05-16T00:00:00+00:00", + "close_time": "2012-05-16T00:00:00+00:00", + "open": 5, + "high": 5.04, + "low": 4.98, + "close": 5.04, + "volume": 178.0332215 + }, + { + "open_time": "2012-05-17T00:00:00+00:00", + "close_time": "2012-05-17T00:00:00+00:00", + "open": 5.02, + "high": 5.03, + "low": 5.01, + "close": 5.02, + "volume": 611.21283218 + }, + { + "open_time": "2012-05-18T00:00:00+00:00", + "close_time": "2012-05-18T00:00:00+00:00", + "open": 5.03, + "high": 5.07, + "low": 5.03, + "close": 5.07, + "volume": 912.52426975 + }, + { + "open_time": "2012-05-19T00:00:00+00:00", + "close_time": "2012-05-19T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.05, + "close": 5.07, + "volume": 168.0059752 + }, + { + "open_time": "2012-05-20T00:00:00+00:00", + "close_time": "2012-05-20T00:00:00+00:00", + "open": 5.03, + "high": 5.08, + "low": 5.03, + "close": 5.03, + "volume": 26.40212653 + }, + { + "open_time": "2012-05-21T00:00:00+00:00", + "close_time": "2012-05-21T00:00:00+00:00", + "open": 5.04, + "high": 5.09, + "low": 5.01, + "close": 5.08, + "volume": 354.05739561 + }, + { + "open_time": "2012-05-22T00:00:00+00:00", + "close_time": "2012-05-22T00:00:00+00:00", + "open": 5.05, + "high": 5.07, + "low": 5, + "close": 5.03, + "volume": 678.0675855 + }, + { + "open_time": "2012-05-23T00:00:00+00:00", + "close_time": "2012-05-23T00:00:00+00:00", + "open": 5.02, + "high": 5.1, + "low": 5.02, + "close": 5.1, + "volume": 558.15131265 + }, + { + "open_time": "2012-05-24T00:00:00+00:00", + "close_time": "2012-05-24T00:00:00+00:00", + "open": 5.08, + "high": 5.12, + "low": 5.04, + "close": 5.12, + "volume": 904.74009563 + }, + { + "open_time": "2012-05-25T00:00:00+00:00", + "close_time": "2012-05-25T00:00:00+00:00", + "open": 5.09, + "high": 5.1, + "low": 5.08, + "close": 5.08, + "volume": 274.91026252 + }, + { + "open_time": "2012-05-26T00:00:00+00:00", + "close_time": "2012-05-26T00:00:00+00:00", + "open": 5.08, + "high": 5.09, + "low": 5.06, + "close": 5.07, + "volume": 388.706217 + }, + { + "open_time": "2012-05-27T00:00:00+00:00", + "close_time": "2012-05-27T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5, + "close": 5.07, + "volume": 913.5296725 + }, + { + "open_time": "2012-05-28T00:00:00+00:00", + "close_time": "2012-05-28T00:00:00+00:00", + "open": 5.08, + "high": 5.08, + "low": 5.07, + "close": 5.07, + "volume": 180.68383317 + }, + { + "open_time": "2012-05-29T00:00:00+00:00", + "close_time": "2012-05-29T00:00:00+00:00", + "open": 5.07, + "high": 5.12, + "low": 4.95, + "close": 5.11, + "volume": 1341.51430437 + }, + { + "open_time": "2012-05-30T00:00:00+00:00", + "close_time": "2012-05-30T00:00:00+00:00", + "open": 5.07, + "high": 5.14, + "low": 5.07, + "close": 5.14, + "volume": 748.40168128 + }, + { + "open_time": "2012-05-31T00:00:00+00:00", + "close_time": "2012-05-31T00:00:00+00:00", + "open": 5.14, + "high": 5.17, + "low": 5.1, + "close": 5.17, + "volume": 1102.63991433 + }, + { + "open_time": "2012-06-01T00:00:00+00:00", + "close_time": "2012-06-01T00:00:00+00:00", + "open": 5.17, + "high": 5.24, + "low": 5.16, + "close": 5.22, + "volume": 473.66441064 + }, + { + "open_time": "2012-06-02T00:00:00+00:00", + "close_time": "2012-06-02T00:00:00+00:00", + "open": 5.2, + "high": 5.21, + "low": 5.17, + "close": 5.19, + "volume": 192.43478463 + }, + { + "open_time": "2012-06-03T00:00:00+00:00", + "close_time": "2012-06-03T00:00:00+00:00", + "open": 5.19, + "high": 5.2, + "low": 5.19, + "close": 5.19, + "volume": 14.33475413 + }, + { + "open_time": "2012-06-04T00:00:00+00:00", + "close_time": "2012-06-04T00:00:00+00:00", + "open": 5.18, + "high": 5.24, + "low": 5.14, + "close": 5.22, + "volume": 1359.1183093 + }, + { + "open_time": "2012-06-05T00:00:00+00:00", + "close_time": "2012-06-05T00:00:00+00:00", + "open": 5.22, + "high": 5.49, + "low": 5.22, + "close": 5.37, + "volume": 929.19495142 + }, + { + "open_time": "2012-06-06T00:00:00+00:00", + "close_time": "2012-06-06T00:00:00+00:00", + "open": 5.39, + "high": 5.49, + "low": 5.37, + "close": 5.41, + "volume": 770.84630967 + }, + { + "open_time": "2012-06-07T00:00:00+00:00", + "close_time": "2012-06-07T00:00:00+00:00", + "open": 5.41, + "high": 5.53, + "low": 5.4, + "close": 5.53, + "volume": 1412.87520675 + }, + { + "open_time": "2012-06-08T00:00:00+00:00", + "close_time": "2012-06-08T00:00:00+00:00", + "open": 5.48, + "high": 5.63, + "low": 5.46, + "close": 5.61, + "volume": 1397.44902141 + }, + { + "open_time": "2012-06-09T00:00:00+00:00", + "close_time": "2012-06-09T00:00:00+00:00", + "open": 5.6, + "high": 5.62, + "low": 5.47, + "close": 5.48, + "volume": 353.65603433 + }, + { + "open_time": "2012-06-10T00:00:00+00:00", + "close_time": "2012-06-10T00:00:00+00:00", + "open": 5.54, + "high": 5.54, + "low": 5.42, + "close": 5.42, + "volume": 270.95117635 + }, + { + "open_time": "2012-06-11T00:00:00+00:00", + "close_time": "2012-06-11T00:00:00+00:00", + "open": 5.48, + "high": 5.57, + "low": 5.4, + "close": 5.52, + "volume": 667.67216608 + }, + { + "open_time": "2012-06-12T00:00:00+00:00", + "close_time": "2012-06-12T00:00:00+00:00", + "open": 5.57, + "high": 5.9, + "low": 5.53, + "close": 5.71, + "volume": 9330.40796351 + }, + { + "open_time": "2012-06-13T00:00:00+00:00", + "close_time": "2012-06-13T00:00:00+00:00", + "open": 5.77, + "high": 6, + "low": 5.71, + "close": 5.86, + "volume": 1690.19740728 + }, + { + "open_time": "2012-06-14T00:00:00+00:00", + "close_time": "2012-06-14T00:00:00+00:00", + "open": 5.86, + "high": 5.91, + "low": 5.79, + "close": 5.9, + "volume": 3236.50872608 + }, + { + "open_time": "2012-06-15T00:00:00+00:00", + "close_time": "2012-06-15T00:00:00+00:00", + "open": 5.88, + "high": 6.42, + "low": 5.56, + "close": 6.42, + "volume": 2041.44728738 + }, + { + "open_time": "2012-06-16T00:00:00+00:00", + "close_time": "2012-06-16T00:00:00+00:00", + "open": 6.41, + "high": 6.52, + "low": 6.12, + "close": 6.41, + "volume": 1010.13937535 + }, + { + "open_time": "2012-06-17T00:00:00+00:00", + "close_time": "2012-06-17T00:00:00+00:00", + "open": 6.41, + "high": 6.47, + "low": 6.13, + "close": 6.19, + "volume": 424.19045736 + }, + { + "open_time": "2012-06-18T00:00:00+00:00", + "close_time": "2012-06-18T00:00:00+00:00", + "open": 6.13, + "high": 6.34, + "low": 5.98, + "close": 6.06, + "volume": 2483.09865297 + }, + { + "open_time": "2012-06-19T00:00:00+00:00", + "close_time": "2012-06-19T00:00:00+00:00", + "open": 6.13, + "high": 6.49, + "low": 6.13, + "close": 6.46, + "volume": 1389.04883704 + }, + { + "open_time": "2012-06-20T00:00:00+00:00", + "close_time": "2012-06-20T00:00:00+00:00", + "open": 6.4, + "high": 6.65, + "low": 6.26, + "close": 6.64, + "volume": 2075.98456731 + }, + { + "open_time": "2012-06-21T00:00:00+00:00", + "close_time": "2012-06-21T00:00:00+00:00", + "open": 6.66, + "high": 6.69, + "low": 6.64, + "close": 6.64, + "volume": 480.84201914 + }, + { + "open_time": "2012-06-22T00:00:00+00:00", + "close_time": "2012-06-22T00:00:00+00:00", + "open": 6.64, + "high": 6.67, + "low": 6.48, + "close": 6.59, + "volume": 963.16079857 + }, + { + "open_time": "2012-06-23T00:00:00+00:00", + "close_time": "2012-06-23T00:00:00+00:00", + "open": 6.6, + "high": 6.61, + "low": 6.33, + "close": 6.45, + "volume": 1137.14132853 + }, + { + "open_time": "2012-06-24T00:00:00+00:00", + "close_time": "2012-06-24T00:00:00+00:00", + "open": 6.35, + "high": 6.45, + "low": 6.35, + "close": 6.4, + "volume": 599.17294989 + }, + { + "open_time": "2012-06-25T00:00:00+00:00", + "close_time": "2012-06-25T00:00:00+00:00", + "open": 6.35, + "high": 6.35, + "low": 6.11, + "close": 6.26, + "volume": 1956.72821545 + }, + { + "open_time": "2012-06-26T00:00:00+00:00", + "close_time": "2012-06-26T00:00:00+00:00", + "open": 6.26, + "high": 6.46, + "low": 6.17, + "close": 6.41, + "volume": 2273.09860084 + }, + { + "open_time": "2012-06-27T00:00:00+00:00", + "close_time": "2012-06-27T00:00:00+00:00", + "open": 6.41, + "high": 6.68, + "low": 6.34, + "close": 6.49, + "volume": 11231.7782872 + }, + { + "open_time": "2012-06-28T00:00:00+00:00", + "close_time": "2012-06-28T00:00:00+00:00", + "open": 6.49, + "high": 6.54, + "low": 5.99, + "close": 6.5, + "volume": 4266.15056833 + }, + { + "open_time": "2012-06-29T00:00:00+00:00", + "close_time": "2012-06-29T00:00:00+00:00", + "open": 6.5, + "high": 6.63, + "low": 6.49, + "close": 6.52, + "volume": 8127.55500202 + }, + { + "open_time": "2012-06-30T00:00:00+00:00", + "close_time": "2012-06-30T00:00:00+00:00", + "open": 6.58, + "high": 6.61, + "low": 6.5, + "close": 6.61, + "volume": 828.0520601 + }, + { + "open_time": "2012-07-01T00:00:00+00:00", + "close_time": "2012-07-01T00:00:00+00:00", + "open": 6.6, + "high": 6.62, + "low": 6.52, + "close": 6.52, + "volume": 332.44372303 + }, + { + "open_time": "2012-07-02T00:00:00+00:00", + "close_time": "2012-07-02T00:00:00+00:00", + "open": 6.55, + "high": 6.64, + "low": 6.52, + "close": 6.61, + "volume": 1792.23613156 + }, + { + "open_time": "2012-07-03T00:00:00+00:00", + "close_time": "2012-07-03T00:00:00+00:00", + "open": 6.61, + "high": 6.66, + "low": 6.4, + "close": 6.44, + "volume": 1936.39057108 + }, + { + "open_time": "2012-07-04T00:00:00+00:00", + "close_time": "2012-07-04T00:00:00+00:00", + "open": 6.44, + "high": 6.55, + "low": 6.36, + "close": 6.44, + "volume": 2014.68873238 + }, + { + "open_time": "2012-07-05T00:00:00+00:00", + "close_time": "2012-07-05T00:00:00+00:00", + "open": 6.52, + "high": 6.66, + "low": 6.52, + "close": 6.6, + "volume": 1406.97193177 + }, + { + "open_time": "2012-07-06T00:00:00+00:00", + "close_time": "2012-07-06T00:00:00+00:00", + "open": 6.59, + "high": 6.6, + "low": 6.39, + "close": 6.59, + "volume": 1662.61510481 + }, + { + "open_time": "2012-07-07T00:00:00+00:00", + "close_time": "2012-07-07T00:00:00+00:00", + "open": 6.6, + "high": 6.79, + "low": 6.56, + "close": 6.79, + "volume": 1408.47982275 + }, + { + "open_time": "2012-07-08T00:00:00+00:00", + "close_time": "2012-07-08T00:00:00+00:00", + "open": 6.8, + "high": 6.8, + "low": 6.45, + "close": 6.73, + "volume": 830.37090426 + }, + { + "open_time": "2012-07-09T00:00:00+00:00", + "close_time": "2012-07-09T00:00:00+00:00", + "open": 6.77, + "high": 6.99, + "low": 6.55, + "close": 6.94, + "volume": 1751.75552756 + }, + { + "open_time": "2012-07-10T00:00:00+00:00", + "close_time": "2012-07-10T00:00:00+00:00", + "open": 6.95, + "high": 7.13, + "low": 6.95, + "close": 7.08, + "volume": 1495.14428871 + }, + { + "open_time": "2012-07-11T00:00:00+00:00", + "close_time": "2012-07-11T00:00:00+00:00", + "open": 7.08, + "high": 7.15, + "low": 7.04, + "close": 7.14, + "volume": 751.6620754 + }, + { + "open_time": "2012-07-12T00:00:00+00:00", + "close_time": "2012-07-12T00:00:00+00:00", + "open": 7.15, + "high": 7.59, + "low": 7.1, + "close": 7.59, + "volume": 2325.83757491 + }, + { + "open_time": "2012-07-13T00:00:00+00:00", + "close_time": "2012-07-13T00:00:00+00:00", + "open": 7.6, + "high": 7.69, + "low": 7.46, + "close": 7.59, + "volume": 1204.54573744 + }, + { + "open_time": "2012-07-14T00:00:00+00:00", + "close_time": "2012-07-14T00:00:00+00:00", + "open": 7.58, + "high": 7.58, + "low": 7.44, + "close": 7.55, + "volume": 717.31461973 + }, + { + "open_time": "2012-07-15T00:00:00+00:00", + "close_time": "2012-07-15T00:00:00+00:00", + "open": 7.55, + "high": 7.57, + "low": 7.4, + "close": 7.57, + "volume": 322.39208253 + }, + { + "open_time": "2012-07-16T00:00:00+00:00", + "close_time": "2012-07-16T00:00:00+00:00", + "open": 7.57, + "high": 8.3, + "low": 7.14, + "close": 8.3, + "volume": 3680.08259313 + }, + { + "open_time": "2012-07-17T00:00:00+00:00", + "close_time": "2012-07-17T00:00:00+00:00", + "open": 8.3, + "high": 8.8, + "low": 7.7, + "close": 8.55, + "volume": 3658.89689039 + }, + { + "open_time": "2012-07-18T00:00:00+00:00", + "close_time": "2012-07-18T00:00:00+00:00", + "open": 8.5, + "high": 9.15, + "low": 8.36, + "close": 9, + "volume": 2613.84283038 + }, + { + "open_time": "2012-07-19T00:00:00+00:00", + "close_time": "2012-07-19T00:00:00+00:00", + "open": 9.06, + "high": 9.2, + "low": 8.76, + "close": 8.76, + "volume": 2512.84139938 + }, + { + "open_time": "2012-07-20T00:00:00+00:00", + "close_time": "2012-07-20T00:00:00+00:00", + "open": 8.76, + "high": 8.76, + "low": 7.93, + "close": 8.44, + "volume": 1378.66512932 + }, + { + "open_time": "2012-07-21T00:00:00+00:00", + "close_time": "2012-07-21T00:00:00+00:00", + "open": 8.52, + "high": 8.91, + "low": 8.2, + "close": 8.74, + "volume": 2380.64465925 + }, + { + "open_time": "2012-07-22T00:00:00+00:00", + "close_time": "2012-07-22T00:00:00+00:00", + "open": 8.74, + "high": 8.8, + "low": 8.3, + "close": 8.42, + "volume": 1483.54734477 + }, + { + "open_time": "2012-07-23T00:00:00+00:00", + "close_time": "2012-07-23T00:00:00+00:00", + "open": 8.42, + "high": 8.88, + "low": 8.1, + "close": 8.59, + "volume": 2585.86162059 + }, + { + "open_time": "2012-07-24T00:00:00+00:00", + "close_time": "2012-07-24T00:00:00+00:00", + "open": 8.59, + "high": 8.8, + "low": 8.25, + "close": 8.61, + "volume": 1298.89850455 + }, + { + "open_time": "2012-07-25T00:00:00+00:00", + "close_time": "2012-07-25T00:00:00+00:00", + "open": 8.59, + "high": 8.64, + "low": 8.24, + "close": 8.64, + "volume": 1795.4597738 + }, + { + "open_time": "2012-07-26T00:00:00+00:00", + "close_time": "2012-07-26T00:00:00+00:00", + "open": 8.64, + "high": 8.83, + "low": 8.45, + "close": 8.75, + "volume": 837.67858922 + }, + { + "open_time": "2012-07-27T00:00:00+00:00", + "close_time": "2012-07-27T00:00:00+00:00", + "open": 8.76, + "high": 8.91, + "low": 8.76, + "close": 8.83, + "volume": 687.49671529 + }, + { + "open_time": "2012-07-28T00:00:00+00:00", + "close_time": "2012-07-28T00:00:00+00:00", + "open": 8.83, + "high": 9, + "low": 8.78, + "close": 8.88, + "volume": 1498.92603223 + }, + { + "open_time": "2012-07-29T00:00:00+00:00", + "close_time": "2012-07-29T00:00:00+00:00", + "open": 8.79, + "high": 8.79, + "low": 8.7, + "close": 8.71, + "volume": 590.37066164 + }, + { + "open_time": "2012-07-30T00:00:00+00:00", + "close_time": "2012-07-30T00:00:00+00:00", + "open": 8.7, + "high": 9, + "low": 8.54, + "close": 9, + "volume": 2423.61350596 + }, + { + "open_time": "2012-07-31T00:00:00+00:00", + "close_time": "2012-07-31T00:00:00+00:00", + "open": 9, + "high": 9.28, + "low": 8.92, + "close": 9.28, + "volume": 1324.42575089 + }, + { + "open_time": "2012-08-01T00:00:00+00:00", + "close_time": "2012-08-01T00:00:00+00:00", + "open": 9.28, + "high": 9.5, + "low": 8.9, + "close": 9.45, + "volume": 2419.60607319 + }, + { + "open_time": "2012-08-02T00:00:00+00:00", + "close_time": "2012-08-02T00:00:00+00:00", + "open": 9.45, + "high": 10.52, + "low": 9.4, + "close": 10.44, + "volume": 2209.70926083 + }, + { + "open_time": "2012-08-03T00:00:00+00:00", + "close_time": "2012-08-03T00:00:00+00:00", + "open": 10.4, + "high": 12, + "low": 10.1, + "close": 10.79, + "volume": 2419.41343128 + }, + { + "open_time": "2012-08-04T00:00:00+00:00", + "close_time": "2012-08-04T00:00:00+00:00", + "open": 10.96, + "high": 11.2, + "low": 10.5, + "close": 10.51, + "volume": 635.36838137 + }, + { + "open_time": "2012-08-05T00:00:00+00:00", + "close_time": "2012-08-05T00:00:00+00:00", + "open": 10.93, + "high": 10.93, + "low": 10.29, + "close": 10.71, + "volume": 1906.76190708 + }, + { + "open_time": "2012-08-06T00:00:00+00:00", + "close_time": "2012-08-06T00:00:00+00:00", + "open": 10.71, + "high": 10.99, + "low": 10.43, + "close": 10.84, + "volume": 2070.07812126 + }, + { + "open_time": "2012-08-07T00:00:00+00:00", + "close_time": "2012-08-07T00:00:00+00:00", + "open": 10.86, + "high": 10.87, + "low": 10.72, + "close": 10.75, + "volume": 1039.03555 + }, + { + "open_time": "2012-08-08T00:00:00+00:00", + "close_time": "2012-08-08T00:00:00+00:00", + "open": 10.75, + "high": 11.04, + "low": 10.7, + "close": 10.99, + "volume": 2746.09461916 + }, + { + "open_time": "2012-08-09T00:00:00+00:00", + "close_time": "2012-08-09T00:00:00+00:00", + "open": 11, + "high": 12.49, + "low": 10.79, + "close": 11, + "volume": 2432.99473284 + }, + { + "open_time": "2012-08-10T00:00:00+00:00", + "close_time": "2012-08-10T00:00:00+00:00", + "open": 11, + "high": 11.5, + "low": 10.9, + "close": 11.32, + "volume": 2554.43905586 + }, + { + "open_time": "2012-08-11T00:00:00+00:00", + "close_time": "2012-08-11T00:00:00+00:00", + "open": 11.32, + "high": 11.4, + "low": 11.25, + "close": 11.38, + "volume": 358.81692698 + }, + { + "open_time": "2012-08-12T00:00:00+00:00", + "close_time": "2012-08-12T00:00:00+00:00", + "open": 11.4, + "high": 11.69, + "low": 11.34, + "close": 11.49, + "volume": 838.43263012 + }, + { + "open_time": "2012-08-13T00:00:00+00:00", + "close_time": "2012-08-13T00:00:00+00:00", + "open": 11.42, + "high": 11.98, + "low": 11.4, + "close": 11.89, + "volume": 3499.58597122 + }, + { + "open_time": "2012-08-14T00:00:00+00:00", + "close_time": "2012-08-14T00:00:00+00:00", + "open": 11.9, + "high": 12.3, + "low": 11.81, + "close": 12.25, + "volume": 1925.97314889 + }, + { + "open_time": "2012-08-15T00:00:00+00:00", + "close_time": "2012-08-15T00:00:00+00:00", + "open": 12.13, + "high": 13.2, + "low": 12.13, + "close": 13.01, + "volume": 1592.26779355 + }, + { + "open_time": "2012-08-16T00:00:00+00:00", + "close_time": "2012-08-16T00:00:00+00:00", + "open": 13.14, + "high": 13.5, + "low": 12.75, + "close": 13.42, + "volume": 1529.32907411 + }, + { + "open_time": "2012-08-17T00:00:00+00:00", + "close_time": "2012-08-17T00:00:00+00:00", + "open": 13.49, + "high": 16.41, + "low": 11.5, + "close": 12.5, + "volume": 4868.2788647 + }, + { + "open_time": "2012-08-18T00:00:00+00:00", + "close_time": "2012-08-18T00:00:00+00:00", + "open": 12.64, + "high": 12.99, + "low": 11.11, + "close": 11.54, + "volume": 2511.36721749 + }, + { + "open_time": "2012-08-19T00:00:00+00:00", + "close_time": "2012-08-19T00:00:00+00:00", + "open": 11.86, + "high": 11.86, + "low": 7.1, + "close": 8.06, + "volume": 5427.25152634 + }, + { + "open_time": "2012-08-20T00:00:00+00:00", + "close_time": "2012-08-20T00:00:00+00:00", + "open": 8.09, + "high": 10.33, + "low": 7.86, + "close": 10.05, + "volume": 3382.49965273 + }, + { + "open_time": "2012-08-21T00:00:00+00:00", + "close_time": "2012-08-21T00:00:00+00:00", + "open": 9.79, + "high": 10.51, + "low": 9.53, + "close": 10.18, + "volume": 3384.91944347 + }, + { + "open_time": "2012-08-22T00:00:00+00:00", + "close_time": "2012-08-22T00:00:00+00:00", + "open": 9.99, + "high": 10.71, + "low": 9.75, + "close": 9.96, + "volume": 8193.33129551 + }, + { + "open_time": "2012-08-23T00:00:00+00:00", + "close_time": "2012-08-23T00:00:00+00:00", + "open": 9.96, + "high": 10.19, + "low": 9.78, + "close": 10.02, + "volume": 2710.25541207 + }, + { + "open_time": "2012-08-24T00:00:00+00:00", + "close_time": "2012-08-24T00:00:00+00:00", + "open": 10.03, + "high": 10.51, + "low": 9.83, + "close": 10.37, + "volume": 4170.89273974 + }, + { + "open_time": "2012-08-25T00:00:00+00:00", + "close_time": "2012-08-25T00:00:00+00:00", + "open": 10.45, + "high": 10.58, + "low": 10.14, + "close": 10.57, + "volume": 581.27122838 + }, + { + "open_time": "2012-08-26T00:00:00+00:00", + "close_time": "2012-08-26T00:00:00+00:00", + "open": 10.57, + "high": 10.62, + "low": 10.2, + "close": 10.31, + "volume": 1412.06354461 + }, + { + "open_time": "2012-08-27T00:00:00+00:00", + "close_time": "2012-08-27T00:00:00+00:00", + "open": 10.31, + "high": 11.93, + "low": 10.31, + "close": 10.78, + "volume": 4283.77447567 + }, + { + "open_time": "2012-08-28T00:00:00+00:00", + "close_time": "2012-08-28T00:00:00+00:00", + "open": 10.9, + "high": 11.21, + "low": 10.63, + "close": 11, + "volume": 2970.10121296 + }, + { + "open_time": "2012-08-29T00:00:00+00:00", + "close_time": "2012-08-29T00:00:00+00:00", + "open": 11, + "high": 11.05, + "low": 10.49, + "close": 10.78, + "volume": 4768.86011122 + }, + { + "open_time": "2012-08-30T00:00:00+00:00", + "close_time": "2012-08-30T00:00:00+00:00", + "open": 10.81, + "high": 10.91, + "low": 10.51, + "close": 10.65, + "volume": 1513.88396981 + }, + { + "open_time": "2012-08-31T00:00:00+00:00", + "close_time": "2012-08-31T00:00:00+00:00", + "open": 10.65, + "high": 10.8, + "low": 9.69, + "close": 10.16, + "volume": 2915.12925669 + }, + { + "open_time": "2012-09-01T00:00:00+00:00", + "close_time": "2012-09-01T00:00:00+00:00", + "open": 10.2, + "high": 10.2, + "low": 9.85, + "close": 9.91, + "volume": 665.20204584 + }, + { + "open_time": "2012-09-02T00:00:00+00:00", + "close_time": "2012-09-02T00:00:00+00:00", + "open": 10.07, + "high": 10.18, + "low": 9.49, + "close": 10.18, + "volume": 1340.45182165 + }, + { + "open_time": "2012-09-03T00:00:00+00:00", + "close_time": "2012-09-03T00:00:00+00:00", + "open": 10.17, + "high": 10.55, + "low": 9.95, + "close": 10.55, + "volume": 1166.65101376 + }, + { + "open_time": "2012-09-04T00:00:00+00:00", + "close_time": "2012-09-04T00:00:00+00:00", + "open": 10.36, + "high": 10.5, + "low": 10.14, + "close": 10.36, + "volume": 2649.65990944 + }, + { + "open_time": "2012-09-05T00:00:00+00:00", + "close_time": "2012-09-05T00:00:00+00:00", + "open": 10.38, + "high": 10.99, + "low": 10.12, + "close": 10.99, + "volume": 1870.38903077 + }, + { + "open_time": "2012-09-06T00:00:00+00:00", + "close_time": "2012-09-06T00:00:00+00:00", + "open": 10.9, + "high": 11.15, + "low": 10.68, + "close": 11.02, + "volume": 3296.23211516 + }, + { + "open_time": "2012-09-07T00:00:00+00:00", + "close_time": "2012-09-07T00:00:00+00:00", + "open": 11.03, + "high": 11.1, + "low": 10.83, + "close": 11.03, + "volume": 1351.77011209 + }, + { + "open_time": "2012-09-08T00:00:00+00:00", + "close_time": "2012-09-08T00:00:00+00:00", + "open": 10.98, + "high": 11.11, + "low": 10.3, + "close": 10.97, + "volume": 1355.12940955 + }, + { + "open_time": "2012-09-09T00:00:00+00:00", + "close_time": "2012-09-09T00:00:00+00:00", + "open": 10.97, + "high": 11.04, + "low": 10.84, + "close": 10.98, + "volume": 1216.12471861 + }, + { + "open_time": "2012-09-10T00:00:00+00:00", + "close_time": "2012-09-10T00:00:00+00:00", + "open": 10.85, + "high": 11.08, + "low": 10.74, + "close": 10.95, + "volume": 2492.0609078 + }, + { + "open_time": "2012-09-11T00:00:00+00:00", + "close_time": "2012-09-11T00:00:00+00:00", + "open": 10.95, + "high": 11.04, + "low": 10.38, + "close": 11.04, + "volume": 4794.96358945 + }, + { + "open_time": "2012-09-12T00:00:00+00:00", + "close_time": "2012-09-12T00:00:00+00:00", + "open": 11.04, + "high": 11.14, + "low": 10.75, + "close": 11.14, + "volume": 2414.68753313 + }, + { + "open_time": "2012-09-13T00:00:00+00:00", + "close_time": "2012-09-13T00:00:00+00:00", + "open": 11.17, + "high": 11.42, + "low": 10.98, + "close": 11.3, + "volume": 2138.98077277 + }, + { + "open_time": "2012-09-14T00:00:00+00:00", + "close_time": "2012-09-14T00:00:00+00:00", + "open": 11.26, + "high": 11.7, + "low": 11.05, + "close": 11.5, + "volume": 2127.29435416 + }, + { + "open_time": "2012-09-15T00:00:00+00:00", + "close_time": "2012-09-15T00:00:00+00:00", + "open": 11.6, + "high": 11.65, + "low": 11.35, + "close": 11.63, + "volume": 594.79395476 + }, + { + "open_time": "2012-09-16T00:00:00+00:00", + "close_time": "2012-09-16T00:00:00+00:00", + "open": 11.63, + "high": 11.8, + "low": 11.53, + "close": 11.75, + "volume": 1287.40625221 + }, + { + "open_time": "2012-09-17T00:00:00+00:00", + "close_time": "2012-09-17T00:00:00+00:00", + "open": 11.75, + "high": 11.88, + "low": 11.58, + "close": 11.85, + "volume": 689.94090289 + }, + { + "open_time": "2012-09-18T00:00:00+00:00", + "close_time": "2012-09-18T00:00:00+00:00", + "open": 11.85, + "high": 12.28, + "low": 11.67, + "close": 11.91, + "volume": 3735.01772908 + }, + { + "open_time": "2012-09-19T00:00:00+00:00", + "close_time": "2012-09-19T00:00:00+00:00", + "open": 11.9, + "high": 12.5, + "low": 11.9, + "close": 12.32, + "volume": 1251.58348153 + }, + { + "open_time": "2012-09-20T00:00:00+00:00", + "close_time": "2012-09-20T00:00:00+00:00", + "open": 12.44, + "high": 12.66, + "low": 12.28, + "close": 12.28, + "volume": 767.93391028 + }, + { + "open_time": "2012-09-21T00:00:00+00:00", + "close_time": "2012-09-21T00:00:00+00:00", + "open": 12.29, + "high": 12.35, + "low": 12.01, + "close": 12.19, + "volume": 1990.390172 + }, + { + "open_time": "2012-09-22T00:00:00+00:00", + "close_time": "2012-09-22T00:00:00+00:00", + "open": 12.14, + "high": 12.25, + "low": 11.97, + "close": 11.97, + "volume": 818.04702569 + }, + { + "open_time": "2012-09-23T00:00:00+00:00", + "close_time": "2012-09-23T00:00:00+00:00", + "open": 12.11, + "high": 12.11, + "low": 11.79, + "close": 11.99, + "volume": 1084.4627435 + }, + { + "open_time": "2012-09-24T00:00:00+00:00", + "close_time": "2012-09-24T00:00:00+00:00", + "open": 11.99, + "high": 11.99, + "low": 11.69, + "close": 11.9, + "volume": 1523.1995401 + }, + { + "open_time": "2012-09-25T00:00:00+00:00", + "close_time": "2012-09-25T00:00:00+00:00", + "open": 11.9, + "high": 12.18, + "low": 11.56, + "close": 11.75, + "volume": 3057.44986028 + }, + { + "open_time": "2012-09-26T00:00:00+00:00", + "close_time": "2012-09-26T00:00:00+00:00", + "open": 11.8, + "high": 12.2, + "low": 11.53, + "close": 12.2, + "volume": 3038.10509723 + }, + { + "open_time": "2012-09-27T00:00:00+00:00", + "close_time": "2012-09-27T00:00:00+00:00", + "open": 12.2, + "high": 12.38, + "low": 11.84, + "close": 12.22, + "volume": 3306.1454631 + }, + { + "open_time": "2012-09-28T00:00:00+00:00", + "close_time": "2012-09-28T00:00:00+00:00", + "open": 12.21, + "high": 12.28, + "low": 11.53, + "close": 12.28, + "volume": 2842.62287799 + }, + { + "open_time": "2012-09-29T00:00:00+00:00", + "close_time": "2012-09-29T00:00:00+00:00", + "open": 12.28, + "high": 12.28, + "low": 12.12, + "close": 12.28, + "volume": 584.15406141 + }, + { + "open_time": "2012-09-30T00:00:00+00:00", + "close_time": "2012-09-30T00:00:00+00:00", + "open": 12.2, + "high": 12.28, + "low": 12.17, + "close": 12.22, + "volume": 173.21424584 + }, + { + "open_time": "2012-10-01T00:00:00+00:00", + "close_time": "2012-10-01T00:00:00+00:00", + "open": 12.21, + "high": 12.27, + "low": 11.6, + "close": 12.14, + "volume": 3151.92775758 + }, + { + "open_time": "2012-10-02T00:00:00+00:00", + "close_time": "2012-10-02T00:00:00+00:00", + "open": 12.2, + "high": 12.7, + "low": 12.14, + "close": 12.64, + "volume": 4634.41771006 + }, + { + "open_time": "2012-10-03T00:00:00+00:00", + "close_time": "2012-10-03T00:00:00+00:00", + "open": 12.63, + "high": 12.99, + "low": 12.45, + "close": 12.9, + "volume": 4948.45567254 + }, + { + "open_time": "2012-10-04T00:00:00+00:00", + "close_time": "2012-10-04T00:00:00+00:00", + "open": 12.9, + "high": 12.9, + "low": 12.51, + "close": 12.57, + "volume": 3211.88600052 + }, + { + "open_time": "2012-10-05T00:00:00+00:00", + "close_time": "2012-10-05T00:00:00+00:00", + "open": 12.61, + "high": 12.7, + "low": 11.5, + "close": 12.5, + "volume": 5459.56068823 + }, + { + "open_time": "2012-10-06T00:00:00+00:00", + "close_time": "2012-10-06T00:00:00+00:00", + "open": 12.51, + "high": 12.6, + "low": 12.06, + "close": 12.39, + "volume": 1640.41684964 + }, + { + "open_time": "2012-10-07T00:00:00+00:00", + "close_time": "2012-10-07T00:00:00+00:00", + "open": 12.39, + "high": 12.45, + "low": 11.52, + "close": 11.71, + "volume": 3262.84750678 + }, + { + "open_time": "2012-10-08T00:00:00+00:00", + "close_time": "2012-10-08T00:00:00+00:00", + "open": 11.7, + "high": 11.99, + "low": 10.42, + "close": 11.62, + "volume": 2885.95781205 + }, + { + "open_time": "2012-10-09T00:00:00+00:00", + "close_time": "2012-10-09T00:00:00+00:00", + "open": 11.62, + "high": 12.26, + "low": 11.52, + "close": 11.99, + "volume": 1933.93908902 + }, + { + "open_time": "2012-10-10T00:00:00+00:00", + "close_time": "2012-10-10T00:00:00+00:00", + "open": 11.85, + "high": 12.25, + "low": 11.79, + "close": 12.24, + "volume": 2369.71836122 + }, + { + "open_time": "2012-10-11T00:00:00+00:00", + "close_time": "2012-10-11T00:00:00+00:00", + "open": 12.1, + "high": 12.13, + "low": 11.58, + "close": 12.09, + "volume": 2349.86047283 + }, + { + "open_time": "2012-10-12T00:00:00+00:00", + "close_time": "2012-10-12T00:00:00+00:00", + "open": 11.95, + "high": 12.1, + "low": 11.81, + "close": 11.9, + "volume": 735.71660723 + }, + { + "open_time": "2012-10-13T00:00:00+00:00", + "close_time": "2012-10-13T00:00:00+00:00", + "open": 11.9, + "high": 12, + "low": 11.81, + "close": 11.85, + "volume": 486.61590663 + }, + { + "open_time": "2012-10-14T00:00:00+00:00", + "close_time": "2012-10-14T00:00:00+00:00", + "open": 11.85, + "high": 11.9, + "low": 11.79, + "close": 11.79, + "volume": 336.21764746 + }, + { + "open_time": "2012-10-15T00:00:00+00:00", + "close_time": "2012-10-15T00:00:00+00:00", + "open": 11.78, + "high": 11.84, + "low": 11.03, + "close": 11.66, + "volume": 3425.95800655 + }, + { + "open_time": "2012-10-16T00:00:00+00:00", + "close_time": "2012-10-16T00:00:00+00:00", + "open": 11.8, + "high": 11.94, + "low": 11.17, + "close": 11.92, + "volume": 1004.49967705 + }, + { + "open_time": "2012-10-17T00:00:00+00:00", + "close_time": "2012-10-17T00:00:00+00:00", + "open": 11.79, + "high": 11.97, + "low": 11.15, + "close": 11.88, + "volume": 3020.89053744 + }, + { + "open_time": "2012-10-18T00:00:00+00:00", + "close_time": "2012-10-18T00:00:00+00:00", + "open": 11.9, + "high": 11.9, + "low": 11.55, + "close": 11.8, + "volume": 1277.75425699 + }, + { + "open_time": "2012-10-19T00:00:00+00:00", + "close_time": "2012-10-19T00:00:00+00:00", + "open": 11.75, + "high": 11.84, + "low": 11.5, + "close": 11.67, + "volume": 10149.00152834 + }, + { + "open_time": "2012-10-20T00:00:00+00:00", + "close_time": "2012-10-20T00:00:00+00:00", + "open": 11.65, + "high": 11.7, + "low": 11.53, + "close": 11.6, + "volume": 704.85501096 + }, + { + "open_time": "2012-10-21T00:00:00+00:00", + "close_time": "2012-10-21T00:00:00+00:00", + "open": 11.6, + "high": 11.68, + "low": 11.29, + "close": 11.32, + "volume": 2048.2603274 + }, + { + "open_time": "2012-10-22T00:00:00+00:00", + "close_time": "2012-10-22T00:00:00+00:00", + "open": 11.54, + "high": 11.57, + "low": 11.27, + "close": 11.49, + "volume": 1913.11800635 + }, + { + "open_time": "2012-10-23T00:00:00+00:00", + "close_time": "2012-10-23T00:00:00+00:00", + "open": 11.5, + "high": 11.7, + "low": 11.25, + "close": 11.58, + "volume": 2717.11005347 + }, + { + "open_time": "2012-10-24T00:00:00+00:00", + "close_time": "2012-10-24T00:00:00+00:00", + "open": 11.38, + "high": 11.62, + "low": 11.01, + "close": 11.4, + "volume": 3180.17696528 + }, + { + "open_time": "2012-10-25T00:00:00+00:00", + "close_time": "2012-10-25T00:00:00+00:00", + "open": 11.39, + "high": 11.39, + "low": 10.4, + "close": 10.55, + "volume": 3077.54063611 + }, + { + "open_time": "2012-10-26T00:00:00+00:00", + "close_time": "2012-10-26T00:00:00+00:00", + "open": 10.46, + "high": 10.84, + "low": 9.68, + "close": 10, + "volume": 2384.64651219 + }, + { + "open_time": "2012-10-27T00:00:00+00:00", + "close_time": "2012-10-27T00:00:00+00:00", + "open": 10, + "high": 10.75, + "low": 9.5, + "close": 10.43, + "volume": 1989.47751315 + }, + { + "open_time": "2012-10-28T00:00:00+00:00", + "close_time": "2012-10-28T00:00:00+00:00", + "open": 10.35, + "high": 10.75, + "low": 10.3, + "close": 10.54, + "volume": 972.31928641 + }, + { + "open_time": "2012-10-29T00:00:00+00:00", + "close_time": "2012-10-29T00:00:00+00:00", + "open": 10.67, + "high": 10.8, + "low": 10.32, + "close": 10.8, + "volume": 2655.79081052 + }, + { + "open_time": "2012-10-30T00:00:00+00:00", + "close_time": "2012-10-30T00:00:00+00:00", + "open": 10.8, + "high": 10.81, + "low": 10.43, + "close": 10.8, + "volume": 2780.31469797 + }, + { + "open_time": "2012-10-31T00:00:00+00:00", + "close_time": "2012-10-31T00:00:00+00:00", + "open": 10.79, + "high": 11, + "low": 10.66, + "close": 11, + "volume": 3057.67949809 + }, + { + "open_time": "2012-11-01T00:00:00+00:00", + "close_time": "2012-11-01T00:00:00+00:00", + "open": 11, + "high": 11.05, + "low": 10.63, + "close": 10.85, + "volume": 1726.98832083 + }, + { + "open_time": "2012-11-02T00:00:00+00:00", + "close_time": "2012-11-02T00:00:00+00:00", + "open": 10.85, + "high": 10.96, + "low": 10.45, + "close": 10.67, + "volume": 2477.44954186 + }, + { + "open_time": "2012-11-03T00:00:00+00:00", + "close_time": "2012-11-03T00:00:00+00:00", + "open": 10.54, + "high": 10.69, + "low": 10.41, + "close": 10.66, + "volume": 1572.81466123 + }, + { + "open_time": "2012-11-04T00:00:00+00:00", + "close_time": "2012-11-04T00:00:00+00:00", + "open": 10.67, + "high": 10.68, + "low": 10.4, + "close": 10.64, + "volume": 2010.40623276 + }, + { + "open_time": "2012-11-05T00:00:00+00:00", + "close_time": "2012-11-05T00:00:00+00:00", + "open": 10.63, + "high": 10.8, + "low": 10.5, + "close": 10.78, + "volume": 5531.26120623 + }, + { + "open_time": "2012-11-06T00:00:00+00:00", + "close_time": "2012-11-06T00:00:00+00:00", + "open": 10.78, + "high": 10.8, + "low": 10.51, + "close": 10.74, + "volume": 3348.9128113 + }, + { + "open_time": "2012-11-07T00:00:00+00:00", + "close_time": "2012-11-07T00:00:00+00:00", + "open": 10.68, + "high": 10.84, + "low": 10.45, + "close": 10.8, + "volume": 4027.99948329 + }, + { + "open_time": "2012-11-08T00:00:00+00:00", + "close_time": "2012-11-08T00:00:00+00:00", + "open": 10.65, + "high": 10.83, + "low": 10.25, + "close": 10.81, + "volume": 2930.39949932 + }, + { + "open_time": "2012-11-09T00:00:00+00:00", + "close_time": "2012-11-09T00:00:00+00:00", + "open": 10.69, + "high": 10.84, + "low": 10.61, + "close": 10.8, + "volume": 2342.58038365 + }, + { + "open_time": "2012-11-10T00:00:00+00:00", + "close_time": "2012-11-10T00:00:00+00:00", + "open": 10.8, + "high": 10.87, + "low": 10.63, + "close": 10.81, + "volume": 1074.44382042 + }, + { + "open_time": "2012-11-11T00:00:00+00:00", + "close_time": "2012-11-11T00:00:00+00:00", + "open": 10.82, + "high": 10.85, + "low": 10.64, + "close": 10.82, + "volume": 650.67843328 + }, + { + "open_time": "2012-11-12T00:00:00+00:00", + "close_time": "2012-11-12T00:00:00+00:00", + "open": 10.78, + "high": 10.92, + "low": 10.72, + "close": 10.87, + "volume": 1146.3177332 + }, + { + "open_time": "2012-11-13T00:00:00+00:00", + "close_time": "2012-11-13T00:00:00+00:00", + "open": 10.92, + "high": 10.99, + "low": 10.76, + "close": 10.87, + "volume": 2565.61377886 + }, + { + "open_time": "2012-11-14T00:00:00+00:00", + "close_time": "2012-11-14T00:00:00+00:00", + "open": 10.87, + "high": 10.98, + "low": 10.74, + "close": 10.97, + "volume": 1294.56300647 + }, + { + "open_time": "2012-11-15T00:00:00+00:00", + "close_time": "2012-11-15T00:00:00+00:00", + "open": 10.98, + "high": 11.05, + "low": 10.81, + "close": 11.05, + "volume": 2452.65680749 + }, + { + "open_time": "2012-11-16T00:00:00+00:00", + "close_time": "2012-11-16T00:00:00+00:00", + "open": 11.05, + "high": 11.6, + "low": 10.96, + "close": 11.46, + "volume": 7094.45117043 + }, + { + "open_time": "2012-11-17T00:00:00+00:00", + "close_time": "2012-11-17T00:00:00+00:00", + "open": 11.48, + "high": 11.65, + "low": 11.45, + "close": 11.57, + "volume": 795.35041288 + }, + { + "open_time": "2012-11-18T00:00:00+00:00", + "close_time": "2012-11-18T00:00:00+00:00", + "open": 11.56, + "high": 11.65, + "low": 11.32, + "close": 11.51, + "volume": 1033.46070103 + }, + { + "open_time": "2012-11-19T00:00:00+00:00", + "close_time": "2012-11-19T00:00:00+00:00", + "open": 11.51, + "high": 11.65, + "low": 11.03, + "close": 11.65, + "volume": 4206.61783953 + }, + { + "open_time": "2012-11-20T00:00:00+00:00", + "close_time": "2012-11-20T00:00:00+00:00", + "open": 11.6, + "high": 11.69, + "low": 11.44, + "close": 11.65, + "volume": 2524.49574607 + }, + { + "open_time": "2012-11-21T00:00:00+00:00", + "close_time": "2012-11-21T00:00:00+00:00", + "open": 11.64, + "high": 11.67, + "low": 11.34, + "close": 11.67, + "volume": 3449.38003121 + }, + { + "open_time": "2012-11-22T00:00:00+00:00", + "close_time": "2012-11-22T00:00:00+00:00", + "open": 11.67, + "high": 12.12, + "low": 11.55, + "close": 11.88, + "volume": 10030.59751874 + }, + { + "open_time": "2012-11-23T00:00:00+00:00", + "close_time": "2012-11-23T00:00:00+00:00", + "open": 11.86, + "high": 12.16, + "low": 11.66, + "close": 12.16, + "volume": 2085.93949654 + }, + { + "open_time": "2012-11-24T00:00:00+00:00", + "close_time": "2012-11-24T00:00:00+00:00", + "open": 12.16, + "high": 12.29, + "low": 12.06, + "close": 12.25, + "volume": 1378.94883856 + }, + { + "open_time": "2012-11-25T00:00:00+00:00", + "close_time": "2012-11-25T00:00:00+00:00", + "open": 12.29, + "high": 12.35, + "low": 12.2, + "close": 12.31, + "volume": 1110.26121167 + }, + { + "open_time": "2012-11-26T00:00:00+00:00", + "close_time": "2012-11-26T00:00:00+00:00", + "open": 12.32, + "high": 12.4, + "low": 12.11, + "close": 12.2, + "volume": 4569.27484871 + }, + { + "open_time": "2012-11-27T00:00:00+00:00", + "close_time": "2012-11-27T00:00:00+00:00", + "open": 12.2, + "high": 12.23, + "low": 11.75, + "close": 12.07, + "volume": 3692.2521096 + }, + { + "open_time": "2012-11-28T00:00:00+00:00", + "close_time": "2012-11-28T00:00:00+00:00", + "open": 12.01, + "high": 12.74, + "low": 11.93, + "close": 12.22, + "volume": 4332.17242759 + }, + { + "open_time": "2012-11-29T00:00:00+00:00", + "close_time": "2012-11-29T00:00:00+00:00", + "open": 12.22, + "high": 12.41, + "low": 12.1, + "close": 12.37, + "volume": 3553.5757769 + }, + { + "open_time": "2012-11-30T00:00:00+00:00", + "close_time": "2012-11-30T00:00:00+00:00", + "open": 12.35, + "high": 12.45, + "low": 12.2, + "close": 12.43, + "volume": 3472.32663904 + }, + { + "open_time": "2012-12-01T00:00:00+00:00", + "close_time": "2012-12-01T00:00:00+00:00", + "open": 12.39, + "high": 12.46, + "low": 12.31, + "close": 12.34, + "volume": 2513.8489983 + }, + { + "open_time": "2012-12-02T00:00:00+00:00", + "close_time": "2012-12-02T00:00:00+00:00", + "open": 12.44, + "high": 12.46, + "low": 12.24, + "close": 12.42, + "volume": 1741.38980015 + }, + { + "open_time": "2012-12-03T00:00:00+00:00", + "close_time": "2012-12-03T00:00:00+00:00", + "open": 12.46, + "high": 12.6, + "low": 12.32, + "close": 12.6, + "volume": 5124.74579569 + }, + { + "open_time": "2012-12-04T00:00:00+00:00", + "close_time": "2012-12-04T00:00:00+00:00", + "open": 12.5, + "high": 13.01, + "low": 12.42, + "close": 12.59, + "volume": 5524.27022107 + }, + { + "open_time": "2012-12-05T00:00:00+00:00", + "close_time": "2012-12-05T00:00:00+00:00", + "open": 12.86, + "high": 13.43, + "low": 12.63, + "close": 13.2, + "volume": 3202.16066699 + }, + { + "open_time": "2012-12-06T00:00:00+00:00", + "close_time": "2012-12-06T00:00:00+00:00", + "open": 13.2, + "high": 13.59, + "low": 13.02, + "close": 13.45, + "volume": 4479.87872055 + }, + { + "open_time": "2012-12-07T00:00:00+00:00", + "close_time": "2012-12-07T00:00:00+00:00", + "open": 13.34, + "high": 13.48, + "low": 13.11, + "close": 13.37, + "volume": 3494.4659778 + }, + { + "open_time": "2012-12-08T00:00:00+00:00", + "close_time": "2012-12-08T00:00:00+00:00", + "open": 13.3, + "high": 13.37, + "low": 13.3, + "close": 13.36, + "volume": 509.44467262 + }, + { + "open_time": "2012-12-09T00:00:00+00:00", + "close_time": "2012-12-09T00:00:00+00:00", + "open": 13.35, + "high": 13.36, + "low": 13.1, + "close": 13.29, + "volume": 1187.24480088 + }, + { + "open_time": "2012-12-10T00:00:00+00:00", + "close_time": "2012-12-10T00:00:00+00:00", + "open": 13.3, + "high": 13.4, + "low": 13.03, + "close": 13.3, + "volume": 6444.03315208 + }, + { + "open_time": "2012-12-11T00:00:00+00:00", + "close_time": "2012-12-11T00:00:00+00:00", + "open": 13.13, + "high": 13.41, + "low": 13.13, + "close": 13.35, + "volume": 2641.35197437 + }, + { + "open_time": "2012-12-12T00:00:00+00:00", + "close_time": "2012-12-12T00:00:00+00:00", + "open": 13.39, + "high": 13.49, + "low": 13.23, + "close": 13.49, + "volume": 3925.65665288 + }, + { + "open_time": "2012-12-13T00:00:00+00:00", + "close_time": "2012-12-13T00:00:00+00:00", + "open": 13.49, + "high": 13.52, + "low": 13.05, + "close": 13.52, + "volume": 5259.5436393 + }, + { + "open_time": "2012-12-14T00:00:00+00:00", + "close_time": "2012-12-14T00:00:00+00:00", + "open": 13.51, + "high": 13.94, + "low": 13.38, + "close": 13.51, + "volume": 5949.65698308 + }, + { + "open_time": "2012-12-15T00:00:00+00:00", + "close_time": "2012-12-15T00:00:00+00:00", + "open": 13.51, + "high": 13.57, + "low": 13.28, + "close": 13.38, + "volume": 1531.9210066 + }, + { + "open_time": "2012-12-16T00:00:00+00:00", + "close_time": "2012-12-16T00:00:00+00:00", + "open": 13.38, + "high": 13.44, + "low": 13.27, + "close": 13.27, + "volume": 1217.80887677 + }, + { + "open_time": "2012-12-17T00:00:00+00:00", + "close_time": "2012-12-17T00:00:00+00:00", + "open": 13.28, + "high": 13.29, + "low": 12.85, + "close": 13.2, + "volume": 5313.36578293 + }, + { + "open_time": "2012-12-18T00:00:00+00:00", + "close_time": "2012-12-18T00:00:00+00:00", + "open": 13.3, + "high": 13.62, + "low": 12.75, + "close": 13.13, + "volume": 5416.93282345 + }, + { + "open_time": "2012-12-19T00:00:00+00:00", + "close_time": "2012-12-19T00:00:00+00:00", + "open": 13.13, + "high": 13.4, + "low": 13, + "close": 13.4, + "volume": 4893.71657011 + }, + { + "open_time": "2012-12-20T00:00:00+00:00", + "close_time": "2012-12-20T00:00:00+00:00", + "open": 13.27, + "high": 13.44, + "low": 13.14, + "close": 13.35, + "volume": 1866.13166055 + }, + { + "open_time": "2012-12-21T00:00:00+00:00", + "close_time": "2012-12-21T00:00:00+00:00", + "open": 13.38, + "high": 13.41, + "low": 13.2, + "close": 13.2, + "volume": 2559.57635595 + }, + { + "open_time": "2012-12-22T00:00:00+00:00", + "close_time": "2012-12-22T00:00:00+00:00", + "open": 13.28, + "high": 13.37, + "low": 13.11, + "close": 13.2, + "volume": 870.39564745 + }, + { + "open_time": "2012-12-23T00:00:00+00:00", + "close_time": "2012-12-23T00:00:00+00:00", + "open": 13.2, + "high": 13.29, + "low": 13.04, + "close": 13.14, + "volume": 518.01209598 + }, + { + "open_time": "2012-12-24T00:00:00+00:00", + "close_time": "2012-12-24T00:00:00+00:00", + "open": 13.11, + "high": 13.24, + "low": 13.01, + "close": 13.23, + "volume": 1511.90177234 + }, + { + "open_time": "2012-12-25T00:00:00+00:00", + "close_time": "2012-12-25T00:00:00+00:00", + "open": 13.23, + "high": 13.25, + "low": 13.09, + "close": 13.24, + "volume": 1136.04126972 + }, + { + "open_time": "2012-12-26T00:00:00+00:00", + "close_time": "2012-12-26T00:00:00+00:00", + "open": 13.09, + "high": 13.19, + "low": 13.01, + "close": 13.18, + "volume": 2247.79836176 + }, + { + "open_time": "2012-12-27T00:00:00+00:00", + "close_time": "2012-12-27T00:00:00+00:00", + "open": 13.18, + "high": 13.25, + "low": 12.91, + "close": 13.2, + "volume": 3347.61148059 + }, + { + "open_time": "2012-12-28T00:00:00+00:00", + "close_time": "2012-12-28T00:00:00+00:00", + "open": 13.19, + "high": 13.29, + "low": 13.01, + "close": 13.18, + "volume": 4176.88180204 + }, + { + "open_time": "2012-12-29T00:00:00+00:00", + "close_time": "2012-12-29T00:00:00+00:00", + "open": 13.18, + "high": 13.28, + "low": 13.11, + "close": 13.22, + "volume": 274.78659657 + }, + { + "open_time": "2012-12-30T00:00:00+00:00", + "close_time": "2012-12-30T00:00:00+00:00", + "open": 13.13, + "high": 13.29, + "low": 13.1, + "close": 13.2, + "volume": 1020.89023268 + }, + { + "open_time": "2012-12-31T00:00:00+00:00", + "close_time": "2012-12-31T00:00:00+00:00", + "open": 13.2, + "high": 13.29, + "low": 13.05, + "close": 13.24, + "volume": 1641.78561176 + }, + { + "open_time": "2013-01-01T00:00:00+00:00", + "close_time": "2013-01-01T00:00:00+00:00", + "open": 13.24, + "high": 13.24, + "low": 12.77, + "close": 13.22, + "volume": 2116.92940861 + }, + { + "open_time": "2013-01-02T00:00:00+00:00", + "close_time": "2013-01-02T00:00:00+00:00", + "open": 13.12, + "high": 13.19, + "low": 12.98, + "close": 13.09, + "volume": 1840.84872369 + }, + { + "open_time": "2013-01-03T00:00:00+00:00", + "close_time": "2013-01-03T00:00:00+00:00", + "open": 13.09, + "high": 13.26, + "low": 12.96, + "close": 13.19, + "volume": 3320.9720537 + }, + { + "open_time": "2013-01-04T00:00:00+00:00", + "close_time": "2013-01-04T00:00:00+00:00", + "open": 13.12, + "high": 13.24, + "low": 12.84, + "close": 13.19, + "volume": 2700.25350733 + }, + { + "open_time": "2013-01-05T00:00:00+00:00", + "close_time": "2013-01-05T00:00:00+00:00", + "open": 13.19, + "high": 13.19, + "low": 13.03, + "close": 13.15, + "volume": 1463.53584872 + }, + { + "open_time": "2013-01-06T00:00:00+00:00", + "close_time": "2013-01-06T00:00:00+00:00", + "open": 13.11, + "high": 13.15, + "low": 13.06, + "close": 13.15, + "volume": 453.5630895 + }, + { + "open_time": "2013-01-07T00:00:00+00:00", + "close_time": "2013-01-07T00:00:00+00:00", + "open": 13.1, + "high": 13.2, + "low": 13.04, + "close": 13.2, + "volume": 3935.24845688 + }, + { + "open_time": "2013-01-08T00:00:00+00:00", + "close_time": "2013-01-08T00:00:00+00:00", + "open": 13.2, + "high": 13.5, + "low": 13.05, + "close": 13.5, + "volume": 6086.27515529 + }, + { + "open_time": "2013-01-09T00:00:00+00:00", + "close_time": "2013-01-09T00:00:00+00:00", + "open": 13.51, + "high": 13.65, + "low": 13.18, + "close": 13.58, + "volume": 4640.26739299 + }, + { + "open_time": "2013-01-10T00:00:00+00:00", + "close_time": "2013-01-10T00:00:00+00:00", + "open": 13.67, + "high": 14.19, + "low": 13.5, + "close": 14, + "volume": 3719.44737917 + }, + { + "open_time": "2013-01-11T00:00:00+00:00", + "close_time": "2013-01-11T00:00:00+00:00", + "open": 14, + "high": 14.1, + "low": 13.85, + "close": 14, + "volume": 2405.62603844 + }, + { + "open_time": "2013-01-12T00:00:00+00:00", + "close_time": "2013-01-12T00:00:00+00:00", + "open": 14.02, + "high": 14.07, + "low": 13.84, + "close": 13.89, + "volume": 2245.56319981 + }, + { + "open_time": "2013-01-13T00:00:00+00:00", + "close_time": "2013-01-13T00:00:00+00:00", + "open": 13.94, + "high": 14.03, + "low": 13.54, + "close": 13.64, + "volume": 1578.50971353 + }, + { + "open_time": "2013-01-14T00:00:00+00:00", + "close_time": "2013-01-14T00:00:00+00:00", + "open": 13.65, + "high": 14.1, + "low": 13.5, + "close": 14.1, + "volume": 4314.60459809 + }, + { + "open_time": "2013-01-15T00:00:00+00:00", + "close_time": "2013-01-15T00:00:00+00:00", + "open": 14.1, + "high": 14.32, + "low": 13.88, + "close": 14.2, + "volume": 4961.37905212 + }, + { + "open_time": "2013-01-16T00:00:00+00:00", + "close_time": "2013-01-16T00:00:00+00:00", + "open": 14.15, + "high": 14.65, + "low": 14.01, + "close": 14.53, + "volume": 5436.22875833 + }, + { + "open_time": "2013-01-17T00:00:00+00:00", + "close_time": "2013-01-17T00:00:00+00:00", + "open": 14.53, + "high": 15.47, + "low": 14.45, + "close": 15.36, + "volume": 5227.75642187 + }, + { + "open_time": "2013-01-18T00:00:00+00:00", + "close_time": "2013-01-18T00:00:00+00:00", + "open": 15.34, + "high": 15.7, + "low": 15.17, + "close": 15.57, + "volume": 6749.52567835 + }, + { + "open_time": "2013-01-19T00:00:00+00:00", + "close_time": "2013-01-19T00:00:00+00:00", + "open": 15.52, + "high": 15.65, + "low": 15.32, + "close": 15.38, + "volume": 1993.54022686 + }, + { + "open_time": "2013-01-20T00:00:00+00:00", + "close_time": "2013-01-20T00:00:00+00:00", + "open": 15.48, + "high": 15.69, + "low": 15.38, + "close": 15.5, + "volume": 1427.76747171 + }, + { + "open_time": "2013-01-21T00:00:00+00:00", + "close_time": "2013-01-21T00:00:00+00:00", + "open": 15.62, + "high": 16.98, + "low": 15.45, + "close": 16.52, + "volume": 5634.62820346 + }, + { + "open_time": "2013-01-22T00:00:00+00:00", + "close_time": "2013-01-22T00:00:00+00:00", + "open": 16.53, + "high": 17.6, + "low": 16.45, + "close": 17.35, + "volume": 3827.7570003 + }, + { + "open_time": "2013-01-23T00:00:00+00:00", + "close_time": "2013-01-23T00:00:00+00:00", + "open": 17.5, + "high": 17.6, + "low": 16.86, + "close": 17.5, + "volume": 4853.15537995 + }, + { + "open_time": "2013-01-24T00:00:00+00:00", + "close_time": "2013-01-24T00:00:00+00:00", + "open": 17.5, + "high": 19.2, + "low": 16, + "close": 17.29, + "volume": 14880.17041152 + }, + { + "open_time": "2013-01-25T00:00:00+00:00", + "close_time": "2013-01-25T00:00:00+00:00", + "open": 17.15, + "high": 17.72, + "low": 16.12, + "close": 17.49, + "volume": 5131.56268922 + }, + { + "open_time": "2013-01-26T00:00:00+00:00", + "close_time": "2013-01-26T00:00:00+00:00", + "open": 17.3, + "high": 17.49, + "low": 16.67, + "close": 17.49, + "volume": 2485.89670414 + }, + { + "open_time": "2013-01-27T00:00:00+00:00", + "close_time": "2013-01-27T00:00:00+00:00", + "open": 17.49, + "high": 17.6, + "low": 17.08, + "close": 17.6, + "volume": 2589.57418764 + }, + { + "open_time": "2013-01-28T00:00:00+00:00", + "close_time": "2013-01-28T00:00:00+00:00", + "open": 17.6, + "high": 18.74, + "low": 17.48, + "close": 18.67, + "volume": 5344.51893726 + }, + { + "open_time": "2013-01-29T00:00:00+00:00", + "close_time": "2013-01-29T00:00:00+00:00", + "open": 18.6, + "high": 19.85, + "low": 18.53, + "close": 19.35, + "volume": 4541.64000438 + }, + { + "open_time": "2013-01-30T00:00:00+00:00", + "close_time": "2013-01-30T00:00:00+00:00", + "open": 19.46, + "high": 19.47, + "low": 18.85, + "close": 19.45, + "volume": 2557.50773645 + }, + { + "open_time": "2013-01-31T00:00:00+00:00", + "close_time": "2013-01-31T00:00:00+00:00", + "open": 19.45, + "high": 21, + "low": 19.27, + "close": 20.46, + "volume": 5738.8611521 + }, + { + "open_time": "2013-02-01T00:00:00+00:00", + "close_time": "2013-02-01T00:00:00+00:00", + "open": 20.3, + "high": 20.9, + "low": 20.04, + "close": 20.35, + "volume": 3503.8313097 + }, + { + "open_time": "2013-02-02T00:00:00+00:00", + "close_time": "2013-02-02T00:00:00+00:00", + "open": 20.35, + "high": 20.53, + "low": 19.5, + "close": 19.82, + "volume": 4786.97797401 + }, + { + "open_time": "2013-02-03T00:00:00+00:00", + "close_time": "2013-02-03T00:00:00+00:00", + "open": 19.76, + "high": 20.59, + "low": 19.57, + "close": 20.29, + "volume": 2479.42164404 + }, + { + "open_time": "2013-02-04T00:00:00+00:00", + "close_time": "2013-02-04T00:00:00+00:00", + "open": 20.55, + "high": 20.7, + "low": 19.9, + "close": 20.3, + "volume": 4506.95113455 + }, + { + "open_time": "2013-02-05T00:00:00+00:00", + "close_time": "2013-02-05T00:00:00+00:00", + "open": 20.3, + "high": 20.69, + "low": 20.08, + "close": 20.5, + "volume": 3193.30770396 + }, + { + "open_time": "2013-02-06T00:00:00+00:00", + "close_time": "2013-02-06T00:00:00+00:00", + "open": 20.56, + "high": 20.99, + "low": 20.33, + "close": 20.91, + "volume": 3424.26001089 + }, + { + "open_time": "2013-02-07T00:00:00+00:00", + "close_time": "2013-02-07T00:00:00+00:00", + "open": 20.91, + "high": 21.96, + "low": 20.9, + "close": 21.71, + "volume": 6307.57656229 + }, + { + "open_time": "2013-02-08T00:00:00+00:00", + "close_time": "2013-02-08T00:00:00+00:00", + "open": 21.95, + "high": 22.63, + "low": 21.81, + "close": 22.4, + "volume": 2801.66595392 + }, + { + "open_time": "2013-02-09T00:00:00+00:00", + "close_time": "2013-02-09T00:00:00+00:00", + "open": 22.4, + "high": 23.5, + "low": 22.24, + "close": 23.14, + "volume": 2134.07897414 + }, + { + "open_time": "2013-02-10T00:00:00+00:00", + "close_time": "2013-02-10T00:00:00+00:00", + "open": 23.46, + "high": 23.8, + "low": 22.85, + "close": 23.7, + "volume": 2194.81136288 + }, + { + "open_time": "2013-02-11T00:00:00+00:00", + "close_time": "2013-02-11T00:00:00+00:00", + "open": 23.74, + "high": 23.94, + "low": 23.16, + "close": 23.94, + "volume": 2978.34729808 + }, + { + "open_time": "2013-02-12T00:00:00+00:00", + "close_time": "2013-02-12T00:00:00+00:00", + "open": 23.94, + "high": 25.85, + "low": 23.87, + "close": 25.47, + "volume": 8534.233954 + }, + { + "open_time": "2013-02-13T00:00:00+00:00", + "close_time": "2013-02-13T00:00:00+00:00", + "open": 25.33, + "high": 25.97, + "low": 25, + "close": 25, + "volume": 3983.63915335 + }, + { + "open_time": "2013-02-14T00:00:00+00:00", + "close_time": "2013-02-14T00:00:00+00:00", + "open": 25, + "high": 27.5, + "low": 22.42, + "close": 27.4, + "volume": 12042.50498376 + }, + { + "open_time": "2013-02-15T00:00:00+00:00", + "close_time": "2013-02-15T00:00:00+00:00", + "open": 27.4, + "high": 27.56, + "low": 26.72, + "close": 27, + "volume": 3145.1431734 + }, + { + "open_time": "2013-02-16T00:00:00+00:00", + "close_time": "2013-02-16T00:00:00+00:00", + "open": 27.43, + "high": 27.58, + "low": 26.71, + "close": 27.5, + "volume": 2782.38948652 + }, + { + "open_time": "2013-02-17T00:00:00+00:00", + "close_time": "2013-02-17T00:00:00+00:00", + "open": 27.36, + "high": 27.5, + "low": 25.25, + "close": 26.98, + "volume": 7942.00011201 + }, + { + "open_time": "2013-02-18T00:00:00+00:00", + "close_time": "2013-02-18T00:00:00+00:00", + "open": 26.81, + "high": 27, + "low": 26.29, + "close": 26.92, + "volume": 3103.54193599 + }, + { + "open_time": "2013-02-19T00:00:00+00:00", + "close_time": "2013-02-19T00:00:00+00:00", + "open": 26.92, + "high": 29.5, + "low": 26.7, + "close": 29.39, + "volume": 9541.05177207 + }, + { + "open_time": "2013-02-20T00:00:00+00:00", + "close_time": "2013-02-20T00:00:00+00:00", + "open": 29.39, + "high": 30.07, + "low": 29.21, + "close": 30, + "volume": 3832.39322317 + }, + { + "open_time": "2013-02-21T00:00:00+00:00", + "close_time": "2013-02-21T00:00:00+00:00", + "open": 30, + "high": 30.14, + "low": 29.6, + "close": 30, + "volume": 3576.11202435 + }, + { + "open_time": "2013-02-22T00:00:00+00:00", + "close_time": "2013-02-22T00:00:00+00:00", + "open": 29.96, + "high": 31.49, + "low": 29.9, + "close": 30.4, + "volume": 6182.20227366 + }, + { + "open_time": "2013-02-23T00:00:00+00:00", + "close_time": "2013-02-23T00:00:00+00:00", + "open": 30.37, + "high": 30.44, + "low": 27.67, + "close": 29.54, + "volume": 3865.84825958 + }, + { + "open_time": "2013-02-24T00:00:00+00:00", + "close_time": "2013-02-24T00:00:00+00:00", + "open": 29.55, + "high": 30.37, + "low": 29.08, + "close": 29.78, + "volume": 1590.77752021 + }, + { + "open_time": "2013-02-25T00:00:00+00:00", + "close_time": "2013-02-25T00:00:00+00:00", + "open": 29.79, + "high": 30.49, + "low": 29.78, + "close": 30.43, + "volume": 1564.84867769 + }, + { + "open_time": "2013-02-26T00:00:00+00:00", + "close_time": "2013-02-26T00:00:00+00:00", + "open": 30.43, + "high": 32, + "low": 29.85, + "close": 31.1, + "volume": 5071.9017437 + }, + { + "open_time": "2013-02-27T00:00:00+00:00", + "close_time": "2013-02-27T00:00:00+00:00", + "open": 31.01, + "high": 31.77, + "low": 30.45, + "close": 31.31, + "volume": 3168.54441514 + }, + { + "open_time": "2013-02-28T00:00:00+00:00", + "close_time": "2013-02-28T00:00:00+00:00", + "open": 31.31, + "high": 34.42, + "low": 31.31, + "close": 33.53, + "volume": 6726.87432502 + }, + { + "open_time": "2013-03-01T00:00:00+00:00", + "close_time": "2013-03-01T00:00:00+00:00", + "open": 33.53, + "high": 34.75, + "low": 33.25, + "close": 34.55, + "volume": 3666.42582933 + }, + { + "open_time": "2013-03-02T00:00:00+00:00", + "close_time": "2013-03-02T00:00:00+00:00", + "open": 34.55, + "high": 34.77, + "low": 33.6, + "close": 34.16, + "volume": 2128.57214019 + }, + { + "open_time": "2013-03-03T00:00:00+00:00", + "close_time": "2013-03-03T00:00:00+00:00", + "open": 34.29, + "high": 34.34, + "low": 33.91, + "close": 34.33, + "volume": 1136.62608252 + }, + { + "open_time": "2013-03-04T00:00:00+00:00", + "close_time": "2013-03-04T00:00:00+00:00", + "open": 34.33, + "high": 37, + "low": 34.24, + "close": 36.52, + "volume": 6165.2447209 + }, + { + "open_time": "2013-03-05T00:00:00+00:00", + "close_time": "2013-03-05T00:00:00+00:00", + "open": 36.56, + "high": 41, + "low": 36.53, + "close": 40.75, + "volume": 6476.19220971 + }, + { + "open_time": "2013-03-06T00:00:00+00:00", + "close_time": "2013-03-06T00:00:00+00:00", + "open": 40.66, + "high": 49.17, + "low": 40.66, + "close": 42.32, + "volume": 10298.43893053 + }, + { + "open_time": "2013-03-07T00:00:00+00:00", + "close_time": "2013-03-07T00:00:00+00:00", + "open": 42.31, + "high": 46, + "low": 33, + "close": 41.68, + "volume": 16259.06198021 + }, + { + "open_time": "2013-03-08T00:00:00+00:00", + "close_time": "2013-03-08T00:00:00+00:00", + "open": 41.68, + "high": 44.37, + "low": 40.56, + "close": 43.76, + "volume": 4388.75944644 + }, + { + "open_time": "2013-03-09T00:00:00+00:00", + "close_time": "2013-03-09T00:00:00+00:00", + "open": 43.77, + "high": 46, + "low": 42, + "close": 46, + "volume": 3829.21995978 + }, + { + "open_time": "2013-03-10T00:00:00+00:00", + "close_time": "2013-03-10T00:00:00+00:00", + "open": 45.76, + "high": 47, + "low": 45, + "close": 45.29, + "volume": 1252.09771351 + }, + { + "open_time": "2013-03-11T00:00:00+00:00", + "close_time": "2013-03-11T00:00:00+00:00", + "open": 45.97, + "high": 48.38, + "low": 45.6, + "close": 48.25, + "volume": 3400.78594603 + }, + { + "open_time": "2013-03-12T00:00:00+00:00", + "close_time": "2013-03-12T00:00:00+00:00", + "open": 48.15, + "high": 48.25, + "low": 36, + "close": 44.84, + "volume": 11195.69562453 + }, + { + "open_time": "2013-03-13T00:00:00+00:00", + "close_time": "2013-03-13T00:00:00+00:00", + "open": 44.29, + "high": 47.09, + "low": 44.2, + "close": 46.99, + "volume": 3290.23440496 + }, + { + "open_time": "2013-03-14T00:00:00+00:00", + "close_time": "2013-03-14T00:00:00+00:00", + "open": 46.99, + "high": 47.97, + "low": 46.8, + "close": 46.95, + "volume": 3527.68709122 + }, + { + "open_time": "2013-03-15T00:00:00+00:00", + "close_time": "2013-03-15T00:00:00+00:00", + "open": 46.95, + "high": 47.29, + "low": 46.9, + "close": 46.9, + "volume": 1063.76443798 + }, + { + "open_time": "2013-03-16T00:00:00+00:00", + "close_time": "2013-03-16T00:00:00+00:00", + "open": 46.93, + "high": 47, + "low": 46.58, + "close": 46.74, + "volume": 909.75563432 + }, + { + "open_time": "2013-03-17T00:00:00+00:00", + "close_time": "2013-03-17T00:00:00+00:00", + "open": 46.7, + "high": 47.24, + "low": 46.7, + "close": 47.24, + "volume": 1102.96029809 + }, + { + "open_time": "2013-03-18T00:00:00+00:00", + "close_time": "2013-03-18T00:00:00+00:00", + "open": 47.24, + "high": 51.1, + "low": 46.98, + "close": 50.35, + "volume": 5924.10302672 + }, + { + "open_time": "2013-03-19T00:00:00+00:00", + "close_time": "2013-03-19T00:00:00+00:00", + "open": 49.87, + "high": 60, + "low": 48, + "close": 59.41, + "volume": 9303.93790041 + }, + { + "open_time": "2013-03-20T00:00:00+00:00", + "close_time": "2013-03-20T00:00:00+00:00", + "open": 59.46, + "high": 67.99, + "low": 58.86, + "close": 64.2, + "volume": 8546.00680151 + }, + { + "open_time": "2013-03-21T00:00:00+00:00", + "close_time": "2013-03-21T00:00:00+00:00", + "open": 65.13, + "high": 76.91, + "low": 64.61, + "close": 72.23, + "volume": 9864.56711012 + }, + { + "open_time": "2013-03-22T00:00:00+00:00", + "close_time": "2013-03-22T00:00:00+00:00", + "open": 70.87, + "high": 74.47, + "low": 65, + "close": 69.9, + "volume": 5462.69655232 + }, + { + "open_time": "2013-03-23T00:00:00+00:00", + "close_time": "2013-03-23T00:00:00+00:00", + "open": 68.81, + "high": 72, + "low": 50.09, + "close": 63.9, + "volume": 13092.94728398 + }, + { + "open_time": "2013-03-24T00:00:00+00:00", + "close_time": "2013-03-24T00:00:00+00:00", + "open": 64.37, + "high": 71, + "low": 63.36, + "close": 70.22, + "volume": 3627.69480399 + }, + { + "open_time": "2013-03-25T00:00:00+00:00", + "close_time": "2013-03-25T00:00:00+00:00", + "open": 70.22, + "high": 80, + "low": 69.25, + "close": 75.11, + "volume": 8198.25231405 + }, + { + "open_time": "2013-03-26T00:00:00+00:00", + "close_time": "2013-03-26T00:00:00+00:00", + "open": 74.3, + "high": 86, + "low": 74.3, + "close": 79.81, + "volume": 6748.38111855 + }, + { + "open_time": "2013-03-27T00:00:00+00:00", + "close_time": "2013-03-27T00:00:00+00:00", + "open": 79.81, + "high": 89.99, + "low": 78.75, + "close": 89.3, + "volume": 6073.07958284 + }, + { + "open_time": "2013-03-28T00:00:00+00:00", + "close_time": "2013-03-28T00:00:00+00:00", + "open": 89.4, + "high": 97, + "low": 80, + "close": 88.52, + "volume": 9823.47335767 + }, + { + "open_time": "2013-03-29T00:00:00+00:00", + "close_time": "2013-03-29T00:00:00+00:00", + "open": 88.96, + "high": 94, + "low": 84, + "close": 90, + "volume": 6658.41693747 + }, + { + "open_time": "2013-03-30T00:00:00+00:00", + "close_time": "2013-03-30T00:00:00+00:00", + "open": 90.49, + "high": 95, + "low": 89.31, + "close": 92.11, + "volume": 1799.52075455 + }, + { + "open_time": "2013-03-31T00:00:00+00:00", + "close_time": "2013-03-31T00:00:00+00:00", + "open": 92.12, + "high": 96.15, + "low": 92.12, + "close": 96.15, + "volume": 2003.81769842 + }, + { + "open_time": "2013-04-01T00:00:00+00:00", + "close_time": "2013-04-01T00:00:00+00:00", + "open": 95.5, + "high": 106.5, + "low": 93.7, + "close": 104.7, + "volume": 6540.70526768 + }, + { + "open_time": "2013-04-02T00:00:00+00:00", + "close_time": "2013-04-02T00:00:00+00:00", + "open": 103.73, + "high": 116, + "low": 100.1, + "close": 116, + "volume": 6441.03900267 + }, + { + "open_time": "2013-04-03T00:00:00+00:00", + "close_time": "2013-04-03T00:00:00+00:00", + "open": 116, + "high": 158.41, + "low": 110, + "close": 133.78, + "volume": 15003.94850359 + }, + { + "open_time": "2013-04-04T00:00:00+00:00", + "close_time": "2013-04-04T00:00:00+00:00", + "open": 133.87, + "high": 150, + "low": 119, + "close": 135, + "volume": 7265.27300111 + }, + { + "open_time": "2013-04-05T00:00:00+00:00", + "close_time": "2013-04-05T00:00:00+00:00", + "open": 134.67, + "high": 144, + "low": 127.09, + "close": 141.8, + "volume": 7560.20101917 + }, + { + "open_time": "2013-04-06T00:00:00+00:00", + "close_time": "2013-04-06T00:00:00+00:00", + "open": 141.8, + "high": 150.03, + "low": 138.5, + "close": 141, + "volume": 3504.27395362 + }, + { + "open_time": "2013-04-07T00:00:00+00:00", + "close_time": "2013-04-07T00:00:00+00:00", + "open": 141, + "high": 165.1, + "low": 140.65, + "close": 164.97, + "volume": 6737.21244703 + }, + { + "open_time": "2013-04-08T00:00:00+00:00", + "close_time": "2013-04-08T00:00:00+00:00", + "open": 164.97, + "high": 198, + "low": 162, + "close": 185.6, + "volume": 13411.0632361 + }, + { + "open_time": "2013-04-09T00:00:00+00:00", + "close_time": "2013-04-09T00:00:00+00:00", + "open": 185.6, + "high": 235.29, + "low": 164.34, + "close": 229, + "volume": 11211.78878475 + }, + { + "open_time": "2013-04-10T00:00:00+00:00", + "close_time": "2013-04-10T00:00:00+00:00", + "open": 228.94, + "high": 259.34, + "low": 70, + "close": 162, + "volume": 20889.47079045 + }, + { + "open_time": "2013-04-11T00:00:00+00:00", + "close_time": "2013-04-11T00:00:00+00:00", + "open": 162, + "high": 179, + "low": 50, + "close": 83.4, + "volume": 37205.88492263 + }, + { + "open_time": "2013-04-12T00:00:00+00:00", + "close_time": "2013-04-12T00:00:00+00:00", + "open": 81.02, + "high": 112, + "low": 45, + "close": 109.9, + "volume": 29095.90818638 + }, + { + "open_time": "2013-04-13T00:00:00+00:00", + "close_time": "2013-04-13T00:00:00+00:00", + "open": 109.9, + "high": 119, + "low": 85, + "close": 91.64, + "volume": 16830.84314256 + }, + { + "open_time": "2013-04-14T00:00:00+00:00", + "close_time": "2013-04-14T00:00:00+00:00", + "open": 90.44, + "high": 99.99, + "low": 81.94, + "close": 91.11, + "volume": 5777.57333118 + }, + { + "open_time": "2013-04-15T00:00:00+00:00", + "close_time": "2013-04-15T00:00:00+00:00", + "open": 91.79, + "high": 99.8, + "low": 60, + "close": 74, + "volume": 19578.12871585 + }, + { + "open_time": "2013-04-16T00:00:00+00:00", + "close_time": "2013-04-16T00:00:00+00:00", + "open": 73.99, + "high": 82, + "low": 49.8, + "close": 68.09, + "volume": 35706.58629386 + }, + { + "open_time": "2013-04-17T00:00:00+00:00", + "close_time": "2013-04-17T00:00:00+00:00", + "open": 67.85, + "high": 101.12, + "low": 60, + "close": 89.98, + "volume": 30854.42411976 + }, + { + "open_time": "2013-04-18T00:00:00+00:00", + "close_time": "2013-04-18T00:00:00+00:00", + "open": 89.98, + "high": 111.23, + "low": 78.92, + "close": 109.3, + "volume": 16527.45971682 + }, + { + "open_time": "2013-04-19T00:00:00+00:00", + "close_time": "2013-04-19T00:00:00+00:00", + "open": 109.3, + "high": 140.2, + "low": 100, + "close": 117.71, + "volume": 25498.95204835 + }, + { + "open_time": "2013-04-20T00:00:00+00:00", + "close_time": "2013-04-20T00:00:00+00:00", + "open": 118.11, + "high": 129.79, + "low": 114.27, + "close": 126.55, + "volume": 7474.81424833 + }, + { + "open_time": "2013-04-21T00:00:00+00:00", + "close_time": "2013-04-21T00:00:00+00:00", + "open": 126.55, + "high": 129, + "low": 101, + "close": 118.81, + "volume": 17188.09077125 + }, + { + "open_time": "2013-04-22T00:00:00+00:00", + "close_time": "2013-04-22T00:00:00+00:00", + "open": 118.91, + "high": 125.01, + "low": 116, + "close": 123.74, + "volume": 6675.54945817 + }, + { + "open_time": "2013-04-23T00:00:00+00:00", + "close_time": "2013-04-23T00:00:00+00:00", + "open": 123.73, + "high": 138.87, + "low": 121.12, + "close": 137.29, + "volume": 13391.87055775 + }, + { + "open_time": "2013-04-24T00:00:00+00:00", + "close_time": "2013-04-24T00:00:00+00:00", + "open": 137.3, + "high": 161, + "low": 134.98, + "close": 149, + "volume": 21232.85034473 + }, + { + "open_time": "2013-04-25T00:00:00+00:00", + "close_time": "2013-04-25T00:00:00+00:00", + "open": 150, + "high": 170.28, + "low": 123.2, + "close": 141.9, + "volume": 16566.09169466 + }, + { + "open_time": "2013-04-26T00:00:00+00:00", + "close_time": "2013-04-26T00:00:00+00:00", + "open": 141.9, + "high": 142.53, + "low": 126.68, + "close": 137.3, + "volume": 10688.92108773 + }, + { + "open_time": "2013-04-27T00:00:00+00:00", + "close_time": "2013-04-27T00:00:00+00:00", + "open": 137.3, + "high": 148.61, + "low": 125.76, + "close": 128.8, + "volume": 6686.07508759 + }, + { + "open_time": "2013-04-28T00:00:00+00:00", + "close_time": "2013-04-28T00:00:00+00:00", + "open": 128.8, + "high": 148.18, + "low": 121.57, + "close": 135.28, + "volume": 5136.52550062 + }, + { + "open_time": "2013-04-29T00:00:00+00:00", + "close_time": "2013-04-29T00:00:00+00:00", + "open": 135.31, + "high": 151.65, + "low": 123.96, + "close": 143.31, + "volume": 10485.46213504 + }, + { + "open_time": "2013-04-30T00:00:00+00:00", + "close_time": "2013-04-30T00:00:00+00:00", + "open": 143.32, + "high": 144.99, + "low": 133.89, + "close": 139.88, + "volume": 8465.29718135 + }, + { + "open_time": "2013-05-01T00:00:00+00:00", + "close_time": "2013-05-01T00:00:00+00:00", + "open": 139.87, + "high": 140.3, + "low": 104.9, + "close": 116.75, + "volume": 21104.90213009 + }, + { + "open_time": "2013-05-02T00:00:00+00:00", + "close_time": "2013-05-02T00:00:00+00:00", + "open": 116.75, + "high": 127.24, + "low": 93.01, + "close": 106.81, + "volume": 21725.13359758 + }, + { + "open_time": "2013-05-03T00:00:00+00:00", + "close_time": "2013-05-03T00:00:00+00:00", + "open": 107.02, + "high": 108, + "low": 81.5, + "close": 98.08, + "volume": 26863.56444629 + }, + { + "open_time": "2013-05-04T00:00:00+00:00", + "close_time": "2013-05-04T00:00:00+00:00", + "open": 98.08, + "high": 115.64, + "low": 94, + "close": 112.62, + "volume": 15910.12807664 + }, + { + "open_time": "2013-05-05T00:00:00+00:00", + "close_time": "2013-05-05T00:00:00+00:00", + "open": 112.89, + "high": 118.76, + "low": 106.5, + "close": 116.57, + "volume": 9033.94177782 + }, + { + "open_time": "2013-05-06T00:00:00+00:00", + "close_time": "2013-05-06T00:00:00+00:00", + "open": 116.9, + "high": 123.97, + "low": 105, + "close": 112.71, + "volume": 17251.55561449 + }, + { + "open_time": "2013-05-07T00:00:00+00:00", + "close_time": "2013-05-07T00:00:00+00:00", + "open": 112.67, + "high": 112.95, + "low": 98.77, + "close": 110, + "volume": 14941.55263513 + }, + { + "open_time": "2013-05-08T00:00:00+00:00", + "close_time": "2013-05-08T00:00:00+00:00", + "open": 110.92, + "high": 116.29, + "low": 109.41, + "close": 113.16, + "volume": 8261.64064246 + }, + { + "open_time": "2013-05-09T00:00:00+00:00", + "close_time": "2013-05-09T00:00:00+00:00", + "open": 113.16, + "high": 113.95, + "low": 109, + "close": 111.96, + "volume": 6725.70842684 + }, + { + "open_time": "2013-05-10T00:00:00+00:00", + "close_time": "2013-05-10T00:00:00+00:00", + "open": 111.96, + "high": 119.98, + "low": 109.2, + "close": 117.9, + "volume": 10480.13511885 + }, + { + "open_time": "2013-05-11T00:00:00+00:00", + "close_time": "2013-05-11T00:00:00+00:00", + "open": 117.9, + "high": 118.5, + "low": 112.95, + "close": 115.04, + "volume": 4692.1049669 + }, + { + "open_time": "2013-05-12T00:00:00+00:00", + "close_time": "2013-05-12T00:00:00+00:00", + "open": 115.58, + "high": 117.86, + "low": 113, + "close": 114.5, + "volume": 3366.70303461 + }, + { + "open_time": "2013-05-13T00:00:00+00:00", + "close_time": "2013-05-13T00:00:00+00:00", + "open": 115.05, + "high": 117.48, + "low": 113.55, + "close": 115.99, + "volume": 3412.0412344 + }, + { + "open_time": "2013-05-14T00:00:00+00:00", + "close_time": "2013-05-14T00:00:00+00:00", + "open": 115.98, + "high": 117.9, + "low": 103.5, + "close": 107, + "volume": 12120.00783898 + }, + { + "open_time": "2013-05-15T00:00:00+00:00", + "close_time": "2013-05-15T00:00:00+00:00", + "open": 107, + "high": 113, + "low": 101.72, + "close": 108.95, + "volume": 10914.51829484 + }, + { + "open_time": "2013-05-16T00:00:00+00:00", + "close_time": "2013-05-16T00:00:00+00:00", + "open": 108.96, + "high": 113.35, + "low": 108.35, + "close": 113.35, + "volume": 7515.76166261 + }, + { + "open_time": "2013-05-17T00:00:00+00:00", + "close_time": "2013-05-17T00:00:00+00:00", + "open": 113.36, + "high": 118.16, + "low": 112.82, + "close": 116.73, + "volume": 9721.36089527 + }, + { + "open_time": "2013-05-18T00:00:00+00:00", + "close_time": "2013-05-18T00:00:00+00:00", + "open": 117.51, + "high": 118.55, + "low": 115.99, + "close": 118.49, + "volume": 3906.23090182 + }, + { + "open_time": "2013-05-19T00:00:00+00:00", + "close_time": "2013-05-19T00:00:00+00:00", + "open": 118.49, + "high": 118.98, + "low": 114.1, + "close": 116.38, + "volume": 4800.3614319 + }, + { + "open_time": "2013-05-20T00:00:00+00:00", + "close_time": "2013-05-20T00:00:00+00:00", + "open": 117.27, + "high": 118.94, + "low": 114.03, + "close": 116.55, + "volume": 4541.30988594 + }, + { + "open_time": "2013-05-21T00:00:00+00:00", + "close_time": "2013-05-21T00:00:00+00:00", + "open": 117.81, + "high": 118.56, + "low": 116.9, + "close": 117.5, + "volume": 3656.25472322 + }, + { + "open_time": "2013-05-22T00:00:00+00:00", + "close_time": "2013-05-22T00:00:00+00:00", + "open": 117.25, + "high": 119.48, + "low": 117, + "close": 119.11, + "volume": 7275.60471179 + }, + { + "open_time": "2013-05-23T00:00:00+00:00", + "close_time": "2013-05-23T00:00:00+00:00", + "open": 118.45, + "high": 123.9, + "low": 118.36, + "close": 123.84, + "volume": 10212.79546125 + }, + { + "open_time": "2013-05-24T00:00:00+00:00", + "close_time": "2013-05-24T00:00:00+00:00", + "open": 123.84, + "high": 129.94, + "low": 122.52, + "close": 128.7, + "volume": 13193.58203435 + }, + { + "open_time": "2013-05-25T00:00:00+00:00", + "close_time": "2013-05-25T00:00:00+00:00", + "open": 128.65, + "high": 129.73, + "low": 126.03, + "close": 128.97, + "volume": 5146.7051988 + }, + { + "open_time": "2013-05-26T00:00:00+00:00", + "close_time": "2013-05-26T00:00:00+00:00", + "open": 128.98, + "high": 130.29, + "low": 127.97, + "close": 129.5, + "volume": 3916.06467513 + }, + { + "open_time": "2013-05-27T00:00:00+00:00", + "close_time": "2013-05-27T00:00:00+00:00", + "open": 130.27, + "high": 130.6, + "low": 120.33, + "close": 126.25, + "volume": 7413.81180555 + }, + { + "open_time": "2013-05-28T00:00:00+00:00", + "close_time": "2013-05-28T00:00:00+00:00", + "open": 126.2, + "high": 127.11, + "low": 123, + "close": 125.92, + "volume": 6072.75780465 + }, + { + "open_time": "2013-05-29T00:00:00+00:00", + "close_time": "2013-05-29T00:00:00+00:00", + "open": 125.99, + "high": 130.4, + "low": 125.53, + "close": 130.35, + "volume": 9946.83923697 + }, + { + "open_time": "2013-05-30T00:00:00+00:00", + "close_time": "2013-05-30T00:00:00+00:00", + "open": 130.01, + "high": 131, + "low": 124.9, + "close": 126.81, + "volume": 9432.35613184 + }, + { + "open_time": "2013-05-31T00:00:00+00:00", + "close_time": "2013-05-31T00:00:00+00:00", + "open": 126.78, + "high": 129.87, + "low": 125.06, + "close": 127.91, + "volume": 5633.94849623 + }, + { + "open_time": "2013-06-01T00:00:00+00:00", + "close_time": "2013-06-01T00:00:00+00:00", + "open": 127.76, + "high": 128.86, + "low": 127.09, + "close": 128.77, + "volume": 3406.4851734 + }, + { + "open_time": "2013-06-02T00:00:00+00:00", + "close_time": "2013-06-02T00:00:00+00:00", + "open": 128.77, + "high": 128.8, + "low": 117.02, + "close": 123, + "volume": 15138.12901176 + }, + { + "open_time": "2013-06-03T00:00:00+00:00", + "close_time": "2013-06-03T00:00:00+00:00", + "open": 123.35, + "high": 125.01, + "low": 117, + "close": 123.22, + "volume": 8850.29223025 + }, + { + "open_time": "2013-06-04T00:00:00+00:00", + "close_time": "2013-06-04T00:00:00+00:00", + "open": 123.22, + "high": 123.66, + "low": 116.32, + "close": 120.57, + "volume": 7975.85871798 + }, + { + "open_time": "2013-06-05T00:00:00+00:00", + "close_time": "2013-06-05T00:00:00+00:00", + "open": 120.58, + "high": 122.74, + "low": 119.65, + "close": 121.2, + "volume": 4733.02694893 + }, + { + "open_time": "2013-06-06T00:00:00+00:00", + "close_time": "2013-06-06T00:00:00+00:00", + "open": 120.98, + "high": 121.33, + "low": 118.43, + "close": 118.78, + "volume": 4936.97817069 + }, + { + "open_time": "2013-06-07T00:00:00+00:00", + "close_time": "2013-06-07T00:00:00+00:00", + "open": 118.78, + "high": 119.16, + "low": 107, + "close": 110.18, + "volume": 18261.47609611 + }, + { + "open_time": "2013-06-08T00:00:00+00:00", + "close_time": "2013-06-08T00:00:00+00:00", + "open": 110.17, + "high": 112.46, + "low": 108.44, + "close": 109.11, + "volume": 5055.0071139 + }, + { + "open_time": "2013-06-09T00:00:00+00:00", + "close_time": "2013-06-09T00:00:00+00:00", + "open": 109.11, + "high": 110, + "low": 90, + "close": 100.17, + "volume": 30734.49888606 + }, + { + "open_time": "2013-06-10T00:00:00+00:00", + "close_time": "2013-06-10T00:00:00+00:00", + "open": 100.17, + "high": 107.9, + "low": 93.1, + "close": 104.22, + "volume": 13536.55840742 + }, + { + "open_time": "2013-06-11T00:00:00+00:00", + "close_time": "2013-06-11T00:00:00+00:00", + "open": 104.21, + "high": 108, + "low": 102.97, + "close": 107.36, + "volume": 5234.35334037 + }, + { + "open_time": "2013-06-12T00:00:00+00:00", + "close_time": "2013-06-12T00:00:00+00:00", + "open": 107.35, + "high": 111.18, + "low": 105.01, + "close": 106.56, + "volume": 7612.6205526 + }, + { + "open_time": "2013-06-13T00:00:00+00:00", + "close_time": "2013-06-13T00:00:00+00:00", + "open": 106.1, + "high": 108.43, + "low": 95, + "close": 102, + "volume": 8047.28050104 + }, + { + "open_time": "2013-06-14T00:00:00+00:00", + "close_time": "2013-06-14T00:00:00+00:00", + "open": 101.86, + "high": 102.95, + "low": 95, + "close": 99.01, + "volume": 10698.41200705 + }, + { + "open_time": "2013-06-15T00:00:00+00:00", + "close_time": "2013-06-15T00:00:00+00:00", + "open": 99.01, + "high": 105, + "low": 96.22, + "close": 99.42, + "volume": 4243.40771806 + }, + { + "open_time": "2013-06-16T00:00:00+00:00", + "close_time": "2013-06-16T00:00:00+00:00", + "open": 99.43, + "high": 101.11, + "low": 98, + "close": 99.37, + "volume": 3089.73462787 + }, + { + "open_time": "2013-06-17T00:00:00+00:00", + "close_time": "2013-06-17T00:00:00+00:00", + "open": 98.74, + "high": 101.47, + "low": 98.29, + "close": 100, + "volume": 4785.76602028 + }, + { + "open_time": "2013-06-18T00:00:00+00:00", + "close_time": "2013-06-18T00:00:00+00:00", + "open": 100.39, + "high": 108.18, + "low": 99.99, + "close": 104.5, + "volume": 10874.74329703 + }, + { + "open_time": "2013-06-19T00:00:00+00:00", + "close_time": "2013-06-19T00:00:00+00:00", + "open": 104.49, + "high": 107.5, + "low": 102, + "close": 105.24, + "volume": 5483.53573264 + }, + { + "open_time": "2013-06-20T00:00:00+00:00", + "close_time": "2013-06-20T00:00:00+00:00", + "open": 105.24, + "high": 108, + "low": 102.47, + "close": 102.61, + "volume": 9088.5254757 + }, + { + "open_time": "2013-06-21T00:00:00+00:00", + "close_time": "2013-06-21T00:00:00+00:00", + "open": 103, + "high": 104.86, + "low": 90, + "close": 101.8, + "volume": 12331.66300086 + }, + { + "open_time": "2013-06-22T00:00:00+00:00", + "close_time": "2013-06-22T00:00:00+00:00", + "open": 101.29, + "high": 103, + "low": 98.55, + "close": 100, + "volume": 3350.32557141 + }, + { + "open_time": "2013-06-23T00:00:00+00:00", + "close_time": "2013-06-23T00:00:00+00:00", + "open": 100, + "high": 101.45, + "low": 98.5, + "close": 100.41, + "volume": 1977.39270615 + }, + { + "open_time": "2013-06-24T00:00:00+00:00", + "close_time": "2013-06-24T00:00:00+00:00", + "open": 100.4, + "high": 102.3, + "low": 95, + "close": 99.47, + "volume": 9702.68839063 + }, + { + "open_time": "2013-06-25T00:00:00+00:00", + "close_time": "2013-06-25T00:00:00+00:00", + "open": 98.83, + "high": 101, + "low": 97.47, + "close": 97.87, + "volume": 5294.0517961 + }, + { + "open_time": "2013-06-26T00:00:00+00:00", + "close_time": "2013-06-26T00:00:00+00:00", + "open": 97.57, + "high": 99.98, + "low": 96.13, + "close": 98.77, + "volume": 4940.40777893 + }, + { + "open_time": "2013-06-27T00:00:00+00:00", + "close_time": "2013-06-27T00:00:00+00:00", + "open": 98.75, + "high": 98.76, + "low": 96, + "close": 96.31, + "volume": 4937.41675443 + }, + { + "open_time": "2013-06-28T00:00:00+00:00", + "close_time": "2013-06-28T00:00:00+00:00", + "open": 96.98, + "high": 97.45, + "low": 88.01, + "close": 89.96, + "volume": 18557.52900353 + }, + { + "open_time": "2013-06-29T00:00:00+00:00", + "close_time": "2013-06-29T00:00:00+00:00", + "open": 89.2, + "high": 91.61, + "low": 86.2, + "close": 88.98, + "volume": 4373.62440249 + }, + { + "open_time": "2013-06-30T00:00:00+00:00", + "close_time": "2013-06-30T00:00:00+00:00", + "open": 88.83, + "high": 90.3, + "low": 88.01, + "close": 89.53, + "volume": 2390.67441289 + }, + { + "open_time": "2013-07-01T00:00:00+00:00", + "close_time": "2013-07-01T00:00:00+00:00", + "open": 89.41, + "high": 90.16, + "low": 80.94, + "close": 84.5, + "volume": 20854.46869226 + }, + { + "open_time": "2013-07-02T00:00:00+00:00", + "close_time": "2013-07-02T00:00:00+00:00", + "open": 83.41, + "high": 88.5, + "low": 81.9, + "close": 88, + "volume": 12666.39148746 + }, + { + "open_time": "2013-07-03T00:00:00+00:00", + "close_time": "2013-07-03T00:00:00+00:00", + "open": 88.04, + "high": 89.56, + "low": 75.11, + "close": 77.01, + "volume": 20740.88552497 + }, + { + "open_time": "2013-07-04T00:00:00+00:00", + "close_time": "2013-07-04T00:00:00+00:00", + "open": 77.33, + "high": 83.9, + "low": 70.06, + "close": 79.4, + "volume": 21957.43214491 + }, + { + "open_time": "2013-07-05T00:00:00+00:00", + "close_time": "2013-07-05T00:00:00+00:00", + "open": 79.4, + "high": 79.4, + "low": 63.26, + "close": 66.93, + "volume": 32935.36592882 + }, + { + "open_time": "2013-07-06T00:00:00+00:00", + "close_time": "2013-07-06T00:00:00+00:00", + "open": 67.13, + "high": 72.88, + "low": 63, + "close": 66.34, + "volume": 17245.9582818 + }, + { + "open_time": "2013-07-07T00:00:00+00:00", + "close_time": "2013-07-07T00:00:00+00:00", + "open": 66.34, + "high": 73.96, + "low": 64.5, + "close": 73.96, + "volume": 6858.52231859 + }, + { + "open_time": "2013-07-08T00:00:00+00:00", + "close_time": "2013-07-08T00:00:00+00:00", + "open": 73.97, + "high": 76.94, + "low": 70.1, + "close": 74.4, + "volume": 18669.57799978 + }, + { + "open_time": "2013-07-09T00:00:00+00:00", + "close_time": "2013-07-09T00:00:00+00:00", + "open": 74, + "high": 76.01, + "low": 70.25, + "close": 75.01, + "volume": 15908.99990604 + }, + { + "open_time": "2013-07-10T00:00:00+00:00", + "close_time": "2013-07-10T00:00:00+00:00", + "open": 75, + "high": 86.64, + "low": 74.81, + "close": 86.19, + "volume": 27275.18412954 + }, + { + "open_time": "2013-07-11T00:00:00+00:00", + "close_time": "2013-07-11T00:00:00+00:00", + "open": 86.13, + "high": 89.96, + "low": 83.85, + "close": 87.13, + "volume": 17311.05698313 + }, + { + "open_time": "2013-07-12T00:00:00+00:00", + "close_time": "2013-07-12T00:00:00+00:00", + "open": 87.81, + "high": 100, + "low": 86.6, + "close": 90.17, + "volume": 32060.82985254 + }, + { + "open_time": "2013-07-13T00:00:00+00:00", + "close_time": "2013-07-13T00:00:00+00:00", + "open": 90.19, + "high": 92.04, + "low": 87.15, + "close": 91.67, + "volume": 6004.5558053 + }, + { + "open_time": "2013-07-14T00:00:00+00:00", + "close_time": "2013-07-14T00:00:00+00:00", + "open": 91.67, + "high": 93, + "low": 88.87, + "close": 90.03, + "volume": 5202.94162175 + }, + { + "open_time": "2013-07-15T00:00:00+00:00", + "close_time": "2013-07-15T00:00:00+00:00", + "open": 90.02, + "high": 95, + "low": 88.11, + "close": 93.78, + "volume": 13030.66102058 + }, + { + "open_time": "2013-07-16T00:00:00+00:00", + "close_time": "2013-07-16T00:00:00+00:00", + "open": 93.76, + "high": 93.9, + "low": 89.09, + "close": 91.55, + "volume": 9285.47354933 + }, + { + "open_time": "2013-07-17T00:00:00+00:00", + "close_time": "2013-07-17T00:00:00+00:00", + "open": 91.61, + "high": 92.37, + "low": 89, + "close": 90.97, + "volume": 7404.86645918 + }, + { + "open_time": "2013-07-18T00:00:00+00:00", + "close_time": "2013-07-18T00:00:00+00:00", + "open": 90.96, + "high": 91, + "low": 77, + "close": 85.28, + "volume": 21446.66606891 + }, + { + "open_time": "2013-07-19T00:00:00+00:00", + "close_time": "2013-07-19T00:00:00+00:00", + "open": 85, + "high": 88, + "low": 83.21, + "close": 86.51, + "volume": 8689.96075198 + }, + { + "open_time": "2013-07-20T00:00:00+00:00", + "close_time": "2013-07-20T00:00:00+00:00", + "open": 86.51, + "high": 87.07, + "low": 84.27, + "close": 85.04, + "volume": 4451.47486789 + }, + { + "open_time": "2013-07-21T00:00:00+00:00", + "close_time": "2013-07-21T00:00:00+00:00", + "open": 85.02, + "high": 86.99, + "low": 84.25, + "close": 85.93, + "volume": 2907.86221139 + }, + { + "open_time": "2013-07-22T00:00:00+00:00", + "close_time": "2013-07-22T00:00:00+00:00", + "open": 85.73, + "high": 87.08, + "low": 83, + "close": 85.6, + "volume": 8294.01816822 + }, + { + "open_time": "2013-07-23T00:00:00+00:00", + "close_time": "2013-07-23T00:00:00+00:00", + "open": 85.59, + "high": 88.88, + "low": 82, + "close": 86.98, + "volume": 13038.50130803 + }, + { + "open_time": "2013-07-24T00:00:00+00:00", + "close_time": "2013-07-24T00:00:00+00:00", + "open": 86.88, + "high": 88.48, + "low": 85.73, + "close": 88.42, + "volume": 9276.42110083 + }, + { + "open_time": "2013-07-25T00:00:00+00:00", + "close_time": "2013-07-25T00:00:00+00:00", + "open": 88.42, + "high": 90.66, + "low": 87.08, + "close": 90.16, + "volume": 10416.88009671 + }, + { + "open_time": "2013-07-26T00:00:00+00:00", + "close_time": "2013-07-26T00:00:00+00:00", + "open": 90.1, + "high": 91.77, + "low": 88.56, + "close": 89.95, + "volume": 6500.58440403 + }, + { + "open_time": "2013-07-27T00:00:00+00:00", + "close_time": "2013-07-27T00:00:00+00:00", + "open": 89.97, + "high": 90.16, + "low": 87.8, + "close": 88.16, + "volume": 3489.1539697 + }, + { + "open_time": "2013-07-28T00:00:00+00:00", + "close_time": "2013-07-28T00:00:00+00:00", + "open": 88.16, + "high": 94.01, + "low": 87.9, + "close": 92.71, + "volume": 7294.35296163 + }, + { + "open_time": "2013-07-29T00:00:00+00:00", + "close_time": "2013-07-29T00:00:00+00:00", + "open": 92.72, + "high": 93.5, + "low": 90.54, + "close": 93.39, + "volume": 10250.84060037 + }, + { + "open_time": "2013-07-30T00:00:00+00:00", + "close_time": "2013-07-30T00:00:00+00:00", + "open": 93.45, + "high": 97, + "low": 92.7, + "close": 96.57, + "volume": 11695.36756802 + }, + { + "open_time": "2013-07-31T00:00:00+00:00", + "close_time": "2013-07-31T00:00:00+00:00", + "open": 96.98, + "high": 101, + "low": 95, + "close": 98.28, + "volume": 17025.38437403 + }, + { + "open_time": "2013-08-01T00:00:00+00:00", + "close_time": "2013-08-01T00:00:00+00:00", + "open": 97.77, + "high": 98.44, + "low": 95.15, + "close": 96.62, + "volume": 7832.16050464 + }, + { + "open_time": "2013-08-02T00:00:00+00:00", + "close_time": "2013-08-02T00:00:00+00:00", + "open": 96.63, + "high": 98.71, + "low": 93.03, + "close": 95.85, + "volume": 15553.07296962 + }, + { + "open_time": "2013-08-03T00:00:00+00:00", + "close_time": "2013-08-03T00:00:00+00:00", + "open": 95.82, + "high": 97, + "low": 93.98, + "close": 95.55, + "volume": 4499.94672992 + }, + { + "open_time": "2013-08-04T00:00:00+00:00", + "close_time": "2013-08-04T00:00:00+00:00", + "open": 95.54, + "high": 96.61, + "low": 95.5, + "close": 96.38, + "volume": 3019.67129901 + }, + { + "open_time": "2013-08-05T00:00:00+00:00", + "close_time": "2013-08-05T00:00:00+00:00", + "open": 96.38, + "high": 98.92, + "low": 96, + "close": 97.81, + "volume": 11003.41353281 + }, + { + "open_time": "2013-08-06T00:00:00+00:00", + "close_time": "2013-08-06T00:00:00+00:00", + "open": 97.88, + "high": 98.98, + "low": 97.07, + "close": 97.69, + "volume": 9248.61209531 + }, + { + "open_time": "2013-08-07T00:00:00+00:00", + "close_time": "2013-08-07T00:00:00+00:00", + "open": 97.7, + "high": 98.32, + "low": 95.5, + "close": 97.09, + "volume": 7127.85555168 + }, + { + "open_time": "2013-08-08T00:00:00+00:00", + "close_time": "2013-08-08T00:00:00+00:00", + "open": 97.09, + "high": 97.14, + "low": 91.11, + "close": 94.27, + "volume": 14017.03265768 + }, + { + "open_time": "2013-08-09T00:00:00+00:00", + "close_time": "2013-08-09T00:00:00+00:00", + "open": 94.26, + "high": 95.75, + "low": 90, + "close": 92.27, + "volume": 12311.24302656 + }, + { + "open_time": "2013-08-10T00:00:00+00:00", + "close_time": "2013-08-10T00:00:00+00:00", + "open": 92.72, + "high": 94.25, + "low": 92.14, + "close": 93.51, + "volume": 3115.45505943 + }, + { + "open_time": "2013-08-11T00:00:00+00:00", + "close_time": "2013-08-11T00:00:00+00:00", + "open": 93.51, + "high": 94.58, + "low": 93.12, + "close": 94.09, + "volume": 1863.55256348 + }, + { + "open_time": "2013-08-12T00:00:00+00:00", + "close_time": "2013-08-12T00:00:00+00:00", + "open": 94, + "high": 96.18, + "low": 93.31, + "close": 95.35, + "volume": 7203.73365168 + }, + { + "open_time": "2013-08-13T00:00:00+00:00", + "close_time": "2013-08-13T00:00:00+00:00", + "open": 95.37, + "high": 98.19, + "low": 94.24, + "close": 98.15, + "volume": 12840.2850373 + }, + { + "open_time": "2013-08-14T00:00:00+00:00", + "close_time": "2013-08-14T00:00:00+00:00", + "open": 97.75, + "high": 101, + "low": 97.03, + "close": 99.19, + "volume": 17997.71862009 + }, + { + "open_time": "2013-08-15T00:00:00+00:00", + "close_time": "2013-08-15T00:00:00+00:00", + "open": 99.19, + "high": 100.01, + "low": 96.68, + "close": 98.08, + "volume": 9533.32415044 + }, + { + "open_time": "2013-08-16T00:00:00+00:00", + "close_time": "2013-08-16T00:00:00+00:00", + "open": 98.09, + "high": 99, + "low": 96.5, + "close": 98.25, + "volume": 9306.11308228 + }, + { + "open_time": "2013-08-17T00:00:00+00:00", + "close_time": "2013-08-17T00:00:00+00:00", + "open": 98.26, + "high": 99.82, + "low": 97.48, + "close": 99.71, + "volume": 5533.56584074 + }, + { + "open_time": "2013-08-18T00:00:00+00:00", + "close_time": "2013-08-18T00:00:00+00:00", + "open": 99.71, + "high": 99.99, + "low": 98.41, + "close": 99.3, + "volume": 2757.60749159 + }, + { + "open_time": "2013-08-19T00:00:00+00:00", + "close_time": "2013-08-19T00:00:00+00:00", + "open": 99.32, + "high": 105.16, + "low": 99, + "close": 102.85, + "volume": 20223.50852415 + }, + { + "open_time": "2013-08-20T00:00:00+00:00", + "close_time": "2013-08-20T00:00:00+00:00", + "open": 102.85, + "high": 104.88, + "low": 100.38, + "close": 104.87, + "volume": 11512.55473336 + }, + { + "open_time": "2013-08-21T00:00:00+00:00", + "close_time": "2013-08-21T00:00:00+00:00", + "open": 104.87, + "high": 114, + "low": 104.56, + "close": 110.43, + "volume": 23925.71807897 + }, + { + "open_time": "2013-08-22T00:00:00+00:00", + "close_time": "2013-08-22T00:00:00+00:00", + "open": 111.52, + "high": 113.02, + "low": 107.98, + "close": 109.12, + "volume": 12231.93171671 + }, + { + "open_time": "2013-08-23T00:00:00+00:00", + "close_time": "2013-08-23T00:00:00+00:00", + "open": 109.12, + "high": 109.9, + "low": 104.2, + "close": 107.65, + "volume": 9469.6762966 + }, + { + "open_time": "2013-08-24T00:00:00+00:00", + "close_time": "2013-08-24T00:00:00+00:00", + "open": 107.91, + "high": 110.33, + "low": 106.64, + "close": 109.15, + "volume": 4332.68697983 + }, + { + "open_time": "2013-08-25T00:00:00+00:00", + "close_time": "2013-08-25T00:00:00+00:00", + "open": 109.15, + "high": 113.28, + "low": 109.15, + "close": 113.12, + "volume": 9343.16273393 + }, + { + "open_time": "2013-08-26T00:00:00+00:00", + "close_time": "2013-08-26T00:00:00+00:00", + "open": 113.12, + "high": 113.3, + "low": 110.27, + "close": 111.9, + "volume": 10842.803424 + }, + { + "open_time": "2013-08-27T00:00:00+00:00", + "close_time": "2013-08-27T00:00:00+00:00", + "open": 111.85, + "high": 118.93, + "low": 111.76, + "close": 117.75, + "volume": 18924.73961155 + }, + { + "open_time": "2013-08-28T00:00:00+00:00", + "close_time": "2013-08-28T00:00:00+00:00", + "open": 117.74, + "high": 119.63, + "low": 117.04, + "close": 117.91, + "volume": 10195.73119437 + }, + { + "open_time": "2013-08-29T00:00:00+00:00", + "close_time": "2013-08-29T00:00:00+00:00", + "open": 117.91, + "high": 120, + "low": 117, + "close": 118.5, + "volume": 9789.33885362 + }, + { + "open_time": "2013-08-30T00:00:00+00:00", + "close_time": "2013-08-30T00:00:00+00:00", + "open": 118.91, + "high": 126.14, + "low": 118.04, + "close": 124.86, + "volume": 17374.35799127 + }, + { + "open_time": "2013-08-31T00:00:00+00:00", + "close_time": "2013-08-31T00:00:00+00:00", + "open": 124.86, + "high": 134.95, + "low": 124.8, + "close": 128, + "volume": 19981.34364202 + }, + { + "open_time": "2013-09-01T00:00:00+00:00", + "close_time": "2013-09-01T00:00:00+00:00", + "open": 127.9, + "high": 132.09, + "low": 126.79, + "close": 130.66, + "volume": 8021.56323589 + }, + { + "open_time": "2013-09-02T00:00:00+00:00", + "close_time": "2013-09-02T00:00:00+00:00", + "open": 130.65, + "high": 132, + "low": 128.52, + "close": 130.15, + "volume": 8939.39980303 + }, + { + "open_time": "2013-09-03T00:00:00+00:00", + "close_time": "2013-09-03T00:00:00+00:00", + "open": 129.4, + "high": 131, + "low": 127, + "close": 129.18, + "volume": 11994.57661975 + }, + { + "open_time": "2013-09-04T00:00:00+00:00", + "close_time": "2013-09-04T00:00:00+00:00", + "open": 129.2, + "high": 129.94, + "low": 115.21, + "close": 122.81, + "volume": 18821.05012836 + }, + { + "open_time": "2013-09-05T00:00:00+00:00", + "close_time": "2013-09-05T00:00:00+00:00", + "open": 121.65, + "high": 127.5, + "low": 116.07, + "close": 122.5, + "volume": 19236.83229577 + }, + { + "open_time": "2013-09-06T00:00:00+00:00", + "close_time": "2013-09-06T00:00:00+00:00", + "open": 122, + "high": 124.54, + "low": 115.21, + "close": 117.67, + "volume": 19391.20825505 + }, + { + "open_time": "2013-09-07T00:00:00+00:00", + "close_time": "2013-09-07T00:00:00+00:00", + "open": 116.56, + "high": 122.16, + "low": 115.5, + "close": 119.93, + "volume": 9676.99749772 + }, + { + "open_time": "2013-09-08T00:00:00+00:00", + "close_time": "2013-09-08T00:00:00+00:00", + "open": 119.91, + "high": 120.94, + "low": 116, + "close": 118.34, + "volume": 5458.68589089 + }, + { + "open_time": "2013-09-09T00:00:00+00:00", + "close_time": "2013-09-09T00:00:00+00:00", + "open": 118.37, + "high": 124.13, + "low": 115, + "close": 121.68, + "volume": 21345.72633708 + }, + { + "open_time": "2013-09-10T00:00:00+00:00", + "close_time": "2013-09-10T00:00:00+00:00", + "open": 121.68, + "high": 124.26, + "low": 120.8, + "close": 122.07, + "volume": 11319.88974815 + }, + { + "open_time": "2013-09-11T00:00:00+00:00", + "close_time": "2013-09-11T00:00:00+00:00", + "open": 122.08, + "high": 127.72, + "low": 118, + "close": 127.55, + "volume": 18550.21386033 + }, + { + "open_time": "2013-09-12T00:00:00+00:00", + "close_time": "2013-09-12T00:00:00+00:00", + "open": 127.54, + "high": 128.5, + "low": 123.1, + "close": 126.38, + "volume": 13856.21063306 + }, + { + "open_time": "2013-09-13T00:00:00+00:00", + "close_time": "2013-09-13T00:00:00+00:00", + "open": 126.38, + "high": 128.79, + "low": 125.05, + "close": 127.71, + "volume": 9309.94919608 + }, + { + "open_time": "2013-09-14T00:00:00+00:00", + "close_time": "2013-09-14T00:00:00+00:00", + "open": 127.71, + "high": 128, + "low": 123.05, + "close": 124.49, + "volume": 8711.86383559 + }, + { + "open_time": "2013-09-15T00:00:00+00:00", + "close_time": "2013-09-15T00:00:00+00:00", + "open": 124.49, + "high": 126.25, + "low": 123, + "close": 125.36, + "volume": 5360.88242979 + }, + { + "open_time": "2013-09-16T00:00:00+00:00", + "close_time": "2013-09-16T00:00:00+00:00", + "open": 125.36, + "high": 126.71, + "low": 124.03, + "close": 126.27, + "volume": 7602.34785176 + }, + { + "open_time": "2013-09-17T00:00:00+00:00", + "close_time": "2013-09-17T00:00:00+00:00", + "open": 126.28, + "high": 127.69, + "low": 125.47, + "close": 126.92, + "volume": 8852.61357194 + }, + { + "open_time": "2013-09-18T00:00:00+00:00", + "close_time": "2013-09-18T00:00:00+00:00", + "open": 126.92, + "high": 128, + "low": 124.2, + "close": 127, + "volume": 13495.71105401 + }, + { + "open_time": "2013-09-19T00:00:00+00:00", + "close_time": "2013-09-19T00:00:00+00:00", + "open": 127, + "high": 127.95, + "low": 123.02, + "close": 124.18, + "volume": 10236.24813844 + }, + { + "open_time": "2013-09-20T00:00:00+00:00", + "close_time": "2013-09-20T00:00:00+00:00", + "open": 124.17, + "high": 126.02, + "low": 121.16, + "close": 122.91, + "volume": 10505.08009298 + }, + { + "open_time": "2013-09-21T00:00:00+00:00", + "close_time": "2013-09-21T00:00:00+00:00", + "open": 122.92, + "high": 124.1, + "low": 121.7, + "close": 123.39, + "volume": 4154.19202351 + }, + { + "open_time": "2013-09-22T00:00:00+00:00", + "close_time": "2013-09-22T00:00:00+00:00", + "open": 123.38, + "high": 123.5, + "low": 122.35, + "close": 123.27, + "volume": 2882.0913023 + }, + { + "open_time": "2013-09-23T00:00:00+00:00", + "close_time": "2013-09-23T00:00:00+00:00", + "open": 123.27, + "high": 123.99, + "low": 121.54, + "close": 122.63, + "volume": 7736.93395781 + }, + { + "open_time": "2013-09-24T00:00:00+00:00", + "close_time": "2013-09-24T00:00:00+00:00", + "open": 122.81, + "high": 124.01, + "low": 121.77, + "close": 123.86, + "volume": 10183.16714021 + }, + { + "open_time": "2013-09-25T00:00:00+00:00", + "close_time": "2013-09-25T00:00:00+00:00", + "open": 123.75, + "high": 125, + "low": 123.23, + "close": 123.25, + "volume": 8053.18440081 + }, + { + "open_time": "2013-09-26T00:00:00+00:00", + "close_time": "2013-09-26T00:00:00+00:00", + "open": 123.32, + "high": 124.9, + "low": 123, + "close": 124.84, + "volume": 7784.84320932 + }, + { + "open_time": "2013-09-27T00:00:00+00:00", + "close_time": "2013-09-27T00:00:00+00:00", + "open": 124.85, + "high": 126.96, + "low": 124.35, + "close": 126.95, + "volume": 12117.3234162 + }, + { + "open_time": "2013-09-28T00:00:00+00:00", + "close_time": "2013-09-28T00:00:00+00:00", + "open": 126.95, + "high": 127, + "low": 124.01, + "close": 126.54, + "volume": 6320.25836439 + }, + { + "open_time": "2013-09-29T00:00:00+00:00", + "close_time": "2013-09-29T00:00:00+00:00", + "open": 126.5, + "high": 128.8, + "low": 126.08, + "close": 127.01, + "volume": 6745.39450452 + }, + { + "open_time": "2013-09-30T00:00:00+00:00", + "close_time": "2013-09-30T00:00:00+00:00", + "open": 127, + "high": 127.53, + "low": 122.77, + "close": 126.25, + "volume": 11530.52471874 + }, + { + "open_time": "2013-10-01T00:00:00+00:00", + "close_time": "2013-10-01T00:00:00+00:00", + "open": 126.25, + "high": 127.93, + "low": 125.54, + "close": 127.33, + "volume": 7513.83496083 + }, + { + "open_time": "2013-10-02T00:00:00+00:00", + "close_time": "2013-10-02T00:00:00+00:00", + "open": 127.31, + "high": 127.8, + "low": 85, + "close": 103.85, + "volume": 60639.38898672 + }, + { + "open_time": "2013-10-03T00:00:00+00:00", + "close_time": "2013-10-03T00:00:00+00:00", + "open": 103.85, + "high": 118.79, + "low": 102, + "close": 117.63, + "volume": 26112.76387121 + }, + { + "open_time": "2013-10-04T00:00:00+00:00", + "close_time": "2013-10-04T00:00:00+00:00", + "open": 117.62, + "high": 122.98, + "low": 116.48, + "close": 121.94, + "volume": 13194.57595454 + }, + { + "open_time": "2013-10-05T00:00:00+00:00", + "close_time": "2013-10-05T00:00:00+00:00", + "open": 121.94, + "high": 122.29, + "low": 121.11, + "close": 121.2, + "volume": 2942.63601121 + }, + { + "open_time": "2013-10-06T00:00:00+00:00", + "close_time": "2013-10-06T00:00:00+00:00", + "open": 121.25, + "high": 122.49, + "low": 121.13, + "close": 122.49, + "volume": 3926.34131894 + }, + { + "open_time": "2013-10-07T00:00:00+00:00", + "close_time": "2013-10-07T00:00:00+00:00", + "open": 122.49, + "high": 124.49, + "low": 120.11, + "close": 123.5, + "volume": 11885.13459988 + }, + { + "open_time": "2013-10-08T00:00:00+00:00", + "close_time": "2013-10-08T00:00:00+00:00", + "open": 123.5, + "high": 125.17, + "low": 122.17, + "close": 124.13, + "volume": 13183.3738488 + }, + { + "open_time": "2013-10-09T00:00:00+00:00", + "close_time": "2013-10-09T00:00:00+00:00", + "open": 124.5, + "high": 127.99, + "low": 122.3, + "close": 125.9, + "volume": 18933.76126283 + }, + { + "open_time": "2013-10-10T00:00:00+00:00", + "close_time": "2013-10-10T00:00:00+00:00", + "open": 125.79, + "high": 126.8, + "low": 124.9, + "close": 126.8, + "volume": 11382.14626972 + }, + { + "open_time": "2013-10-11T00:00:00+00:00", + "close_time": "2013-10-11T00:00:00+00:00", + "open": 126.8, + "high": 127.42, + "low": 125.93, + "close": 127.38, + "volume": 7866.70490822 + }, + { + "open_time": "2013-10-12T00:00:00+00:00", + "close_time": "2013-10-12T00:00:00+00:00", + "open": 127.38, + "high": 128, + "low": 126.01, + "close": 127.98, + "volume": 7571.27286339 + }, + { + "open_time": "2013-10-13T00:00:00+00:00", + "close_time": "2013-10-13T00:00:00+00:00", + "open": 127.58, + "high": 133, + "low": 127.57, + "close": 132.82, + "volume": 12574.14780964 + }, + { + "open_time": "2013-10-14T00:00:00+00:00", + "close_time": "2013-10-14T00:00:00+00:00", + "open": 132.83, + "high": 138.22, + "low": 132, + "close": 135.42, + "volume": 21256.28057196 + }, + { + "open_time": "2013-10-15T00:00:00+00:00", + "close_time": "2013-10-15T00:00:00+00:00", + "open": 135.43, + "high": 147.39, + "low": 134.09, + "close": 142.76, + "volume": 22232.07911255 + }, + { + "open_time": "2013-10-16T00:00:00+00:00", + "close_time": "2013-10-16T00:00:00+00:00", + "open": 142.75, + "high": 147, + "low": 137.38, + "close": 137.56, + "volume": 26332.89631674 + }, + { + "open_time": "2013-10-17T00:00:00+00:00", + "close_time": "2013-10-17T00:00:00+00:00", + "open": 137.54, + "high": 145, + "low": 135, + "close": 143.94, + "volume": 16767.05248008 + }, + { + "open_time": "2013-10-18T00:00:00+00:00", + "close_time": "2013-10-18T00:00:00+00:00", + "open": 143.94, + "high": 154.69, + "low": 143.23, + "close": 152.89, + "volume": 23007.23097567 + }, + { + "open_time": "2013-10-19T00:00:00+00:00", + "close_time": "2013-10-19T00:00:00+00:00", + "open": 152.89, + "high": 172, + "low": 152.44, + "close": 166, + "volume": 37966.9826399 + }, + { + "open_time": "2013-10-20T00:00:00+00:00", + "close_time": "2013-10-20T00:00:00+00:00", + "open": 166, + "high": 166.6, + "low": 162.54, + "close": 166.59, + "volume": 5667.34588159 + }, + { + "open_time": "2013-10-21T00:00:00+00:00", + "close_time": "2013-10-21T00:00:00+00:00", + "open": 166.6, + "high": 181.93, + "low": 166.05, + "close": 180.13, + "volume": 33107.72111036 + }, + { + "open_time": "2013-10-22T00:00:00+00:00", + "close_time": "2013-10-22T00:00:00+00:00", + "open": 180.15, + "high": 196.27, + "low": 179, + "close": 189.75, + "volume": 41865.06715496 + }, + { + "open_time": "2013-10-23T00:00:00+00:00", + "close_time": "2013-10-23T00:00:00+00:00", + "open": 189.74, + "high": 203.96, + "low": 185, + "close": 203.96, + "volume": 24326.01475474 + }, + { + "open_time": "2013-10-24T00:00:00+00:00", + "close_time": "2013-10-24T00:00:00+00:00", + "open": 203.94, + "high": 206.6, + "low": 156.2, + "close": 193.87, + "volume": 55593.92700663 + }, + { + "open_time": "2013-10-25T00:00:00+00:00", + "close_time": "2013-10-25T00:00:00+00:00", + "open": 194, + "high": 194, + "low": 167.67, + "close": 186.6, + "volume": 32779.54290685 + }, + { + "open_time": "2013-10-26T00:00:00+00:00", + "close_time": "2013-10-26T00:00:00+00:00", + "open": 187.5, + "high": 190, + "low": 177, + "close": 179.56, + "volume": 9644.32071903 + }, + { + "open_time": "2013-10-27T00:00:00+00:00", + "close_time": "2013-10-27T00:00:00+00:00", + "open": 180.39, + "high": 195, + "low": 179.5, + "close": 194, + "volume": 10095.56583412 + }, + { + "open_time": "2013-10-28T00:00:00+00:00", + "close_time": "2013-10-28T00:00:00+00:00", + "open": 194.99, + "high": 197.5, + "low": 190.8, + "close": 196.62, + "volume": 12248.66455967 + }, + { + "open_time": "2013-10-29T00:00:00+00:00", + "close_time": "2013-10-29T00:00:00+00:00", + "open": 196.62, + "high": 205, + "low": 195.32, + "close": 204.69, + "volume": 16744.50649057 + }, + { + "open_time": "2013-10-30T00:00:00+00:00", + "close_time": "2013-10-30T00:00:00+00:00", + "open": 204, + "high": 206, + "low": 195, + "close": 197.54, + "volume": 25494.14807026 + }, + { + "open_time": "2013-10-31T00:00:00+00:00", + "close_time": "2013-10-31T00:00:00+00:00", + "open": 197.58, + "high": 203.75, + "low": 195.1, + "close": 203.54, + "volume": 13741.49074665 + }, + { + "open_time": "2013-11-01T00:00:00+00:00", + "close_time": "2013-11-01T00:00:00+00:00", + "open": 203.54, + "high": 203.54, + "low": 200.23, + "close": 202.15, + "volume": 4962.80900172 + }, + { + "open_time": "2013-11-02T00:00:00+00:00", + "close_time": "2013-11-02T00:00:00+00:00", + "open": 202.14, + "high": 205.15, + "low": 201.2, + "close": 204.86, + "volume": 6600.09825945 + }, + { + "open_time": "2013-11-03T00:00:00+00:00", + "close_time": "2013-11-03T00:00:00+00:00", + "open": 204.86, + "high": 210, + "low": 203.51, + "close": 210, + "volume": 11227.9629598 + }, + { + "open_time": "2013-11-04T00:00:00+00:00", + "close_time": "2013-11-04T00:00:00+00:00", + "open": 210, + "high": 230.4, + "low": 207.22, + "close": 226.83, + "volume": 28261.78814814 + }, + { + "open_time": "2013-11-05T00:00:00+00:00", + "close_time": "2013-11-05T00:00:00+00:00", + "open": 227.29, + "high": 250.79, + "low": 226, + "close": 242.9, + "volume": 42583.70082912 + }, + { + "open_time": "2013-11-06T00:00:00+00:00", + "close_time": "2013-11-06T00:00:00+00:00", + "open": 242.9, + "high": 265, + "low": 241.11, + "close": 263.24, + "volume": 40026.70686783 + }, + { + "open_time": "2013-11-07T00:00:00+00:00", + "close_time": "2013-11-07T00:00:00+00:00", + "open": 263.24, + "high": 297.8, + "low": 263.24, + "close": 291, + "volume": 49703.85180122 + }, + { + "open_time": "2013-11-08T00:00:00+00:00", + "close_time": "2013-11-08T00:00:00+00:00", + "open": 291, + "high": 334.45, + "low": 288.81, + "close": 334, + "volume": 40186.15864337 + }, + { + "open_time": "2013-11-09T00:00:00+00:00", + "close_time": "2013-11-09T00:00:00+00:00", + "open": 333.9, + "high": 363.65, + "low": 298.95, + "close": 341.24, + "volume": 44361.21177968 + }, + { + "open_time": "2013-11-10T00:00:00+00:00", + "close_time": "2013-11-10T00:00:00+00:00", + "open": 341.24, + "high": 341.24, + "low": 265.01, + "close": 323, + "volume": 67237.40748154 + }, + { + "open_time": "2013-11-11T00:00:00+00:00", + "close_time": "2013-11-11T00:00:00+00:00", + "open": 323, + "high": 349.9, + "low": 310.1, + "close": 343.91, + "volume": 26943.37824408 + }, + { + "open_time": "2013-11-12T00:00:00+00:00", + "close_time": "2013-11-12T00:00:00+00:00", + "open": 343.63, + "high": 357, + "low": 340.01, + "close": 354.96, + "volume": 19748.28153104 + }, + { + "open_time": "2013-11-13T00:00:00+00:00", + "close_time": "2013-11-13T00:00:00+00:00", + "open": 354.94, + "high": 399.89, + "low": 354.94, + "close": 393.5, + "volume": 38689.80193215 + }, + { + "open_time": "2013-11-14T00:00:00+00:00", + "close_time": "2013-11-14T00:00:00+00:00", + "open": 393.5, + "high": 421.97, + "low": 381, + "close": 416.95, + "volume": 31638.47744318 + }, + { + "open_time": "2013-11-15T00:00:00+00:00", + "close_time": "2013-11-15T00:00:00+00:00", + "open": 416.88, + "high": 431.36, + "low": 390, + "close": 412, + "volume": 32323.20623818 + }, + { + "open_time": "2013-11-16T00:00:00+00:00", + "close_time": "2013-11-16T00:00:00+00:00", + "open": 412.07, + "high": 447.47, + "low": 406.92, + "close": 434.53, + "volume": 17983.46003924 + }, + { + "open_time": "2013-11-17T00:00:00+00:00", + "close_time": "2013-11-17T00:00:00+00:00", + "open": 434.53, + "high": 480, + "low": 434.53, + "close": 477.38, + "volume": 25991.59517435 + }, + { + "open_time": "2013-11-18T00:00:00+00:00", + "close_time": "2013-11-18T00:00:00+00:00", + "open": 478.1, + "high": 669.55, + "low": 471.23, + "close": 669.01, + "volume": 57080 + }, + { + "open_time": "2013-11-19T00:00:00+00:00", + "close_time": "2013-11-19T00:00:00+00:00", + "open": 669, + "high": 755, + "low": 378, + "close": 536.01, + "volume": 71540 + }, + { + "open_time": "2013-11-20T00:00:00+00:00", + "close_time": "2013-11-20T00:00:00+00:00", + "open": 536.01, + "high": 619, + "low": 440, + "close": 599, + "volume": 57690 + }, + { + "open_time": "2013-11-21T00:00:00+00:00", + "close_time": "2013-11-21T00:00:00+00:00", + "open": 600, + "high": 730, + "low": 580.37, + "close": 720, + "volume": 30689 + }, + { + "open_time": "2013-11-22T00:00:00+00:00", + "close_time": "2013-11-22T00:00:00+00:00", + "open": 720, + "high": 799.8, + "low": 683.2, + "close": 799.8, + "volume": 25054 + }, + { + "open_time": "2013-11-23T00:00:00+00:00", + "close_time": "2013-11-23T00:00:00+00:00", + "open": 794, + "high": 874.81, + "low": 785, + "close": 829.5, + "volume": 20329 + }, + { + "open_time": "2013-11-24T00:00:00+00:00", + "close_time": "2013-11-24T00:00:00+00:00", + "open": 829.15, + "high": 842.78, + "low": 747, + "close": 800.05, + "volume": 20108 + }, + { + "open_time": "2013-11-25T00:00:00+00:00", + "close_time": "2013-11-25T00:00:00+00:00", + "open": 800.01, + "high": 838.2, + "low": 770.1, + "close": 816.93, + "volume": 23019 + }, + { + "open_time": "2013-11-26T00:00:00+00:00", + "close_time": "2013-11-26T00:00:00+00:00", + "open": 811.95, + "high": 919, + "low": 801, + "close": 916.86, + "volume": 29747 + }, + { + "open_time": "2013-11-27T00:00:00+00:00", + "close_time": "2013-11-27T00:00:00+00:00", + "open": 915.01, + "high": 969, + "low": 879.99, + "close": 963.86, + "volume": 30267 + }, + { + "open_time": "2013-11-28T00:00:00+00:00", + "close_time": "2013-11-28T00:00:00+00:00", + "open": 963.98, + "high": 1050.18, + "low": 931, + "close": 1012.98, + "volume": 36882 + }, + { + "open_time": "2013-11-29T00:00:00+00:00", + "close_time": "2013-11-29T00:00:00+00:00", + "open": 1012, + "high": 1141, + "low": 988.22, + "close": 1132, + "volume": 21864 + }, + { + "open_time": "2013-11-30T00:00:00+00:00", + "close_time": "2013-11-30T00:00:00+00:00", + "open": 1131.99, + "high": 1163, + "low": 1080, + "close": 1119.8, + "volume": 12914 + }, + { + "open_time": "2013-12-01T00:00:00+00:00", + "close_time": "2013-12-01T00:00:00+00:00", + "open": 1119.52, + "high": 1123.11, + "low": 795.6, + "close": 948, + "volume": 61542 + }, + { + "open_time": "2013-12-02T00:00:00+00:00", + "close_time": "2013-12-02T00:00:00+00:00", + "open": 955, + "high": 1057, + "low": 925.16, + "close": 1040, + "volume": 31487 + }, + { + "open_time": "2013-12-03T00:00:00+00:00", + "close_time": "2013-12-03T00:00:00+00:00", + "open": 1037.11, + "high": 1088, + "low": 1000, + "close": 1055, + "volume": 12528 + }, + { + "open_time": "2013-12-04T00:00:00+00:00", + "close_time": "2013-12-04T00:00:00+00:00", + "open": 1055, + "high": 1153.27, + "low": 1052.1, + "close": 1131.76, + "volume": 14407 + }, + { + "open_time": "2013-12-05T00:00:00+00:00", + "close_time": "2013-12-05T00:00:00+00:00", + "open": 1135, + "high": 1138.58, + "low": 848.42, + "close": 1035.67, + "volume": 55215 + }, + { + "open_time": "2013-12-06T00:00:00+00:00", + "close_time": "2013-12-06T00:00:00+00:00", + "open": 1020.51, + "high": 1033.13, + "low": 796.73, + "close": 810.01, + "volume": 52557 + }, + { + "open_time": "2013-12-07T00:00:00+00:00", + "close_time": "2013-12-07T00:00:00+00:00", + "open": 809.72, + "high": 844, + "low": 542.38, + "close": 693.3, + "volume": 79868 + }, + { + "open_time": "2013-12-08T00:00:00+00:00", + "close_time": "2013-12-08T00:00:00+00:00", + "open": 693.3, + "high": 797, + "low": 651, + "close": 784.9, + "volume": 27474 + }, + { + "open_time": "2013-12-09T00:00:00+00:00", + "close_time": "2013-12-09T00:00:00+00:00", + "open": 787, + "high": 899.99, + "low": 766.66, + "close": 899.91, + "volume": 28478 + }, + { + "open_time": "2013-12-10T00:00:00+00:00", + "close_time": "2013-12-10T00:00:00+00:00", + "open": 899.91, + "high": 989.6, + "low": 895.01, + "close": 980, + "volume": 22676 + }, + { + "open_time": "2013-12-11T00:00:00+00:00", + "close_time": "2013-12-11T00:00:00+00:00", + "open": 979.07, + "high": 988, + "low": 804, + "close": 879.04, + "volume": 31280 + }, + { + "open_time": "2013-12-12T00:00:00+00:00", + "close_time": "2013-12-12T00:00:00+00:00", + "open": 879.04, + "high": 898.9, + "low": 832.01, + "close": 871.22, + "volume": 13952 + }, + { + "open_time": "2013-12-13T00:00:00+00:00", + "close_time": "2013-12-13T00:00:00+00:00", + "open": 871.22, + "high": 920.42, + "low": 850, + "close": 885.15, + "volume": 14722 + }, + { + "open_time": "2013-12-14T00:00:00+00:00", + "close_time": "2013-12-14T00:00:00+00:00", + "open": 888.47, + "high": 895, + "low": 841.01, + "close": 854.99, + "volume": 7355 + }, + { + "open_time": "2013-12-15T00:00:00+00:00", + "close_time": "2013-12-15T00:00:00+00:00", + "open": 850.78, + "high": 869.98, + "low": 803.51, + "close": 862, + "volume": 11600 + }, + { + "open_time": "2013-12-16T00:00:00+00:00", + "close_time": "2013-12-16T00:00:00+00:00", + "open": 861.98, + "high": 864, + "low": 651.34, + "close": 688.01, + "volume": 58765 + }, + { + "open_time": "2013-12-17T00:00:00+00:00", + "close_time": "2013-12-17T00:00:00+00:00", + "open": 690.5, + "high": 750, + "low": 612.51, + "close": 675, + "volume": 43011 + }, + { + "open_time": "2013-12-18T00:00:00+00:00", + "close_time": "2013-12-18T00:00:00+00:00", + "open": 675, + "high": 680.7, + "low": 382.21, + "close": 519.75, + "volume": 137064 + }, + { + "open_time": "2013-12-19T00:00:00+00:00", + "close_time": "2013-12-19T00:00:00+00:00", + "open": 520, + "high": 700, + "low": 492.91, + "close": 684.01, + "volume": 56713 + }, + { + "open_time": "2013-12-20T00:00:00+00:00", + "close_time": "2013-12-20T00:00:00+00:00", + "open": 685.1, + "high": 719.97, + "low": 570, + "close": 608.77, + "volume": 40917 + }, + { + "open_time": "2013-12-21T00:00:00+00:00", + "close_time": "2013-12-21T00:00:00+00:00", + "open": 610, + "high": 648.88, + "low": 550, + "close": 596.92, + "volume": 19173 + }, + { + "open_time": "2013-12-22T00:00:00+00:00", + "close_time": "2013-12-22T00:00:00+00:00", + "open": 595.07, + "high": 690, + "low": 575.61, + "close": 614.11, + "volume": 17654 + }, + { + "open_time": "2013-12-23T00:00:00+00:00", + "close_time": "2013-12-23T00:00:00+00:00", + "open": 612.66, + "high": 665, + "low": 607.77, + "close": 654.76, + "volume": 13063 + }, + { + "open_time": "2013-12-24T00:00:00+00:00", + "close_time": "2013-12-24T00:00:00+00:00", + "open": 654.76, + "high": 668.8, + "low": 628.11, + "close": 653, + "volume": 12735 + }, + { + "open_time": "2013-12-25T00:00:00+00:00", + "close_time": "2013-12-25T00:00:00+00:00", + "open": 653.57, + "high": 681.24, + "low": 636.99, + "close": 680.99, + "volume": 6602 + }, + { + "open_time": "2013-12-26T00:00:00+00:00", + "close_time": "2013-12-26T00:00:00+00:00", + "open": 679.01, + "high": 764.32, + "low": 677.57, + "close": 747.83, + "volume": 27972 + }, + { + "open_time": "2013-12-27T00:00:00+00:00", + "close_time": "2013-12-27T00:00:00+00:00", + "open": 747.83, + "high": 762.1, + "low": 702.26, + "close": 723.98, + "volume": 16210 + }, + { + "open_time": "2013-12-28T00:00:00+00:00", + "close_time": "2013-12-28T00:00:00+00:00", + "open": 723.98, + "high": 736.01, + "low": 682.22, + "close": 715, + "volume": 13335 + }, + { + "open_time": "2013-12-29T00:00:00+00:00", + "close_time": "2013-12-29T00:00:00+00:00", + "open": 715, + "high": 732, + "low": 703.45, + "close": 728, + "volume": 8081 + }, + { + "open_time": "2013-12-30T00:00:00+00:00", + "close_time": "2013-12-30T00:00:00+00:00", + "open": 728.01, + "high": 740, + "low": 722.81, + "close": 736.5, + "volume": 6547 + }, + { + "open_time": "2013-12-31T00:00:00+00:00", + "close_time": "2013-12-31T00:00:00+00:00", + "open": 736.51, + "high": 739, + "low": 709, + "close": 732, + "volume": 7864 + }, + { + "open_time": "2014-01-01T00:00:00+00:00", + "close_time": "2014-01-01T00:00:00+00:00", + "open": 732, + "high": 757.99, + "low": 729.01, + "close": 754.22, + "volume": 7879 + }, + { + "open_time": "2014-01-02T00:00:00+00:00", + "close_time": "2014-01-02T00:00:00+00:00", + "open": 751.88, + "high": 798.7, + "low": 742.5, + "close": 785.81, + "volume": 15103 + }, + { + "open_time": "2014-01-03T00:00:00+00:00", + "close_time": "2014-01-03T00:00:00+00:00", + "open": 784.19, + "high": 818.99, + "low": 767.62, + "close": 809.4, + "volume": 14853 + }, + { + "open_time": "2014-01-04T00:00:00+00:00", + "close_time": "2014-01-04T00:00:00+00:00", + "open": 808.24, + "high": 830, + "low": 790.2, + "close": 828.79, + "volume": 10946 + }, + { + "open_time": "2014-01-05T00:00:00+00:00", + "close_time": "2014-01-05T00:00:00+00:00", + "open": 828.79, + "high": 948, + "low": 826.07, + "close": 903.43, + "volume": 24057 + }, + { + "open_time": "2014-01-06T00:00:00+00:00", + "close_time": "2014-01-06T00:00:00+00:00", + "open": 905, + "high": 995, + "low": 876, + "close": 919.2, + "volume": 25866 + }, + { + "open_time": "2014-01-07T00:00:00+00:00", + "close_time": "2014-01-07T00:00:00+00:00", + "open": 915.8, + "high": 943, + "low": 788.47, + "close": 788.47, + "volume": 33999 + }, + { + "open_time": "2014-01-08T00:00:00+00:00", + "close_time": "2014-01-08T00:00:00+00:00", + "open": 785, + "high": 849.79, + "low": 765, + "close": 823.45, + "volume": 26276 + }, + { + "open_time": "2014-01-09T00:00:00+00:00", + "close_time": "2014-01-09T00:00:00+00:00", + "open": 823.94, + "high": 848, + "low": 779.78, + "close": 826.54, + "volume": 25274 + }, + { + "open_time": "2014-01-10T00:00:00+00:00", + "close_time": "2014-01-10T00:00:00+00:00", + "open": 825.5, + "high": 861.4, + "low": 799.41, + "close": 852.61, + "volume": 12804 + }, + { + "open_time": "2014-01-11T00:00:00+00:00", + "close_time": "2014-01-11T00:00:00+00:00", + "open": 851.63, + "high": 909.96, + "low": 849.51, + "close": 895, + "volume": 16086 + }, + { + "open_time": "2014-01-12T00:00:00+00:00", + "close_time": "2014-01-12T00:00:00+00:00", + "open": 895, + "high": 905, + "low": 826.46, + "close": 844.05, + "volume": 12158 + }, + { + "open_time": "2014-01-13T00:00:00+00:00", + "close_time": "2014-01-13T00:00:00+00:00", + "open": 844.04, + "high": 844.05, + "low": 783.11, + "close": 823, + "volume": 19344 + }, + { + "open_time": "2014-01-14T00:00:00+00:00", + "close_time": "2014-01-14T00:00:00+00:00", + "open": 823.99, + "high": 837, + "low": 800, + "close": 815.99, + "volume": 9688 + }, + { + "open_time": "2014-01-15T00:00:00+00:00", + "close_time": "2014-01-15T00:00:00+00:00", + "open": 815.99, + "high": 850.26, + "low": 805.18, + "close": 841.14, + "volume": 12207 + }, + { + "open_time": "2014-01-16T00:00:00+00:00", + "close_time": "2014-01-16T00:00:00+00:00", + "open": 841.14, + "high": 849, + "low": 810.01, + "close": 814.4, + "volume": 8155 + }, + { + "open_time": "2014-01-17T00:00:00+00:00", + "close_time": "2014-01-17T00:00:00+00:00", + "open": 814.4, + "high": 821, + "low": 765, + "close": 794.48, + "volume": 17040 + }, + { + "open_time": "2014-01-18T00:00:00+00:00", + "close_time": "2014-01-18T00:00:00+00:00", + "open": 796.97, + "high": 817.12, + "low": 796, + "close": 811.83, + "volume": 5448 + }, + { + "open_time": "2014-01-19T00:00:00+00:00", + "close_time": "2014-01-19T00:00:00+00:00", + "open": 810, + "high": 841.62, + "low": 791.01, + "close": 841.13, + "volume": 8378 + }, + { + "open_time": "2014-01-20T00:00:00+00:00", + "close_time": "2014-01-20T00:00:00+00:00", + "open": 841.5, + "high": 845, + "low": 815, + "close": 826.01, + "volume": 6918 + }, + { + "open_time": "2014-01-21T00:00:00+00:00", + "close_time": "2014-01-21T00:00:00+00:00", + "open": 826.02, + "high": 834.5, + "low": 814, + "close": 824.89, + "volume": 7635 + }, + { + "open_time": "2014-01-22T00:00:00+00:00", + "close_time": "2014-01-22T00:00:00+00:00", + "open": 824.88, + "high": 824.99, + "low": 801, + "close": 819.2, + "volume": 8261 + }, + { + "open_time": "2014-01-23T00:00:00+00:00", + "close_time": "2014-01-23T00:00:00+00:00", + "open": 819.2, + "high": 823.28, + "low": 801.1, + "close": 809.69, + "volume": 7331 + }, + { + "open_time": "2014-01-24T00:00:00+00:00", + "close_time": "2014-01-24T00:00:00+00:00", + "open": 810.95, + "high": 811.74, + "low": 767.02, + "close": 779.19, + "volume": 15736 + }, + { + "open_time": "2014-01-25T00:00:00+00:00", + "close_time": "2014-01-25T00:00:00+00:00", + "open": 780, + "high": 817, + "low": 773.4, + "close": 806.8, + "volume": 8404 + }, + { + "open_time": "2014-01-26T00:00:00+00:00", + "close_time": "2014-01-26T00:00:00+00:00", + "open": 806.81, + "high": 834, + "low": 795.01, + "close": 814.92, + "volume": 9668 + }, + { + "open_time": "2014-01-27T00:00:00+00:00", + "close_time": "2014-01-27T00:00:00+00:00", + "open": 814.67, + "high": 823, + "low": 725, + "close": 749.34, + "volume": 25167 + }, + { + "open_time": "2014-01-28T00:00:00+00:00", + "close_time": "2014-01-28T00:00:00+00:00", + "open": 750.95, + "high": 812.93, + "low": 740.01, + "close": 785.51, + "volume": 20003 + }, + { + "open_time": "2014-01-29T00:00:00+00:00", + "close_time": "2014-01-29T00:00:00+00:00", + "open": 785.51, + "high": 804.95, + "low": 781.99, + "close": 794.18, + "volume": 7005 + }, + { + "open_time": "2014-01-30T00:00:00+00:00", + "close_time": "2014-01-30T00:00:00+00:00", + "open": 794.21, + "high": 812.44, + "low": 770.7, + "close": 799.99, + "volume": 13147 + }, + { + "open_time": "2014-01-31T00:00:00+00:00", + "close_time": "2014-01-31T00:00:00+00:00", + "open": 799.99, + "high": 809.98, + "low": 791, + "close": 803, + "volume": 7687 + }, + { + "open_time": "2014-02-01T00:00:00+00:00", + "close_time": "2014-02-01T00:00:00+00:00", + "open": 803, + "high": 827.38, + "low": 802.59, + "close": 813.03, + "volume": 8381 + }, + { + "open_time": "2014-02-02T00:00:00+00:00", + "close_time": "2014-02-02T00:00:00+00:00", + "open": 813.23, + "high": 825.21, + "low": 810.23, + "close": 815, + "volume": 4165 + }, + { + "open_time": "2014-02-03T00:00:00+00:00", + "close_time": "2014-02-03T00:00:00+00:00", + "open": 814.94, + "high": 815, + "low": 800.5, + "close": 808.5, + "volume": 4906 + }, + { + "open_time": "2014-02-04T00:00:00+00:00", + "close_time": "2014-02-04T00:00:00+00:00", + "open": 806.99, + "high": 812.98, + "low": 796.83, + "close": 802.99, + "volume": 7532 + }, + { + "open_time": "2014-02-05T00:00:00+00:00", + "close_time": "2014-02-05T00:00:00+00:00", + "open": 802, + "high": 810, + "low": 775, + "close": 781.8, + "volume": 8406 + }, + { + "open_time": "2014-02-06T00:00:00+00:00", + "close_time": "2014-02-06T00:00:00+00:00", + "open": 780.01, + "high": 803, + "low": 752, + "close": 763.06, + "volume": 20585 + }, + { + "open_time": "2014-02-07T00:00:00+00:00", + "close_time": "2014-02-07T00:00:00+00:00", + "open": 764, + "high": 766.45, + "low": 619, + "close": 705, + "volume": 66319 + }, + { + "open_time": "2014-02-08T00:00:00+00:00", + "close_time": "2014-02-08T00:00:00+00:00", + "open": 705.01, + "high": 723, + "low": 662.01, + "close": 674, + "volume": 13420 + }, + { + "open_time": "2014-02-09T00:00:00+00:00", + "close_time": "2014-02-09T00:00:00+00:00", + "open": 680.49, + "high": 755.42, + "low": 666.21, + "close": 687.37, + "volume": 15018 + }, + { + "open_time": "2014-02-10T00:00:00+00:00", + "close_time": "2014-02-10T00:00:00+00:00", + "open": 688, + "high": 713, + "low": 530, + "close": 687.81, + "volume": 71845 + }, + { + "open_time": "2014-02-11T00:00:00+00:00", + "close_time": "2014-02-11T00:00:00+00:00", + "open": 688.34, + "high": 720, + "low": 631, + "close": 675.1, + "volume": 40044 + }, + { + "open_time": "2014-02-12T00:00:00+00:00", + "close_time": "2014-02-12T00:00:00+00:00", + "open": 677, + "high": 685.19, + "low": 631.58, + "close": 652.72, + "volume": 15487 + }, + { + "open_time": "2014-02-13T00:00:00+00:00", + "close_time": "2014-02-13T00:00:00+00:00", + "open": 650.04, + "high": 660, + "low": 601.54, + "close": 605.46, + "volume": 28106 + }, + { + "open_time": "2014-02-14T00:00:00+00:00", + "close_time": "2014-02-14T00:00:00+00:00", + "open": 609.4, + "high": 712.9, + "low": 538.01, + "close": 669, + "volume": 68316 + }, + { + "open_time": "2014-02-15T00:00:00+00:00", + "close_time": "2014-02-15T00:00:00+00:00", + "open": 670.34, + "high": 673.17, + "low": 628.88, + "close": 653.8, + "volume": 20736 + }, + { + "open_time": "2014-02-16T00:00:00+00:00", + "close_time": "2014-02-16T00:00:00+00:00", + "open": 655.83, + "high": 670, + "low": 590.01, + "close": 619.01, + "volume": 26378 + }, + { + "open_time": "2014-02-17T00:00:00+00:00", + "close_time": "2014-02-17T00:00:00+00:00", + "open": 621, + "high": 664.99, + "low": 610, + "close": 633.66, + "volume": 19841 + }, + { + "open_time": "2014-02-18T00:00:00+00:00", + "close_time": "2014-02-18T00:00:00+00:00", + "open": 633.66, + "high": 650, + "low": 609.99, + "close": 627.7, + "volume": 14768 + }, + { + "open_time": "2014-02-19T00:00:00+00:00", + "close_time": "2014-02-19T00:00:00+00:00", + "open": 627.7, + "high": 636, + "low": 617, + "close": 624.85, + "volume": 11088 + }, + { + "open_time": "2014-02-20T00:00:00+00:00", + "close_time": "2014-02-20T00:00:00+00:00", + "open": 623.01, + "high": 631, + "low": 560.9, + "close": 561.86, + "volume": 34922 + }, + { + "open_time": "2014-02-21T00:00:00+00:00", + "close_time": "2014-02-21T00:00:00+00:00", + "open": 561.86, + "high": 589, + "low": 530.01, + "close": 584.22, + "volume": 29587 + }, + { + "open_time": "2014-02-22T00:00:00+00:00", + "close_time": "2014-02-22T00:00:00+00:00", + "open": 581.35, + "high": 619.88, + "low": 562.15, + "close": 612.5, + "volume": 18024 + }, + { + "open_time": "2014-02-23T00:00:00+00:00", + "close_time": "2014-02-23T00:00:00+00:00", + "open": 610.77, + "high": 646, + "low": 599.78, + "close": 611.99, + "volume": 20740 + }, + { + "open_time": "2014-02-24T00:00:00+00:00", + "close_time": "2014-02-24T00:00:00+00:00", + "open": 609.9, + "high": 629, + "low": 514.02, + "close": 535, + "volume": 51810 + }, + { + "open_time": "2014-02-25T00:00:00+00:00", + "close_time": "2014-02-25T00:00:00+00:00", + "open": 535.49, + "high": 545.8, + "low": 400, + "close": 535.48, + "volume": 115761 + }, + { + "open_time": "2014-02-26T00:00:00+00:00", + "close_time": "2014-02-26T00:00:00+00:00", + "open": 534.34, + "high": 610, + "low": 530, + "close": 585.23, + "volume": 49105 + }, + { + "open_time": "2014-02-27T00:00:00+00:00", + "close_time": "2014-02-27T00:00:00+00:00", + "open": 585.24, + "high": 599.99, + "low": 571.22, + "close": 583, + "volume": 17017 + }, + { + "open_time": "2014-02-28T00:00:00+00:00", + "close_time": "2014-02-28T00:00:00+00:00", + "open": 584.7, + "high": 591.39, + "low": 541, + "close": 550.1, + "volume": 22604 + }, + { + "open_time": "2014-03-01T00:00:00+00:00", + "close_time": "2014-03-01T00:00:00+00:00", + "open": 551.8, + "high": 576, + "low": 535, + "close": 567.47, + "volume": 14223 + }, + { + "open_time": "2014-03-02T00:00:00+00:00", + "close_time": "2014-03-02T00:00:00+00:00", + "open": 567.46, + "high": 570.99, + "low": 553, + "close": 561.36, + "volume": 6391 + }, + { + "open_time": "2014-03-03T00:00:00+00:00", + "close_time": "2014-03-03T00:00:00+00:00", + "open": 565.38, + "high": 710, + "low": 562.02, + "close": 677.69, + "volume": 64908 + }, + { + "open_time": "2014-03-04T00:00:00+00:00", + "close_time": "2014-03-04T00:00:00+00:00", + "open": 677.69, + "high": 702.24, + "low": 633.64, + "close": 673.28, + "volume": 28016 + }, + { + "open_time": "2014-03-05T00:00:00+00:00", + "close_time": "2014-03-05T00:00:00+00:00", + "open": 673.27, + "high": 679.97, + "low": 651.9, + "close": 669.99, + "volume": 12697 + }, + { + "open_time": "2014-03-06T00:00:00+00:00", + "close_time": "2014-03-06T00:00:00+00:00", + "open": 669, + "high": 675.71, + "low": 650, + "close": 669.57, + "volume": 10401 + }, + { + "open_time": "2014-03-07T00:00:00+00:00", + "close_time": "2014-03-07T00:00:00+00:00", + "open": 669.57, + "high": 670, + "low": 613.45, + "close": 632.79, + "volume": 21445 + }, + { + "open_time": "2014-03-08T00:00:00+00:00", + "close_time": "2014-03-08T00:00:00+00:00", + "open": 632.79, + "high": 638.4, + "low": 604.5, + "close": 620.11, + "volume": 9556 + }, + { + "open_time": "2014-03-09T00:00:00+00:00", + "close_time": "2014-03-09T00:00:00+00:00", + "open": 620.02, + "high": 653, + "low": 613.03, + "close": 640, + "volume": 9091 + }, + { + "open_time": "2014-03-10T00:00:00+00:00", + "close_time": "2014-03-10T00:00:00+00:00", + "open": 638.4, + "high": 646.59, + "low": 609, + "close": 629.4, + "volume": 13327 + }, + { + "open_time": "2014-03-11T00:00:00+00:00", + "close_time": "2014-03-11T00:00:00+00:00", + "open": 628.02, + "high": 644.44, + "low": 614.17, + "close": 632.1, + "volume": 9134 + }, + { + "open_time": "2014-03-12T00:00:00+00:00", + "close_time": "2014-03-12T00:00:00+00:00", + "open": 631.72, + "high": 656.95, + "low": 628.8, + "close": 634.95, + "volume": 12702 + }, + { + "open_time": "2014-03-13T00:00:00+00:00", + "close_time": "2014-03-13T00:00:00+00:00", + "open": 634.95, + "high": 650, + "low": 632, + "close": 641.01, + "volume": 6699 + }, + { + "open_time": "2014-03-14T00:00:00+00:00", + "close_time": "2014-03-14T00:00:00+00:00", + "open": 641.02, + "high": 645, + "low": 625.29, + "close": 630.42, + "volume": 8636 + }, + { + "open_time": "2014-03-15T00:00:00+00:00", + "close_time": "2014-03-15T00:00:00+00:00", + "open": 630.99, + "high": 639.88, + "low": 625.32, + "close": 637.24, + "volume": 2161 + }, + { + "open_time": "2014-03-16T00:00:00+00:00", + "close_time": "2014-03-16T00:00:00+00:00", + "open": 637.58, + "high": 639.39, + "low": 629.02, + "close": 633.04, + "volume": 3243 + }, + { + "open_time": "2014-03-17T00:00:00+00:00", + "close_time": "2014-03-17T00:00:00+00:00", + "open": 634.99, + "high": 634.99, + "low": 619.46, + "close": 622.31, + "volume": 9112 + }, + { + "open_time": "2014-03-18T00:00:00+00:00", + "close_time": "2014-03-18T00:00:00+00:00", + "open": 622.97, + "high": 624.17, + "low": 591.13, + "close": 612, + "volume": 14863 + }, + { + "open_time": "2014-03-19T00:00:00+00:00", + "close_time": "2014-03-19T00:00:00+00:00", + "open": 613.84, + "high": 623.95, + "low": 605.11, + "close": 611.2, + "volume": 7027 + }, + { + "open_time": "2014-03-20T00:00:00+00:00", + "close_time": "2014-03-20T00:00:00+00:00", + "open": 610.01, + "high": 611.3, + "low": 578.66, + "close": 585.6, + "volume": 10869 + }, + { + "open_time": "2014-03-21T00:00:00+00:00", + "close_time": "2014-03-21T00:00:00+00:00", + "open": 585.6, + "high": 607.88, + "low": 556, + "close": 570, + "volume": 22395 + }, + { + "open_time": "2014-03-22T00:00:00+00:00", + "close_time": "2014-03-22T00:00:00+00:00", + "open": 569.99, + "high": 571.99, + "low": 541, + "close": 565.31, + "volume": 13613 + }, + { + "open_time": "2014-03-23T00:00:00+00:00", + "close_time": "2014-03-23T00:00:00+00:00", + "open": 564.31, + "high": 569.48, + "low": 556.74, + "close": 562.28, + "volume": 6035 + }, + { + "open_time": "2014-03-24T00:00:00+00:00", + "close_time": "2014-03-24T00:00:00+00:00", + "open": 558.22, + "high": 592.6, + "low": 547, + "close": 584.98, + "volume": 13577 + }, + { + "open_time": "2014-03-25T00:00:00+00:00", + "close_time": "2014-03-25T00:00:00+00:00", + "open": 585.9, + "high": 587.48, + "low": 568.86, + "close": 583.77, + "volume": 8065 + }, + { + "open_time": "2014-03-26T00:00:00+00:00", + "close_time": "2014-03-26T00:00:00+00:00", + "open": 583.77, + "high": 592, + "low": 565, + "close": 581.36, + "volume": 10257 + }, + { + "open_time": "2014-03-27T00:00:00+00:00", + "close_time": "2014-03-27T00:00:00+00:00", + "open": 581.48, + "high": 581.59, + "low": 466.1, + "close": 474, + "volume": 48665 + }, + { + "open_time": "2014-03-28T00:00:00+00:00", + "close_time": "2014-03-28T00:00:00+00:00", + "open": 475, + "high": 532, + "low": 468.3, + "close": 501.17, + "volume": 34917 + }, + { + "open_time": "2014-03-29T00:00:00+00:00", + "close_time": "2014-03-29T00:00:00+00:00", + "open": 502.01, + "high": 508, + "low": 486.97, + "close": 492, + "volume": 7397 + }, + { + "open_time": "2014-03-30T00:00:00+00:00", + "close_time": "2014-03-30T00:00:00+00:00", + "open": 491.99, + "high": 492, + "low": 436, + "close": 460, + "volume": 31416 + }, + { + "open_time": "2014-03-31T00:00:00+00:00", + "close_time": "2014-03-31T00:00:00+00:00", + "open": 460, + "high": 486.7, + "low": 438, + "close": 454.83, + "volume": 20986.65095953 + }, + { + "open_time": "2014-04-01T00:00:00+00:00", + "close_time": "2014-04-01T00:00:00+00:00", + "open": 454.81, + "high": 509.98, + "low": 452.04, + "close": 478.98, + "volume": 22904.80785984 + }, + { + "open_time": "2014-04-02T00:00:00+00:00", + "close_time": "2014-04-02T00:00:00+00:00", + "open": 478.98, + "high": 494.98, + "low": 430, + "close": 439, + "volume": 34478.6660523 + }, + { + "open_time": "2014-04-03T00:00:00+00:00", + "close_time": "2014-04-03T00:00:00+00:00", + "open": 438.9, + "high": 465, + "low": 416.11, + "close": 451.03, + "volume": 26944.97730534 + }, + { + "open_time": "2014-04-04T00:00:00+00:00", + "close_time": "2014-04-04T00:00:00+00:00", + "open": 451.03, + "high": 459.5, + "low": 430.77, + "close": 452.2, + "volume": 15699.31016996 + }, + { + "open_time": "2014-04-05T00:00:00+00:00", + "close_time": "2014-04-05T00:00:00+00:00", + "open": 450, + "high": 464.8, + "low": 441.25, + "close": 464.8, + "volume": 6467.31793591 + }, + { + "open_time": "2014-04-06T00:00:00+00:00", + "close_time": "2014-04-06T00:00:00+00:00", + "open": 464.8, + "high": 465, + "low": 450.2, + "close": 456.27, + "volume": 5283.84837769 + }, + { + "open_time": "2014-04-07T00:00:00+00:00", + "close_time": "2014-04-07T00:00:00+00:00", + "open": 459.97, + "high": 464.19, + "low": 446, + "close": 447.11, + "volume": 7419.24793681 + }, + { + "open_time": "2014-04-08T00:00:00+00:00", + "close_time": "2014-04-08T00:00:00+00:00", + "open": 447.11, + "high": 459.8, + "low": 446.24, + "close": 453.57, + "volume": 5844.42247335 + }, + { + "open_time": "2014-04-09T00:00:00+00:00", + "close_time": "2014-04-09T00:00:00+00:00", + "open": 453.57, + "high": 457.3, + "low": 438.08, + "close": 441.69, + "volume": 8006.60407041 + }, + { + "open_time": "2014-04-10T00:00:00+00:00", + "close_time": "2014-04-10T00:00:00+00:00", + "open": 441.69, + "high": 442.46, + "low": 357.57, + "close": 363.12, + "volume": 49713.84445279 + }, + { + "open_time": "2014-04-11T00:00:00+00:00", + "close_time": "2014-04-11T00:00:00+00:00", + "open": 363.1, + "high": 432.22, + "low": 339.79, + "close": 423, + "volume": 42124.74577463 + }, + { + "open_time": "2014-04-12T00:00:00+00:00", + "close_time": "2014-04-12T00:00:00+00:00", + "open": 423, + "high": 439.5, + "low": 413.72, + "close": 423.42, + "volume": 10809.05206453 + }, + { + "open_time": "2014-04-13T00:00:00+00:00", + "close_time": "2014-04-13T00:00:00+00:00", + "open": 424.91, + "high": 427.75, + "low": 397.16, + "close": 416.3, + "volume": 11017.8849049 + }, + { + "open_time": "2014-04-14T00:00:00+00:00", + "close_time": "2014-04-14T00:00:00+00:00", + "open": 416.29, + "high": 475, + "low": 408, + "close": 458.5, + "volume": 33605 + }, + { + "open_time": "2014-04-15T00:00:00+00:00", + "close_time": "2014-04-15T00:00:00+00:00", + "open": 459.99, + "high": 528.75, + "low": 453.16, + "close": 521, + "volume": 32587 + }, + { + "open_time": "2014-04-16T00:00:00+00:00", + "close_time": "2014-04-16T00:00:00+00:00", + "open": 523.1, + "high": 548, + "low": 494.02, + "close": 529.77, + "volume": 30684 + }, + { + "open_time": "2014-04-17T00:00:00+00:00", + "close_time": "2014-04-17T00:00:00+00:00", + "open": 529.26, + "high": 533.8, + "low": 481.63, + "close": 500.09, + "volume": 20019 + }, + { + "open_time": "2014-04-18T00:00:00+00:00", + "close_time": "2014-04-18T00:00:00+00:00", + "open": 500.09, + "high": 506.97, + "low": 470, + "close": 483.11, + "volume": 11092 + }, + { + "open_time": "2014-04-19T00:00:00+00:00", + "close_time": "2014-04-19T00:00:00+00:00", + "open": 482.1, + "high": 507.43, + "low": 472.81, + "close": 503.8, + "volume": 10227 + }, + { + "open_time": "2014-04-20T00:00:00+00:00", + "close_time": "2014-04-20T00:00:00+00:00", + "open": 505.18, + "high": 516.53, + "low": 493, + "close": 500, + "volume": 5748 + }, + { + "open_time": "2014-04-21T00:00:00+00:00", + "close_time": "2014-04-21T00:00:00+00:00", + "open": 501.07, + "high": 515, + "low": 490, + "close": 496.74, + "volume": 8084 + }, + { + "open_time": "2014-04-22T00:00:00+00:00", + "close_time": "2014-04-22T00:00:00+00:00", + "open": 497.98, + "high": 504.9, + "low": 485.2, + "close": 490, + "volume": 8484 + }, + { + "open_time": "2014-04-23T00:00:00+00:00", + "close_time": "2014-04-23T00:00:00+00:00", + "open": 490, + "high": 495.2, + "low": 484.61, + "close": 492, + "volume": 5643 + }, + { + "open_time": "2014-04-24T00:00:00+00:00", + "close_time": "2014-04-24T00:00:00+00:00", + "open": 491.94, + "high": 505, + "low": 480, + "close": 502.2, + "volume": 7910 + }, + { + "open_time": "2014-04-25T00:00:00+00:00", + "close_time": "2014-04-25T00:00:00+00:00", + "open": 502.15, + "high": 503.99, + "low": 438.05, + "close": 466.52, + "volume": 33403 + }, + { + "open_time": "2014-04-26T00:00:00+00:00", + "close_time": "2014-04-26T00:00:00+00:00", + "open": 466.71, + "high": 470.96, + "low": 451.07, + "close": 459, + "volume": 8791 + }, + { + "open_time": "2014-04-27T00:00:00+00:00", + "close_time": "2014-04-27T00:00:00+00:00", + "open": 459.22, + "high": 461.97, + "low": 429.95, + "close": 430, + "volume": 9279 + }, + { + "open_time": "2014-04-28T00:00:00+00:00", + "close_time": "2014-04-28T00:00:00+00:00", + "open": 430, + "high": 452.16, + "low": 424, + "close": 442.9, + "volume": 18256 + }, + { + "open_time": "2014-04-29T00:00:00+00:00", + "close_time": "2014-04-29T00:00:00+00:00", + "open": 440.41, + "high": 454.47, + "low": 432.02, + "close": 448, + "volume": 13782 + }, + { + "open_time": "2014-04-30T00:00:00+00:00", + "close_time": "2014-04-30T00:00:00+00:00", + "open": 448, + "high": 453.99, + "low": 433.08, + "close": 448.85, + "volume": 10719 + }, + { + "open_time": "2014-05-01T00:00:00+00:00", + "close_time": "2014-05-01T00:00:00+00:00", + "open": 449, + "high": 465.88, + "low": 447.97, + "close": 460.97, + "volume": 9521 + }, + { + "open_time": "2014-05-02T00:00:00+00:00", + "close_time": "2014-05-02T00:00:00+00:00", + "open": 460.97, + "high": 462.99, + "low": 444.51, + "close": 454.5, + "volume": 8146 + }, + { + "open_time": "2014-05-03T00:00:00+00:00", + "close_time": "2014-05-03T00:00:00+00:00", + "open": 452, + "high": 454.5, + "low": 431, + "close": 439.85, + "volume": 7332 + }, + { + "open_time": "2014-05-04T00:00:00+00:00", + "close_time": "2014-05-04T00:00:00+00:00", + "open": 439, + "high": 442.83, + "low": 429.55, + "close": 438.04, + "volume": 5091 + }, + { + "open_time": "2014-05-05T00:00:00+00:00", + "close_time": "2014-05-05T00:00:00+00:00", + "open": 435.88, + "high": 445, + "low": 425, + "close": 433, + "volume": 7945 + }, + { + "open_time": "2014-05-06T00:00:00+00:00", + "close_time": "2014-05-06T00:00:00+00:00", + "open": 431.64, + "high": 434, + "low": 420.27, + "close": 428.01, + "volume": 8034 + }, + { + "open_time": "2014-05-07T00:00:00+00:00", + "close_time": "2014-05-07T00:00:00+00:00", + "open": 429, + "high": 452, + "low": 425.67, + "close": 440, + "volume": 13221 + }, + { + "open_time": "2014-05-08T00:00:00+00:00", + "close_time": "2014-05-08T00:00:00+00:00", + "open": 441.47, + "high": 450.08, + "low": 437.61, + "close": 437.69, + "volume": 6283 + }, + { + "open_time": "2014-05-09T00:00:00+00:00", + "close_time": "2014-05-09T00:00:00+00:00", + "open": 439.6, + "high": 457.08, + "low": 437.71, + "close": 452.37, + "volume": 8238 + }, + { + "open_time": "2014-05-10T00:00:00+00:00", + "close_time": "2014-05-10T00:00:00+00:00", + "open": 452.78, + "high": 459.24, + "low": 449.79, + "close": 455.39, + "volume": 4096 + }, + { + "open_time": "2014-05-11T00:00:00+00:00", + "close_time": "2014-05-11T00:00:00+00:00", + "open": 457.7, + "high": 458.2, + "low": 429.6, + "close": 440, + "volume": 8826 + }, + { + "open_time": "2014-05-12T00:00:00+00:00", + "close_time": "2014-05-12T00:00:00+00:00", + "open": 437.67, + "high": 443.77, + "low": 431.56, + "close": 442.5, + "volume": 4550 + }, + { + "open_time": "2014-05-13T00:00:00+00:00", + "close_time": "2014-05-13T00:00:00+00:00", + "open": 442.48, + "high": 442.75, + "low": 430.61, + "close": 439.12, + "volume": 5936 + }, + { + "open_time": "2014-05-14T00:00:00+00:00", + "close_time": "2014-05-14T00:00:00+00:00", + "open": 439.12, + "high": 449.96, + "low": 438.36, + "close": 446, + "volume": 6355 + }, + { + "open_time": "2014-05-15T00:00:00+00:00", + "close_time": "2014-05-15T00:00:00+00:00", + "open": 444.07, + "high": 452.67, + "low": 444.02, + "close": 446, + "volume": 5465 + }, + { + "open_time": "2014-05-16T00:00:00+00:00", + "close_time": "2014-05-16T00:00:00+00:00", + "open": 446.27, + "high": 452.41, + "low": 444.5, + "close": 447.31, + "volume": 3629 + }, + { + "open_time": "2014-05-17T00:00:00+00:00", + "close_time": "2014-05-17T00:00:00+00:00", + "open": 447.55, + "high": 451.48, + "low": 445.01, + "close": 449.06, + "volume": 2263 + }, + { + "open_time": "2014-05-18T00:00:00+00:00", + "close_time": "2014-05-18T00:00:00+00:00", + "open": 449.07, + "high": 451.43, + "low": 444.52, + "close": 446.91, + "volume": 2460 + }, + { + "open_time": "2014-05-19T00:00:00+00:00", + "close_time": "2014-05-19T00:00:00+00:00", + "open": 446.91, + "high": 450, + "low": 441.44, + "close": 448.34, + "volume": 4682 + }, + { + "open_time": "2014-05-20T00:00:00+00:00", + "close_time": "2014-05-20T00:00:00+00:00", + "open": 448.34, + "high": 500, + "low": 447.14, + "close": 489, + "volume": 28123 + }, + { + "open_time": "2014-05-21T00:00:00+00:00", + "close_time": "2014-05-21T00:00:00+00:00", + "open": 489, + "high": 499.1, + "low": 487.11, + "close": 493.98, + "volume": 7098 + }, + { + "open_time": "2014-05-22T00:00:00+00:00", + "close_time": "2014-05-22T00:00:00+00:00", + "open": 493.98, + "high": 530, + "low": 492.65, + "close": 529.99, + "volume": 17421 + }, + { + "open_time": "2014-05-23T00:00:00+00:00", + "close_time": "2014-05-23T00:00:00+00:00", + "open": 529.99, + "high": 547.1, + "low": 518.55, + "close": 523.77, + "volume": 19568 + }, + { + "open_time": "2014-05-24T00:00:00+00:00", + "close_time": "2014-05-24T00:00:00+00:00", + "open": 523.75, + "high": 529.06, + "low": 515.4, + "close": 528.44, + "volume": 5482 + }, + { + "open_time": "2014-05-25T00:00:00+00:00", + "close_time": "2014-05-25T00:00:00+00:00", + "open": 528.44, + "high": 586.34, + "low": 527.09, + "close": 573.9, + "volume": 19734 + }, + { + "open_time": "2014-05-26T00:00:00+00:00", + "close_time": "2014-05-26T00:00:00+00:00", + "open": 573.5, + "high": 593.48, + "low": 565.58, + "close": 581.88, + "volume": 11573 + }, + { + "open_time": "2014-05-27T00:00:00+00:00", + "close_time": "2014-05-27T00:00:00+00:00", + "open": 581.87, + "high": 595, + "low": 550.22, + "close": 572.7, + "volume": 19797 + }, + { + "open_time": "2014-05-28T00:00:00+00:00", + "close_time": "2014-05-28T00:00:00+00:00", + "open": 572.7, + "high": 582.26, + "low": 563.45, + "close": 580.66, + "volume": 8946 + }, + { + "open_time": "2014-05-29T00:00:00+00:00", + "close_time": "2014-05-29T00:00:00+00:00", + "open": 580.66, + "high": 582.1, + "low": 560.05, + "close": 572.37, + "volume": 8074 + }, + { + "open_time": "2014-05-30T00:00:00+00:00", + "close_time": "2014-05-30T00:00:00+00:00", + "open": 572.37, + "high": 629.4, + "low": 568.56, + "close": 621, + "volume": 22479 + }, + { + "open_time": "2014-05-31T00:00:00+00:00", + "close_time": "2014-05-31T00:00:00+00:00", + "open": 621, + "high": 628.5, + "low": 611, + "close": 627.8, + "volume": 9660 + }, + { + "open_time": "2014-06-01T00:00:00+00:00", + "close_time": "2014-06-01T00:00:00+00:00", + "open": 627.8, + "high": 683.26, + "low": 618.53, + "close": 630.99, + "volume": 24132 + }, + { + "open_time": "2014-06-02T00:00:00+00:00", + "close_time": "2014-06-02T00:00:00+00:00", + "open": 630.99, + "high": 678, + "low": 613.03, + "close": 661.22, + "volume": 20049 + }, + { + "open_time": "2014-06-03T00:00:00+00:00", + "close_time": "2014-06-03T00:00:00+00:00", + "open": 662, + "high": 680.99, + "low": 649.61, + "close": 670.14, + "volume": 13540 + }, + { + "open_time": "2014-06-04T00:00:00+00:00", + "close_time": "2014-06-04T00:00:00+00:00", + "open": 668.9, + "high": 673.61, + "low": 621.86, + "close": 640.6, + "volume": 17362 + }, + { + "open_time": "2014-06-05T00:00:00+00:00", + "close_time": "2014-06-05T00:00:00+00:00", + "open": 640.59, + "high": 669.63, + "low": 639.69, + "close": 661.48, + "volume": 10688 + }, + { + "open_time": "2014-06-06T00:00:00+00:00", + "close_time": "2014-06-06T00:00:00+00:00", + "open": 661.46, + "high": 662.13, + "low": 647.16, + "close": 647.16, + "volume": 6421 + }, + { + "open_time": "2014-06-07T00:00:00+00:00", + "close_time": "2014-06-07T00:00:00+00:00", + "open": 647.16, + "high": 657.13, + "low": 635.88, + "close": 657.13, + "volume": 5717 + }, + { + "open_time": "2014-06-08T00:00:00+00:00", + "close_time": "2014-06-08T00:00:00+00:00", + "open": 657.13, + "high": 661.11, + "low": 651.7, + "close": 658, + "volume": 2567 + }, + { + "open_time": "2014-06-09T00:00:00+00:00", + "close_time": "2014-06-09T00:00:00+00:00", + "open": 658, + "high": 659, + "low": 639.93, + "close": 648.83, + "volume": 6751 + }, + { + "open_time": "2014-06-10T00:00:00+00:00", + "close_time": "2014-06-10T00:00:00+00:00", + "open": 648.83, + "high": 657.41, + "low": 642.45, + "close": 648.55, + "volume": 5860 + }, + { + "open_time": "2014-06-11T00:00:00+00:00", + "close_time": "2014-06-11T00:00:00+00:00", + "open": 648.55, + "high": 652.39, + "low": 615, + "close": 620.5, + "volume": 10390 + }, + { + "open_time": "2014-06-12T00:00:00+00:00", + "close_time": "2014-06-12T00:00:00+00:00", + "open": 623.81, + "high": 630.36, + "low": 550, + "close": 569.1, + "volume": 24790 + }, + { + "open_time": "2014-06-13T00:00:00+00:00", + "close_time": "2014-06-13T00:00:00+00:00", + "open": 569.98, + "high": 611.99, + "low": 563, + "close": 592, + "volume": 18645 + }, + { + "open_time": "2014-06-14T00:00:00+00:00", + "close_time": "2014-06-14T00:00:00+00:00", + "open": 592, + "high": 593.53, + "low": 538.38, + "close": 566.58, + "volume": 16527 + }, + { + "open_time": "2014-06-15T00:00:00+00:00", + "close_time": "2014-06-15T00:00:00+00:00", + "open": 566.58, + "high": 593, + "low": 552.11, + "close": 588.55, + "volume": 8763 + }, + { + "open_time": "2014-06-16T00:00:00+00:00", + "close_time": "2014-06-16T00:00:00+00:00", + "open": 592, + "high": 610, + "low": 582.01, + "close": 586.91, + "volume": 10698 + }, + { + "open_time": "2014-06-17T00:00:00+00:00", + "close_time": "2014-06-17T00:00:00+00:00", + "open": 587, + "high": 610.2, + "low": 580, + "close": 606.48, + "volume": 6545 + }, + { + "open_time": "2014-06-18T00:00:00+00:00", + "close_time": "2014-06-18T00:00:00+00:00", + "open": 606.48, + "high": 616, + "low": 599.9, + "close": 607, + "volume": 6252 + }, + { + "open_time": "2014-06-19T00:00:00+00:00", + "close_time": "2014-06-19T00:00:00+00:00", + "open": 607.99, + "high": 609.98, + "low": 590, + "close": 593.4, + "volume": 4592 + }, + { + "open_time": "2014-06-20T00:00:00+00:00", + "close_time": "2014-06-20T00:00:00+00:00", + "open": 593.41, + "high": 598.68, + "low": 580.51, + "close": 588.02, + "volume": 6666 + }, + { + "open_time": "2014-06-21T00:00:00+00:00", + "close_time": "2014-06-21T00:00:00+00:00", + "open": 590, + "high": 594.99, + "low": 580, + "close": 591.29, + "volume": 2917 + }, + { + "open_time": "2014-06-22T00:00:00+00:00", + "close_time": "2014-06-22T00:00:00+00:00", + "open": 591.33, + "high": 605.05, + "low": 587.82, + "close": 600.34, + "volume": 3806 + }, + { + "open_time": "2014-06-23T00:00:00+00:00", + "close_time": "2014-06-23T00:00:00+00:00", + "open": 600.34, + "high": 601, + "low": 580.46, + "close": 588.22, + "volume": 5258 + }, + { + "open_time": "2014-06-24T00:00:00+00:00", + "close_time": "2014-06-24T00:00:00+00:00", + "open": 588.22, + "high": 588.25, + "low": 572.1, + "close": 572.62, + "volume": 6459 + }, + { + "open_time": "2014-06-25T00:00:00+00:00", + "close_time": "2014-06-25T00:00:00+00:00", + "open": 574, + "high": 579.7, + "low": 554.45, + "close": 560.4, + "volume": 8825 + }, + { + "open_time": "2014-06-26T00:00:00+00:00", + "close_time": "2014-06-26T00:00:00+00:00", + "open": 560.4, + "high": 580.11, + "low": 557.2, + "close": 579.99, + "volume": 4626 + }, + { + "open_time": "2014-06-27T00:00:00+00:00", + "close_time": "2014-06-27T00:00:00+00:00", + "open": 580.09, + "high": 600, + "low": 574, + "close": 599.99, + "volume": 9146 + }, + { + "open_time": "2014-06-28T00:00:00+00:00", + "close_time": "2014-06-28T00:00:00+00:00", + "open": 599.99, + "high": 604.21, + "low": 589.56, + "close": 589.56, + "volume": 3044 + }, + { + "open_time": "2014-06-29T00:00:00+00:00", + "close_time": "2014-06-29T00:00:00+00:00", + "open": 591.46, + "high": 601.79, + "low": 589.56, + "close": 599.89, + "volume": 1549 + }, + { + "open_time": "2014-06-30T00:00:00+00:00", + "close_time": "2014-06-30T00:00:00+00:00", + "open": 599.86, + "high": 647.09, + "low": 595.51, + "close": 641.11, + "volume": 15476 + }, + { + "open_time": "2014-07-01T00:00:00+00:00", + "close_time": "2014-07-01T00:00:00+00:00", + "open": 640, + "high": 658.88, + "low": 638, + "close": 638.25, + "volume": 9433 + }, + { + "open_time": "2014-07-02T00:00:00+00:00", + "close_time": "2014-07-02T00:00:00+00:00", + "open": 638.25, + "high": 658.75, + "low": 638, + "close": 650.5, + "volume": 5258 + }, + { + "open_time": "2014-07-03T00:00:00+00:00", + "close_time": "2014-07-03T00:00:00+00:00", + "open": 649.74, + "high": 652.79, + "low": 638.79, + "close": 645.99, + "volume": 4918 + }, + { + "open_time": "2014-07-04T00:00:00+00:00", + "close_time": "2014-07-04T00:00:00+00:00", + "open": 648.48, + "high": 650.48, + "low": 616.3, + "close": 629, + "volume": 8695 + }, + { + "open_time": "2014-07-05T00:00:00+00:00", + "close_time": "2014-07-05T00:00:00+00:00", + "open": 628.81, + "high": 632.97, + "low": 623.23, + "close": 630, + "volume": 1777 + }, + { + "open_time": "2014-07-06T00:00:00+00:00", + "close_time": "2014-07-06T00:00:00+00:00", + "open": 630.9, + "high": 639, + "low": 622.86, + "close": 630.57, + "volume": 3283 + }, + { + "open_time": "2014-07-07T00:00:00+00:00", + "close_time": "2014-07-07T00:00:00+00:00", + "open": 633.87, + "high": 636, + "low": 612.9, + "close": 622.09, + "volume": 6856 + }, + { + "open_time": "2014-07-08T00:00:00+00:00", + "close_time": "2014-07-08T00:00:00+00:00", + "open": 622.09, + "high": 626.22, + "low": 616.89, + "close": 623.98, + "volume": 2631 + }, + { + "open_time": "2014-07-09T00:00:00+00:00", + "close_time": "2014-07-09T00:00:00+00:00", + "open": 623.98, + "high": 626.88, + "low": 619.17, + "close": 620.01, + "volume": 965 + }, + { + "open_time": "2014-07-10T00:00:00+00:00", + "close_time": "2014-07-10T00:00:00+00:00", + "open": 621.96, + "high": 623.93, + "low": 607.9, + "close": 612.44, + "volume": 3293 + }, + { + "open_time": "2014-07-11T00:00:00+00:00", + "close_time": "2014-07-11T00:00:00+00:00", + "open": 616.87, + "high": 635, + "low": 613.46, + "close": 635, + "volume": 6085 + }, + { + "open_time": "2014-07-12T00:00:00+00:00", + "close_time": "2014-07-12T00:00:00+00:00", + "open": 634.99, + "high": 642.57, + "low": 628.7, + "close": 638.07, + "volume": 3796 + }, + { + "open_time": "2014-07-13T00:00:00+00:00", + "close_time": "2014-07-13T00:00:00+00:00", + "open": 637.9, + "high": 638.73, + "low": 626.09, + "close": 630.88, + "volume": 4153 + }, + { + "open_time": "2014-07-14T00:00:00+00:00", + "close_time": "2014-07-14T00:00:00+00:00", + "open": 630.88, + "high": 632, + "low": 616.84, + "close": 621.17, + "volume": 3801 + }, + { + "open_time": "2014-07-15T00:00:00+00:00", + "close_time": "2014-07-15T00:00:00+00:00", + "open": 621.15, + "high": 624, + "low": 616.09, + "close": 619.55, + "volume": 1658 + }, + { + "open_time": "2014-07-16T00:00:00+00:00", + "close_time": "2014-07-16T00:00:00+00:00", + "open": 622.9, + "high": 625, + "low": 610.01, + "close": 616.86, + "volume": 5294 + }, + { + "open_time": "2014-07-17T00:00:00+00:00", + "close_time": "2014-07-17T00:00:00+00:00", + "open": 617.39, + "high": 629, + "low": 610, + "close": 622.2, + "volume": 4892 + }, + { + "open_time": "2014-07-18T00:00:00+00:00", + "close_time": "2014-07-18T00:00:00+00:00", + "open": 626.3, + "high": 632.96, + "low": 618.46, + "close": 632.6, + "volume": 5010 + }, + { + "open_time": "2014-07-19T00:00:00+00:00", + "close_time": "2014-07-19T00:00:00+00:00", + "open": 632.59, + "high": 632.6, + "low": 625, + "close": 628.63, + "volume": 1901 + }, + { + "open_time": "2014-07-20T00:00:00+00:00", + "close_time": "2014-07-20T00:00:00+00:00", + "open": 630, + "high": 630, + "low": 620, + "close": 627, + "volume": 1433 + }, + { + "open_time": "2014-07-21T00:00:00+00:00", + "close_time": "2014-07-21T00:00:00+00:00", + "open": 626.98, + "high": 628, + "low": 615, + "close": 622.73, + "volume": 3926 + }, + { + "open_time": "2014-07-22T00:00:00+00:00", + "close_time": "2014-07-22T00:00:00+00:00", + "open": 622.63, + "high": 624.99, + "low": 618.26, + "close": 618.32, + "volume": 3333 + }, + { + "open_time": "2014-07-23T00:00:00+00:00", + "close_time": "2014-07-23T00:00:00+00:00", + "open": 619.99, + "high": 623, + "low": 615.51, + "close": 621, + "volume": 4023 + }, + { + "open_time": "2014-07-24T00:00:00+00:00", + "close_time": "2014-07-24T00:00:00+00:00", + "open": 620.95, + "high": 621.99, + "low": 591.12, + "close": 601.66, + "volume": 10210 + }, + { + "open_time": "2014-07-25T00:00:00+00:00", + "close_time": "2014-07-25T00:00:00+00:00", + "open": 603.96, + "high": 609.65, + "low": 592.97, + "close": 602.93, + "volume": 4803 + }, + { + "open_time": "2014-07-26T00:00:00+00:00", + "close_time": "2014-07-26T00:00:00+00:00", + "open": 602.93, + "high": 603, + "low": 590, + "close": 596.23, + "volume": 3572 + }, + { + "open_time": "2014-07-27T00:00:00+00:00", + "close_time": "2014-07-27T00:00:00+00:00", + "open": 596.23, + "high": 602.83, + "low": 589, + "close": 590.3, + "volume": 3768 + }, + { + "open_time": "2014-07-28T00:00:00+00:00", + "close_time": "2014-07-28T00:00:00+00:00", + "open": 592.61, + "high": 596, + "low": 570.5, + "close": 586.53, + "volume": 10399 + }, + { + "open_time": "2014-07-29T00:00:00+00:00", + "close_time": "2014-07-29T00:00:00+00:00", + "open": 589.88, + "high": 591.95, + "low": 578, + "close": 585.95, + "volume": 4054 + }, + { + "open_time": "2014-07-30T00:00:00+00:00", + "close_time": "2014-07-30T00:00:00+00:00", + "open": 585.93, + "high": 586, + "low": 557.12, + "close": 563.84, + "volume": 10469 + }, + { + "open_time": "2014-07-31T00:00:00+00:00", + "close_time": "2014-07-31T00:00:00+00:00", + "open": 563.83, + "high": 590, + "low": 555.9, + "close": 582.04, + "volume": 9347 + }, + { + "open_time": "2014-08-01T00:00:00+00:00", + "close_time": "2014-08-01T00:00:00+00:00", + "open": 583.54, + "high": 607.2, + "low": 581.77, + "close": 598.2, + "volume": 11928 + }, + { + "open_time": "2014-08-02T00:00:00+00:00", + "close_time": "2014-08-02T00:00:00+00:00", + "open": 597.84, + "high": 599.09, + "low": 584.95, + "close": 589.59, + "volume": 3517 + }, + { + "open_time": "2014-08-03T00:00:00+00:00", + "close_time": "2014-08-03T00:00:00+00:00", + "open": 589.6, + "high": 591, + "low": 578.21, + "close": 588.73, + "volume": 2772 + }, + { + "open_time": "2014-08-04T00:00:00+00:00", + "close_time": "2014-08-04T00:00:00+00:00", + "open": 587.53, + "high": 595.7, + "low": 581.8, + "close": 588.5, + "volume": 5223 + }, + { + "open_time": "2014-08-05T00:00:00+00:00", + "close_time": "2014-08-05T00:00:00+00:00", + "open": 588.5, + "high": 589, + "low": 578.25, + "close": 581.76, + "volume": 6886 + }, + { + "open_time": "2014-08-06T00:00:00+00:00", + "close_time": "2014-08-06T00:00:00+00:00", + "open": 581.75, + "high": 586.36, + "low": 576.44, + "close": 581.16, + "volume": 7544 + }, + { + "open_time": "2014-08-07T00:00:00+00:00", + "close_time": "2014-08-07T00:00:00+00:00", + "open": 581.16, + "high": 591.9, + "low": 579, + "close": 585.84, + "volume": 4418 + }, + { + "open_time": "2014-08-08T00:00:00+00:00", + "close_time": "2014-08-08T00:00:00+00:00", + "open": 585.84, + "high": 595, + "low": 584, + "close": 588.02, + "volume": 4345 + }, + { + "open_time": "2014-08-09T00:00:00+00:00", + "close_time": "2014-08-09T00:00:00+00:00", + "open": 588.99, + "high": 591.35, + "low": 585.21, + "close": 587.97, + "volume": 1595 + }, + { + "open_time": "2014-08-10T00:00:00+00:00", + "close_time": "2014-08-10T00:00:00+00:00", + "open": 589.82, + "high": 597, + "low": 586, + "close": 590.96, + "volume": 3176 + }, + { + "open_time": "2014-08-11T00:00:00+00:00", + "close_time": "2014-08-11T00:00:00+00:00", + "open": 590.98, + "high": 590.99, + "low": 571, + "close": 573.98, + "volume": 6059 + }, + { + "open_time": "2014-08-12T00:00:00+00:00", + "close_time": "2014-08-12T00:00:00+00:00", + "open": 574.55, + "high": 574.59, + "low": 561.9, + "close": 566.69, + "volume": 6447 + }, + { + "open_time": "2014-08-13T00:00:00+00:00", + "close_time": "2014-08-13T00:00:00+00:00", + "open": 569.39, + "high": 572, + "low": 524.55, + "close": 548.81, + "volume": 21149 + }, + { + "open_time": "2014-08-14T00:00:00+00:00", + "close_time": "2014-08-14T00:00:00+00:00", + "open": 549.85, + "high": 551.86, + "low": 497, + "close": 507.99, + "volume": 25797 + }, + { + "open_time": "2014-08-15T00:00:00+00:00", + "close_time": "2014-08-15T00:00:00+00:00", + "open": 507.99, + "high": 521.79, + "low": 481.55, + "close": 500.25, + "volume": 16565 + }, + { + "open_time": "2014-08-16T00:00:00+00:00", + "close_time": "2014-08-16T00:00:00+00:00", + "open": 502.48, + "high": 529.8, + "low": 485, + "close": 521.97, + "volume": 12650 + }, + { + "open_time": "2014-08-17T00:00:00+00:00", + "close_time": "2014-08-17T00:00:00+00:00", + "open": 523.47, + "high": 524.8, + "low": 485.39, + "close": 496.86, + "volume": 10275 + }, + { + "open_time": "2014-08-18T00:00:00+00:00", + "close_time": "2014-08-18T00:00:00+00:00", + "open": 498, + "high": 510, + "low": 442, + "close": 475.22, + "volume": 28805 + }, + { + "open_time": "2014-08-19T00:00:00+00:00", + "close_time": "2014-08-19T00:00:00+00:00", + "open": 474.74, + "high": 493, + "low": 453.01, + "close": 485.57, + "volume": 8143 + }, + { + "open_time": "2014-08-20T00:00:00+00:00", + "close_time": "2014-08-20T00:00:00+00:00", + "open": 491.98, + "high": 527.01, + "low": 466, + "close": 516.39, + "volume": 19197 + }, + { + "open_time": "2014-08-21T00:00:00+00:00", + "close_time": "2014-08-21T00:00:00+00:00", + "open": 516.39, + "high": 534.14, + "low": 510, + "close": 519.28, + "volume": 14157 + }, + { + "open_time": "2014-08-22T00:00:00+00:00", + "close_time": "2014-08-22T00:00:00+00:00", + "open": 519.29, + "high": 528, + "low": 500.01, + "close": 514.65, + "volume": 15362 + }, + { + "open_time": "2014-08-23T00:00:00+00:00", + "close_time": "2014-08-23T00:00:00+00:00", + "open": 514.65, + "high": 514.69, + "low": 487, + "close": 497, + "volume": 8415 + }, + { + "open_time": "2014-08-24T00:00:00+00:00", + "close_time": "2014-08-24T00:00:00+00:00", + "open": 496.96, + "high": 515.95, + "low": 495.02, + "close": 507.85, + "volume": 5737 + }, + { + "open_time": "2014-08-25T00:00:00+00:00", + "close_time": "2014-08-25T00:00:00+00:00", + "open": 507.84, + "high": 508.46, + "low": 496.79, + "close": 503.82, + "volume": 5744 + }, + { + "open_time": "2014-08-26T00:00:00+00:00", + "close_time": "2014-08-26T00:00:00+00:00", + "open": 503.74, + "high": 516, + "low": 502.27, + "close": 512.18, + "volume": 6698 + }, + { + "open_time": "2014-08-27T00:00:00+00:00", + "close_time": "2014-08-27T00:00:00+00:00", + "open": 514.4, + "high": 523.09, + "low": 510, + "close": 511.87, + "volume": 7768 + }, + { + "open_time": "2014-08-28T00:00:00+00:00", + "close_time": "2014-08-28T00:00:00+00:00", + "open": 511.87, + "high": 514.98, + "low": 505.93, + "close": 506, + "volume": 7104 + }, + { + "open_time": "2014-08-29T00:00:00+00:00", + "close_time": "2014-08-29T00:00:00+00:00", + "open": 506.94, + "high": 514.98, + "low": 501.25, + "close": 509.3, + "volume": 7234 + }, + { + "open_time": "2014-08-30T00:00:00+00:00", + "close_time": "2014-08-30T00:00:00+00:00", + "open": 509.3, + "high": 509.42, + "low": 498.13, + "close": 500.85, + "volume": 4404 + }, + { + "open_time": "2014-08-31T00:00:00+00:00", + "close_time": "2014-08-31T00:00:00+00:00", + "open": 501.49, + "high": 504.75, + "low": 473.33, + "close": 479.04, + "volume": 11281 + }, + { + "open_time": "2014-09-01T00:00:00+00:00", + "close_time": "2014-09-01T00:00:00+00:00", + "open": 479.01, + "high": 490, + "low": 472.01, + "close": 474.54, + "volume": 9035 + }, + { + "open_time": "2014-09-02T00:00:00+00:00", + "close_time": "2014-09-02T00:00:00+00:00", + "open": 475.89, + "high": 484.61, + "low": 470.42, + "close": 474.5, + "volume": 7318 + }, + { + "open_time": "2014-09-03T00:00:00+00:00", + "close_time": "2014-09-03T00:00:00+00:00", + "open": 474.5, + "high": 477.99, + "low": 471, + "close": 474.89, + "volume": 4716 + }, + { + "open_time": "2014-09-04T00:00:00+00:00", + "close_time": "2014-09-04T00:00:00+00:00", + "open": 474.86, + "high": 497, + "low": 471.04, + "close": 487.43, + "volume": 10767 + }, + { + "open_time": "2014-09-05T00:00:00+00:00", + "close_time": "2014-09-05T00:00:00+00:00", + "open": 489.61, + "high": 489.96, + "low": 473.03, + "close": 477.65, + "volume": 5186 + }, + { + "open_time": "2014-09-06T00:00:00+00:00", + "close_time": "2014-09-06T00:00:00+00:00", + "open": 477.65, + "high": 485, + "low": 477.16, + "close": 479.78, + "volume": 2754 + }, + { + "open_time": "2014-09-07T00:00:00+00:00", + "close_time": "2014-09-07T00:00:00+00:00", + "open": 479.99, + "high": 483, + "low": 474.95, + "close": 475.43, + "volume": 2825 + }, + { + "open_time": "2014-09-08T00:00:00+00:00", + "close_time": "2014-09-08T00:00:00+00:00", + "open": 477.4, + "high": 478.39, + "low": 456.3, + "close": 468.33, + "volume": 14543 + }, + { + "open_time": "2014-09-09T00:00:00+00:00", + "close_time": "2014-09-09T00:00:00+00:00", + "open": 468.32, + "high": 476.4, + "low": 459.18, + "close": 473.2, + "volume": 9091 + }, + { + "open_time": "2014-09-10T00:00:00+00:00", + "close_time": "2014-09-10T00:00:00+00:00", + "open": 473.34, + "high": 492, + "low": 473.32, + "close": 476.57, + "volume": 11464 + }, + { + "open_time": "2014-09-11T00:00:00+00:00", + "close_time": "2014-09-11T00:00:00+00:00", + "open": 477.78, + "high": 480, + "low": 465, + "close": 475.9, + "volume": 7906 + }, + { + "open_time": "2014-09-12T00:00:00+00:00", + "close_time": "2014-09-12T00:00:00+00:00", + "open": 477.43, + "high": 478, + "low": 462, + "close": 474.62, + "volume": 6058 + }, + { + "open_time": "2014-09-13T00:00:00+00:00", + "close_time": "2014-09-13T00:00:00+00:00", + "open": 473.08, + "high": 480.13, + "low": 467.43, + "close": 477.98, + "volume": 5798 + }, + { + "open_time": "2014-09-14T00:00:00+00:00", + "close_time": "2014-09-14T00:00:00+00:00", + "open": 477.99, + "high": 481.58, + "low": 473.59, + "close": 475.49, + "volume": 3847 + }, + { + "open_time": "2014-09-15T00:00:00+00:00", + "close_time": "2014-09-15T00:00:00+00:00", + "open": 475.47, + "high": 479.62, + "low": 467.76, + "close": 469.47, + "volume": 6195 + }, + { + "open_time": "2014-09-16T00:00:00+00:00", + "close_time": "2014-09-16T00:00:00+00:00", + "open": 469.47, + "high": 473.69, + "low": 462, + "close": 462.02, + "volume": 5897 + }, + { + "open_time": "2014-09-17T00:00:00+00:00", + "close_time": "2014-09-17T00:00:00+00:00", + "open": 463.48, + "high": 465.57, + "low": 443.57, + "close": 452.09, + "volume": 12434 + }, + { + "open_time": "2014-09-18T00:00:00+00:00", + "close_time": "2014-09-18T00:00:00+00:00", + "open": 452.99, + "high": 452.99, + "low": 407.94, + "close": 425, + "volume": 22013 + }, + { + "open_time": "2014-09-19T00:00:00+00:00", + "close_time": "2014-09-19T00:00:00+00:00", + "open": 426.62, + "high": 429, + "low": 378.78, + "close": 395.86, + "volume": 29715 + }, + { + "open_time": "2014-09-20T00:00:00+00:00", + "close_time": "2014-09-20T00:00:00+00:00", + "open": 395.86, + "high": 431.11, + "low": 390, + "close": 408.76, + "volume": 19897 + }, + { + "open_time": "2014-09-21T00:00:00+00:00", + "close_time": "2014-09-21T00:00:00+00:00", + "open": 410.92, + "high": 413.53, + "low": 390, + "close": 399.55, + "volume": 14149 + }, + { + "open_time": "2014-09-22T00:00:00+00:00", + "close_time": "2014-09-22T00:00:00+00:00", + "open": 400.77, + "high": 409.38, + "low": 396.26, + "close": 400.07, + "volume": 10745 + }, + { + "open_time": "2014-09-23T00:00:00+00:00", + "close_time": "2014-09-23T00:00:00+00:00", + "open": 399.77, + "high": 452.67, + "low": 393.6, + "close": 438.97, + "volume": 26971 + }, + { + "open_time": "2014-09-24T00:00:00+00:00", + "close_time": "2014-09-24T00:00:00+00:00", + "open": 440.85, + "high": 441.78, + "low": 418.83, + "close": 423.68, + "volume": 14086 + }, + { + "open_time": "2014-09-25T00:00:00+00:00", + "close_time": "2014-09-25T00:00:00+00:00", + "open": 423.57, + "high": 423.9, + "low": 400, + "close": 408.76, + "volume": 15005 + }, + { + "open_time": "2014-09-26T00:00:00+00:00", + "close_time": "2014-09-26T00:00:00+00:00", + "open": 410, + "high": 414.35, + "low": 396.53, + "close": 403.57, + "volume": 9762 + }, + { + "open_time": "2014-09-27T00:00:00+00:00", + "close_time": "2014-09-27T00:00:00+00:00", + "open": 405.08, + "high": 408.99, + "low": 396.57, + "close": 401.77, + "volume": 5450 + }, + { + "open_time": "2014-09-28T00:00:00+00:00", + "close_time": "2014-09-28T00:00:00+00:00", + "open": 399.16, + "high": 403.99, + "low": 368.9, + "close": 375.35, + "volume": 16127 + }, + { + "open_time": "2014-09-29T00:00:00+00:00", + "close_time": "2014-09-29T00:00:00+00:00", + "open": 375.35, + "high": 386.03, + "low": 365.2, + "close": 374.2, + "volume": 20013 + }, + { + "open_time": "2014-09-30T00:00:00+00:00", + "close_time": "2014-09-30T00:00:00+00:00", + "open": 374.17, + "high": 397.75, + "low": 371.8, + "close": 391.09, + "volume": 14228 + }, + { + "open_time": "2014-10-01T00:00:00+00:00", + "close_time": "2014-10-01T00:00:00+00:00", + "open": 389.56, + "high": 393.79, + "low": 377.01, + "close": 384.86, + "volume": 12991 + }, + { + "open_time": "2014-10-02T00:00:00+00:00", + "close_time": "2014-10-02T00:00:00+00:00", + "open": 384.85, + "high": 385.82, + "low": 372, + "close": 374.68, + "volume": 10358 + }, + { + "open_time": "2014-10-03T00:00:00+00:00", + "close_time": "2014-10-03T00:00:00+00:00", + "open": 376.29, + "high": 378.11, + "low": 353.75, + "close": 358.74, + "volume": 20366 + }, + { + "open_time": "2014-10-04T00:00:00+00:00", + "close_time": "2014-10-04T00:00:00+00:00", + "open": 358.71, + "high": 365.07, + "low": 322.04, + "close": 326.21, + "volume": 28968 + }, + { + "open_time": "2014-10-05T00:00:00+00:00", + "close_time": "2014-10-05T00:00:00+00:00", + "open": 326.24, + "high": 339.43, + "low": 275, + "close": 323.52, + "volume": 61700 + }, + { + "open_time": "2014-10-06T00:00:00+00:00", + "close_time": "2014-10-06T00:00:00+00:00", + "open": 322.82, + "high": 347, + "low": 295.89, + "close": 328.59, + "volume": 69530 + }, + { + "open_time": "2014-10-07T00:00:00+00:00", + "close_time": "2014-10-07T00:00:00+00:00", + "open": 328.56, + "high": 336.99, + "low": 312.37, + "close": 334.8, + "volume": 22950 + }, + { + "open_time": "2014-10-08T00:00:00+00:00", + "close_time": "2014-10-08T00:00:00+00:00", + "open": 334.8, + "high": 359, + "low": 326.93, + "close": 355.73, + "volume": 28573 + }, + { + "open_time": "2014-10-09T00:00:00+00:00", + "close_time": "2014-10-09T00:00:00+00:00", + "open": 355.73, + "high": 395.55, + "low": 349, + "close": 364.01, + "volume": 47809 + }, + { + "open_time": "2014-10-10T00:00:00+00:00", + "close_time": "2014-10-10T00:00:00+00:00", + "open": 364.01, + "high": 380.08, + "low": 351.1, + "close": 360.89, + "volume": 20519 + }, + { + "open_time": "2014-10-11T00:00:00+00:00", + "close_time": "2014-10-11T00:00:00+00:00", + "open": 360.85, + "high": 368.06, + "low": 352.1, + "close": 362, + "volume": 9954 + }, + { + "open_time": "2014-10-12T00:00:00+00:00", + "close_time": "2014-10-12T00:00:00+00:00", + "open": 362.77, + "high": 383.6, + "low": 354.71, + "close": 378.11, + "volume": 14234 + }, + { + "open_time": "2014-10-13T00:00:00+00:00", + "close_time": "2014-10-13T00:00:00+00:00", + "open": 378.48, + "high": 405, + "low": 368.07, + "close": 392.6, + "volume": 26049 + }, + { + "open_time": "2014-10-14T00:00:00+00:00", + "close_time": "2014-10-14T00:00:00+00:00", + "open": 392.99, + "high": 417.99, + "low": 390.48, + "close": 403.38, + "volume": 24792 + }, + { + "open_time": "2014-10-15T00:00:00+00:00", + "close_time": "2014-10-15T00:00:00+00:00", + "open": 402.01, + "high": 404.32, + "low": 385.92, + "close": 394.52, + "volume": 19113 + }, + { + "open_time": "2014-10-16T00:00:00+00:00", + "close_time": "2014-10-16T00:00:00+00:00", + "open": 394.52, + "high": 399, + "low": 370.1, + "close": 383.95, + "volume": 22735 + }, + { + "open_time": "2014-10-17T00:00:00+00:00", + "close_time": "2014-10-17T00:00:00+00:00", + "open": 384.19, + "high": 386, + "low": 370.96, + "close": 383.65, + "volume": 10486 + }, + { + "open_time": "2014-10-18T00:00:00+00:00", + "close_time": "2014-10-18T00:00:00+00:00", + "open": 383.2, + "high": 397.29, + "low": 377, + "close": 390.58, + "volume": 7046 + }, + { + "open_time": "2014-10-19T00:00:00+00:00", + "close_time": "2014-10-19T00:00:00+00:00", + "open": 390.59, + "high": 394.25, + "low": 385, + "close": 387.53, + "volume": 3208 + }, + { + "open_time": "2014-10-20T00:00:00+00:00", + "close_time": "2014-10-20T00:00:00+00:00", + "open": 389.06, + "high": 390.65, + "low": 376.2, + "close": 381.21, + "volume": 12041 + }, + { + "open_time": "2014-10-21T00:00:00+00:00", + "close_time": "2014-10-21T00:00:00+00:00", + "open": 381, + "high": 393.52, + "low": 378.98, + "close": 385.81, + "volume": 7703 + }, + { + "open_time": "2014-10-22T00:00:00+00:00", + "close_time": "2014-10-22T00:00:00+00:00", + "open": 385.79, + "high": 388.87, + "low": 380, + "close": 382.04, + "volume": 8291 + }, + { + "open_time": "2014-10-23T00:00:00+00:00", + "close_time": "2014-10-23T00:00:00+00:00", + "open": 382.05, + "high": 384.55, + "low": 352.4, + "close": 357.18, + "volume": 20995 + }, + { + "open_time": "2014-10-24T00:00:00+00:00", + "close_time": "2014-10-24T00:00:00+00:00", + "open": 356.81, + "high": 363.71, + "low": 344.34, + "close": 358.86, + "volume": 15600 + }, + { + "open_time": "2014-10-25T00:00:00+00:00", + "close_time": "2014-10-25T00:00:00+00:00", + "open": 358.78, + "high": 359.1, + "low": 341.22, + "close": 348.69, + "volume": 11069 + }, + { + "open_time": "2014-10-26T00:00:00+00:00", + "close_time": "2014-10-26T00:00:00+00:00", + "open": 348.69, + "high": 363, + "low": 344.5, + "close": 355.18, + "volume": 7835 + }, + { + "open_time": "2014-10-27T00:00:00+00:00", + "close_time": "2014-10-27T00:00:00+00:00", + "open": 355.19, + "high": 358.65, + "low": 349.21, + "close": 350, + "volume": 9540.67167756 + }, + { + "open_time": "2014-10-28T00:00:00+00:00", + "close_time": "2014-10-28T00:00:00+00:00", + "open": 351.03, + "high": 357.7, + "low": 350.09, + "close": 355.2, + "volume": 2740.941802 + }, + { + "open_time": "2014-10-29T00:00:00+00:00", + "close_time": "2014-10-29T00:00:00+00:00", + "open": 355.71, + "high": 355.99, + "low": 333.33, + "close": 335.7, + "volume": 13057.18043145 + }, + { + "open_time": "2014-10-30T00:00:00+00:00", + "close_time": "2014-10-30T00:00:00+00:00", + "open": 336.37, + "high": 352.83, + "low": 332.99, + "close": 346.14, + "volume": 14118.76518664 + }, + { + "open_time": "2014-10-31T00:00:00+00:00", + "close_time": "2014-10-31T00:00:00+00:00", + "open": 346.14, + "high": 347.96, + "low": 335.5, + "close": 337.99, + "volume": 7525.75724524 + }, + { + "open_time": "2014-11-01T00:00:00+00:00", + "close_time": "2014-11-01T00:00:00+00:00", + "open": 337.99, + "high": 339.47, + "low": 316.61, + "close": 324.7, + "volume": 14970.5578556 + }, + { + "open_time": "2014-11-02T00:00:00+00:00", + "close_time": "2014-11-02T00:00:00+00:00", + "open": 324.55, + "high": 329, + "low": 318.24, + "close": 324.36, + "volume": 8335.41686172 + }, + { + "open_time": "2014-11-03T00:00:00+00:00", + "close_time": "2014-11-03T00:00:00+00:00", + "open": 324.23, + "high": 333.99, + "low": 322.74, + "close": 325.5, + "volume": 11236 + }, + { + "open_time": "2014-11-04T00:00:00+00:00", + "close_time": "2014-11-04T00:00:00+00:00", + "open": 326.45, + "high": 332.9, + "low": 320, + "close": 330.22, + "volume": 13671 + }, + { + "open_time": "2014-11-05T00:00:00+00:00", + "close_time": "2014-11-05T00:00:00+00:00", + "open": 329.96, + "high": 344.17, + "low": 328.8, + "close": 338.38, + "volume": 15339 + }, + { + "open_time": "2014-11-06T00:00:00+00:00", + "close_time": "2014-11-06T00:00:00+00:00", + "open": 338.37, + "high": 353.1, + "low": 336.27, + "close": 349.99, + "volume": 14261 + }, + { + "open_time": "2014-11-07T00:00:00+00:00", + "close_time": "2014-11-07T00:00:00+00:00", + "open": 349.99, + "high": 352.15, + "low": 340.4, + "close": 342.16, + "volume": 7208 + }, + { + "open_time": "2014-11-08T00:00:00+00:00", + "close_time": "2014-11-08T00:00:00+00:00", + "open": 342.16, + "high": 347.75, + "low": 340.6, + "close": 345.39, + "volume": 3751 + }, + { + "open_time": "2014-11-09T00:00:00+00:00", + "close_time": "2014-11-09T00:00:00+00:00", + "open": 346.19, + "high": 366.35, + "low": 343.4, + "close": 364.77, + "volume": 10492 + }, + { + "open_time": "2014-11-10T00:00:00+00:00", + "close_time": "2014-11-10T00:00:00+00:00", + "open": 365.37, + "high": 377.77, + "low": 357.3, + "close": 366.43, + "volume": 19223 + }, + { + "open_time": "2014-11-11T00:00:00+00:00", + "close_time": "2014-11-11T00:00:00+00:00", + "open": 366.43, + "high": 371.52, + "low": 360.28, + "close": 370.65, + "volume": 7661 + }, + { + "open_time": "2014-11-12T00:00:00+00:00", + "close_time": "2014-11-12T00:00:00+00:00", + "open": 370.09, + "high": 434.8, + "low": 369.85, + "close": 426.02, + "volume": 44038 + }, + { + "open_time": "2014-11-13T00:00:00+00:00", + "close_time": "2014-11-13T00:00:00+00:00", + "open": 426.63, + "high": 453.92, + "low": 381.55, + "close": 420.93, + "volume": 49826 + }, + { + "open_time": "2014-11-14T00:00:00+00:00", + "close_time": "2014-11-14T00:00:00+00:00", + "open": 417.85, + "high": 420.3, + "low": 382.95, + "close": 399.98, + "volume": 21636 + }, + { + "open_time": "2014-11-15T00:00:00+00:00", + "close_time": "2014-11-15T00:00:00+00:00", + "open": 399.97, + "high": 407.22, + "low": 369, + "close": 376.99, + "volume": 14413 + }, + { + "open_time": "2014-11-16T00:00:00+00:00", + "close_time": "2014-11-16T00:00:00+00:00", + "open": 376.97, + "high": 395, + "low": 375, + "close": 389.86, + "volume": 9643 + }, + { + "open_time": "2014-11-17T00:00:00+00:00", + "close_time": "2014-11-17T00:00:00+00:00", + "open": 389.86, + "high": 415, + "low": 375, + "close": 387.69, + "volume": 24284 + }, + { + "open_time": "2014-11-18T00:00:00+00:00", + "close_time": "2014-11-18T00:00:00+00:00", + "open": 388.72, + "high": 394.64, + "low": 371, + "close": 374.88, + "volume": 15191 + }, + { + "open_time": "2014-11-19T00:00:00+00:00", + "close_time": "2014-11-19T00:00:00+00:00", + "open": 374.87, + "high": 386.39, + "low": 371.7, + "close": 379.03, + "volume": 8935 + }, + { + "open_time": "2014-11-20T00:00:00+00:00", + "close_time": "2014-11-20T00:00:00+00:00", + "open": 379.04, + "high": 381.8, + "low": 351.8, + "close": 356.47, + "volume": 16351 + }, + { + "open_time": "2014-11-21T00:00:00+00:00", + "close_time": "2014-11-21T00:00:00+00:00", + "open": 356.47, + "high": 358.49, + "low": 342.05, + "close": 351.2, + "volume": 15239 + }, + { + "open_time": "2014-11-22T00:00:00+00:00", + "close_time": "2014-11-22T00:00:00+00:00", + "open": 351.19, + "high": 365.93, + "low": 350.7, + "close": 353.12, + "volume": 6658 + }, + { + "open_time": "2014-11-23T00:00:00+00:00", + "close_time": "2014-11-23T00:00:00+00:00", + "open": 354.29, + "high": 373.5, + "low": 353.01, + "close": 367.17, + "volume": 7936 + }, + { + "open_time": "2014-11-24T00:00:00+00:00", + "close_time": "2014-11-24T00:00:00+00:00", + "open": 367.17, + "high": 389.99, + "low": 366.67, + "close": 375.99, + "volume": 19055 + }, + { + "open_time": "2014-11-25T00:00:00+00:00", + "close_time": "2014-11-25T00:00:00+00:00", + "open": 375.99, + "high": 395.11, + "low": 374.31, + "close": 377.37, + "volume": 16138 + }, + { + "open_time": "2014-11-26T00:00:00+00:00", + "close_time": "2014-11-26T00:00:00+00:00", + "open": 377.05, + "high": 379.22, + "low": 363.38, + "close": 368.5, + "volume": 12990 + }, + { + "open_time": "2014-11-27T00:00:00+00:00", + "close_time": "2014-11-27T00:00:00+00:00", + "open": 368.5, + "high": 375.33, + "low": 366.37, + "close": 369.98, + "volume": 6126 + }, + { + "open_time": "2014-11-28T00:00:00+00:00", + "close_time": "2014-11-28T00:00:00+00:00", + "open": 369.98, + "high": 381.34, + "low": 358, + "close": 376.86, + "volume": 13743 + }, + { + "open_time": "2014-11-29T00:00:00+00:00", + "close_time": "2014-11-29T00:00:00+00:00", + "open": 376, + "high": 386.6, + "low": 372.25, + "close": 375.49, + "volume": 7238 + }, + { + "open_time": "2014-11-30T00:00:00+00:00", + "close_time": "2014-11-30T00:00:00+00:00", + "open": 375.48, + "high": 381.99, + "low": 373.32, + "close": 377.01, + "volume": 3045 + }, + { + "open_time": "2014-12-01T00:00:00+00:00", + "close_time": "2014-12-01T00:00:00+00:00", + "open": 376.09, + "high": 382.31, + "low": 373.03, + "close": 376.53, + "volume": 6913 + }, + { + "open_time": "2014-12-02T00:00:00+00:00", + "close_time": "2014-12-02T00:00:00+00:00", + "open": 376.53, + "high": 382.86, + "low": 375.23, + "close": 379.52, + "volume": 6534 + }, + { + "open_time": "2014-12-03T00:00:00+00:00", + "close_time": "2014-12-03T00:00:00+00:00", + "open": 379.52, + "high": 383, + "low": 374.01, + "close": 375.33, + "volume": 8435 + }, + { + "open_time": "2014-12-04T00:00:00+00:00", + "close_time": "2014-12-04T00:00:00+00:00", + "open": 376.61, + "high": 378.99, + "low": 360, + "close": 369.16, + "volume": 12307 + }, + { + "open_time": "2014-12-05T00:00:00+00:00", + "close_time": "2014-12-05T00:00:00+00:00", + "open": 369.89, + "high": 377.89, + "low": 365.61, + "close": 376, + "volume": 8578 + }, + { + "open_time": "2014-12-06T00:00:00+00:00", + "close_time": "2014-12-06T00:00:00+00:00", + "open": 376, + "high": 376.99, + "low": 371.31, + "close": 374.38, + "volume": 2361 + }, + { + "open_time": "2014-12-07T00:00:00+00:00", + "close_time": "2014-12-07T00:00:00+00:00", + "open": 375.05, + "high": 377.5, + "low": 373.16, + "close": 377.26, + "volume": 2464 + }, + { + "open_time": "2014-12-08T00:00:00+00:00", + "close_time": "2014-12-08T00:00:00+00:00", + "open": 376.03, + "high": 377.26, + "low": 359.01, + "close": 361.3, + "volume": 11947 + }, + { + "open_time": "2014-12-09T00:00:00+00:00", + "close_time": "2014-12-09T00:00:00+00:00", + "open": 362.74, + "high": 364.59, + "low": 343.97, + "close": 352.03, + "volume": 18936 + }, + { + "open_time": "2014-12-10T00:00:00+00:00", + "close_time": "2014-12-10T00:00:00+00:00", + "open": 352.02, + "high": 353.74, + "low": 345, + "close": 345.21, + "volume": 6926 + }, + { + "open_time": "2014-12-11T00:00:00+00:00", + "close_time": "2014-12-11T00:00:00+00:00", + "open": 345.22, + "high": 364.43, + "low": 339.8, + "close": 348.9, + "volume": 16135 + }, + { + "open_time": "2014-12-12T00:00:00+00:00", + "close_time": "2014-12-12T00:00:00+00:00", + "open": 348.88, + "high": 358.59, + "low": 348, + "close": 352.24, + "volume": 8051 + }, + { + "open_time": "2014-12-13T00:00:00+00:00", + "close_time": "2014-12-13T00:00:00+00:00", + "open": 353.33, + "high": 354.41, + "low": 347.03, + "close": 351.67, + "volume": 3812 + }, + { + "open_time": "2014-12-14T00:00:00+00:00", + "close_time": "2014-12-14T00:00:00+00:00", + "open": 351.67, + "high": 359.3, + "low": 347.44, + "close": 356.52, + "volume": 6519 + }, + { + "open_time": "2014-12-15T00:00:00+00:00", + "close_time": "2014-12-15T00:00:00+00:00", + "open": 357.3, + "high": 357.3, + "low": 346.21, + "close": 349, + "volume": 8071 + }, + { + "open_time": "2014-12-16T00:00:00+00:00", + "close_time": "2014-12-16T00:00:00+00:00", + "open": 348.85, + "high": 349.35, + "low": 327.34, + "close": 329.05, + "volume": 17790 + }, + { + "open_time": "2014-12-17T00:00:00+00:00", + "close_time": "2014-12-17T00:00:00+00:00", + "open": 329.05, + "high": 335.99, + "low": 315.23, + "close": 322, + "volume": 22843 + }, + { + "open_time": "2014-12-18T00:00:00+00:00", + "close_time": "2014-12-18T00:00:00+00:00", + "open": 321.96, + "high": 325.61, + "low": 304.99, + "close": 312.67, + "volume": 21564 + }, + { + "open_time": "2014-12-19T00:00:00+00:00", + "close_time": "2014-12-19T00:00:00+00:00", + "open": 312.65, + "high": 320, + "low": 307.11, + "close": 318.33, + "volume": 15978 + }, + { + "open_time": "2014-12-20T00:00:00+00:00", + "close_time": "2014-12-20T00:00:00+00:00", + "open": 318.58, + "high": 333, + "low": 316.52, + "close": 331.79, + "volume": 11356 + }, + { + "open_time": "2014-12-21T00:00:00+00:00", + "close_time": "2014-12-21T00:00:00+00:00", + "open": 331.77, + "high": 332.31, + "low": 318.78, + "close": 320.01, + "volume": 6308 + }, + { + "open_time": "2014-12-22T00:00:00+00:00", + "close_time": "2014-12-22T00:00:00+00:00", + "open": 320.88, + "high": 333.99, + "low": 319.9, + "close": 331.56, + "volume": 11812.76642626 + }, + { + "open_time": "2014-12-23T00:00:00+00:00", + "close_time": "2014-12-23T00:00:00+00:00", + "open": 332.52, + "high": 338.99, + "low": 327.49, + "close": 336.92, + "volume": 7679.77400895 + }, + { + "open_time": "2014-12-24T00:00:00+00:00", + "close_time": "2014-12-24T00:00:00+00:00", + "open": 336.9, + "high": 336.9, + "low": 320.92, + "close": 323.06, + "volume": 5884.87599772 + }, + { + "open_time": "2014-12-25T00:00:00+00:00", + "close_time": "2014-12-25T00:00:00+00:00", + "open": 323.03, + "high": 323.72, + "low": 316.63, + "close": 319.86, + "volume": 3887.20558443 + }, + { + "open_time": "2014-12-26T00:00:00+00:00", + "close_time": "2014-12-26T00:00:00+00:00", + "open": 319.85, + "high": 332, + "low": 316.64, + "close": 328.27, + "volume": 6390.7476427 + }, + { + "open_time": "2014-12-27T00:00:00+00:00", + "close_time": "2014-12-27T00:00:00+00:00", + "open": 329.31, + "high": 329.31, + "low": 311.63, + "close": 316.47, + "volume": 8687.53555696 + }, + { + "open_time": "2014-12-28T00:00:00+00:00", + "close_time": "2014-12-28T00:00:00+00:00", + "open": 316.48, + "high": 319.56, + "low": 311.22, + "close": 317.64, + "volume": 4121.07585356 + }, + { + "open_time": "2014-12-29T00:00:00+00:00", + "close_time": "2014-12-29T00:00:00+00:00", + "open": 317.64, + "high": 320.14, + "low": 310.26, + "close": 313.01, + "volume": 6927.82320386 + }, + { + "open_time": "2014-12-30T00:00:00+00:00", + "close_time": "2014-12-30T00:00:00+00:00", + "open": 313.36, + "high": 316.77, + "low": 310, + "close": 311.07, + "volume": 8885.6597824 + }, + { + "open_time": "2014-12-31T00:00:00+00:00", + "close_time": "2014-12-31T00:00:00+00:00", + "open": 311.1, + "high": 321, + "low": 310.69, + "close": 321, + "volume": 6336.35443629 + }, + { + "open_time": "2015-01-01T00:00:00+00:00", + "close_time": "2015-01-01T00:00:00+00:00", + "open": 321, + "high": 321, + "low": 312.6, + "close": 313.81, + "volume": 3087.43655402 + }, + { + "open_time": "2015-01-02T00:00:00+00:00", + "close_time": "2015-01-02T00:00:00+00:00", + "open": 313.82, + "high": 317.01, + "low": 311.96, + "close": 315.42, + "volume": 3467.59291082 + }, + { + "open_time": "2015-01-03T00:00:00+00:00", + "close_time": "2015-01-03T00:00:00+00:00", + "open": 315.42, + "high": 316.58, + "low": 280, + "close": 282, + "volume": 21752.71914613 + }, + { + "open_time": "2015-01-04T00:00:00+00:00", + "close_time": "2015-01-04T00:00:00+00:00", + "open": 280, + "high": 289.39, + "low": 255, + "close": 264, + "volume": 41441.27855266 + }, + { + "open_time": "2015-01-05T00:00:00+00:00", + "close_time": "2015-01-05T00:00:00+00:00", + "open": 264.55, + "high": 280, + "low": 264.07, + "close": 276.8, + "volume": 9528.27100194 + }, + { + "open_time": "2015-01-09T00:00:00+00:00", + "close_time": "2015-01-09T00:00:00+00:00", + "open": 272.45, + "high": 305, + "low": 272.45, + "close": 293.97, + "volume": 9914.24959425 + }, + { + "open_time": "2015-01-10T00:00:00+00:00", + "close_time": "2015-01-10T00:00:00+00:00", + "open": 293.89, + "high": 295, + "low": 271.03, + "close": 275.59, + "volume": 29448.77784509 + }, + { + "open_time": "2015-01-11T00:00:00+00:00", + "close_time": "2015-01-11T00:00:00+00:00", + "open": 275.6, + "high": 280.94, + "low": 262.08, + "close": 266.39, + "volume": 12758.94904431 + }, + { + "open_time": "2015-01-12T00:00:00+00:00", + "close_time": "2015-01-12T00:00:00+00:00", + "open": 266.34, + "high": 272.43, + "low": 263.54, + "close": 267.42, + "volume": 10458 + }, + { + "open_time": "2015-01-13T00:00:00+00:00", + "close_time": "2015-01-13T00:00:00+00:00", + "open": 267.1, + "high": 268.15, + "low": 216, + "close": 227, + "volume": 60488 + }, + { + "open_time": "2015-01-14T00:00:00+00:00", + "close_time": "2015-01-14T00:00:00+00:00", + "open": 227.01, + "high": 230.89, + "low": 152.4, + "close": 171.41, + "volume": 124190 + }, + { + "open_time": "2015-01-15T00:00:00+00:00", + "close_time": "2015-01-15T00:00:00+00:00", + "open": 172, + "high": 233.9, + "low": 168.5, + "close": 210.98, + "volume": 83474 + }, + { + "open_time": "2015-01-16T00:00:00+00:00", + "close_time": "2015-01-16T00:00:00+00:00", + "open": 210.69, + "high": 223.15, + "low": 198.04, + "close": 208.03, + "volume": 34694 + }, + { + "open_time": "2015-01-17T00:00:00+00:00", + "close_time": "2015-01-17T00:00:00+00:00", + "open": 208.02, + "high": 212.84, + "low": 192.17, + "close": 199.69, + "volume": 19086 + }, + { + "open_time": "2015-01-18T00:00:00+00:00", + "close_time": "2015-01-18T00:00:00+00:00", + "open": 199.69, + "high": 222, + "low": 195.02, + "close": 211.85, + "volume": 18191 + }, + { + "open_time": "2015-01-19T00:00:00+00:00", + "close_time": "2015-01-19T00:00:00+00:00", + "open": 211.8, + "high": 220.94, + "low": 207.7, + "close": 216.34, + "volume": 13022 + }, + { + "open_time": "2015-01-20T00:00:00+00:00", + "close_time": "2015-01-20T00:00:00+00:00", + "open": 216.01, + "high": 216.81, + "low": 201.98, + "close": 210.65, + "volume": 14108 + }, + { + "open_time": "2015-01-21T00:00:00+00:00", + "close_time": "2015-01-21T00:00:00+00:00", + "open": 211.94, + "high": 228.9, + "low": 205, + "close": 227.16, + "volume": 22894 + }, + { + "open_time": "2015-01-22T00:00:00+00:00", + "close_time": "2015-01-22T00:00:00+00:00", + "open": 227.75, + "high": 239, + "low": 226.01, + "close": 234.08, + "volume": 25366 + }, + { + "open_time": "2015-01-23T00:00:00+00:00", + "close_time": "2015-01-23T00:00:00+00:00", + "open": 234.08, + "high": 240, + "low": 225.55, + "close": 233.64, + "volume": 15179 + }, + { + "open_time": "2015-01-24T00:00:00+00:00", + "close_time": "2015-01-24T00:00:00+00:00", + "open": 233.42, + "high": 249.99, + "low": 230.03, + "close": 249.19, + "volume": 13749 + }, + { + "open_time": "2015-01-25T00:00:00+00:00", + "close_time": "2015-01-25T00:00:00+00:00", + "open": 249.33, + "high": 257, + "low": 241.33, + "close": 255.31, + "volume": 28721 + }, + { + "open_time": "2015-01-26T00:00:00+00:00", + "close_time": "2015-01-26T00:00:00+00:00", + "open": 254.67, + "high": 309.9, + "low": 254.67, + "close": 274.8, + "volume": 55732 + }, + { + "open_time": "2015-01-27T00:00:00+00:00", + "close_time": "2015-01-27T00:00:00+00:00", + "open": 274.76, + "high": 278.51, + "low": 243.1, + "close": 263.98, + "volume": 21109 + }, + { + "open_time": "2015-01-28T00:00:00+00:00", + "close_time": "2015-01-28T00:00:00+00:00", + "open": 263.97, + "high": 266.45, + "low": 225.91, + "close": 236.07, + "volume": 28041 + }, + { + "open_time": "2015-01-29T00:00:00+00:00", + "close_time": "2015-01-29T00:00:00+00:00", + "open": 236.07, + "high": 242.18, + "low": 220, + "close": 235.79, + "volume": 25879 + }, + { + "open_time": "2015-01-30T00:00:00+00:00", + "close_time": "2015-01-30T00:00:00+00:00", + "open": 235.12, + "high": 244.98, + "low": 225.52, + "close": 228.96, + "volume": 20579 + }, + { + "open_time": "2015-01-31T00:00:00+00:00", + "close_time": "2015-01-31T00:00:00+00:00", + "open": 228.98, + "high": 234.8, + "low": 215.75, + "close": 216.9, + "volume": 19198 + }, + { + "open_time": "2015-02-01T00:00:00+00:00", + "close_time": "2015-02-01T00:00:00+00:00", + "open": 218.04, + "high": 233, + "low": 208.48, + "close": 226.93, + "volume": 18366 + }, + { + "open_time": "2015-02-02T00:00:00+00:00", + "close_time": "2015-02-02T00:00:00+00:00", + "open": 226.93, + "high": 241.98, + "low": 221.79, + "close": 238.47, + "volume": 15572 + }, + { + "open_time": "2015-02-03T00:00:00+00:00", + "close_time": "2015-02-03T00:00:00+00:00", + "open": 238.38, + "high": 244.39, + "low": 223.79, + "close": 227.99, + "volume": 17455 + }, + { + "open_time": "2015-02-04T00:00:00+00:00", + "close_time": "2015-02-04T00:00:00+00:00", + "open": 227.94, + "high": 231, + "low": 220.02, + "close": 227, + "volume": 14946 + }, + { + "open_time": "2015-02-05T00:00:00+00:00", + "close_time": "2015-02-05T00:00:00+00:00", + "open": 226.93, + "high": 229, + "low": 210.43, + "close": 216.81, + "volume": 12843 + }, + { + "open_time": "2015-02-06T00:00:00+00:00", + "close_time": "2015-02-06T00:00:00+00:00", + "open": 216.46, + "high": 225.86, + "low": 210.59, + "close": 223.37, + "volume": 10931 + }, + { + "open_time": "2015-02-07T00:00:00+00:00", + "close_time": "2015-02-07T00:00:00+00:00", + "open": 223.44, + "high": 231.14, + "low": 221.77, + "close": 228.3, + "volume": 9642 + }, + { + "open_time": "2015-02-08T00:00:00+00:00", + "close_time": "2015-02-08T00:00:00+00:00", + "open": 228.78, + "high": 232.89, + "low": 217.28, + "close": 223.88, + "volume": 13758 + }, + { + "open_time": "2015-02-09T00:00:00+00:00", + "close_time": "2015-02-09T00:00:00+00:00", + "open": 223.92, + "high": 225.99, + "low": 215, + "close": 220.9, + "volume": 19600 + }, + { + "open_time": "2015-02-10T00:00:00+00:00", + "close_time": "2015-02-10T00:00:00+00:00", + "open": 220.91, + "high": 222, + "low": 215, + "close": 220.42, + "volume": 6846 + }, + { + "open_time": "2015-02-11T00:00:00+00:00", + "close_time": "2015-02-11T00:00:00+00:00", + "open": 220.42, + "high": 223.43, + "low": 217.99, + "close": 219.55, + "volume": 10636 + }, + { + "open_time": "2015-02-12T00:00:00+00:00", + "close_time": "2015-02-12T00:00:00+00:00", + "open": 219.57, + "high": 223.09, + "low": 218.01, + "close": 223, + "volume": 6921 + }, + { + "open_time": "2015-02-13T00:00:00+00:00", + "close_time": "2015-02-13T00:00:00+00:00", + "open": 223.02, + "high": 242.35, + "low": 221.37, + "close": 237, + "volume": 21397 + }, + { + "open_time": "2015-02-14T00:00:00+00:00", + "close_time": "2015-02-14T00:00:00+00:00", + "open": 237, + "high": 259.31, + "low": 236.9, + "close": 256.99, + "volume": 19792 + }, + { + "open_time": "2015-02-15T00:00:00+00:00", + "close_time": "2015-02-15T00:00:00+00:00", + "open": 256.81, + "high": 267.92, + "low": 227.75, + "close": 235.63, + "volume": 29155 + }, + { + "open_time": "2015-02-16T00:00:00+00:00", + "close_time": "2015-02-16T00:00:00+00:00", + "open": 235.61, + "high": 241.23, + "low": 229.2, + "close": 234.7, + "volume": 12345 + }, + { + "open_time": "2015-02-17T00:00:00+00:00", + "close_time": "2015-02-17T00:00:00+00:00", + "open": 234.69, + "high": 248.78, + "low": 232.01, + "close": 244.7, + "volume": 13101 + }, + { + "open_time": "2015-02-18T00:00:00+00:00", + "close_time": "2015-02-18T00:00:00+00:00", + "open": 244.6, + "high": 247, + "low": 232.01, + "close": 237.37, + "volume": 12780 + }, + { + "open_time": "2015-02-19T00:00:00+00:00", + "close_time": "2015-02-19T00:00:00+00:00", + "open": 237.37, + "high": 245.01, + "low": 235.59, + "close": 240.59, + "volume": 8691 + }, + { + "open_time": "2015-02-20T00:00:00+00:00", + "close_time": "2015-02-20T00:00:00+00:00", + "open": 240.61, + "high": 249.32, + "low": 239.41, + "close": 245.48, + "volume": 9291 + }, + { + "open_time": "2015-02-21T00:00:00+00:00", + "close_time": "2015-02-21T00:00:00+00:00", + "open": 245, + "high": 247.8, + "low": 244, + "close": 245.41, + "volume": 2953 + }, + { + "open_time": "2015-02-22T00:00:00+00:00", + "close_time": "2015-02-22T00:00:00+00:00", + "open": 245.84, + "high": 247.42, + "low": 232.48, + "close": 236.5, + "volume": 7722 + }, + { + "open_time": "2015-02-23T00:00:00+00:00", + "close_time": "2015-02-23T00:00:00+00:00", + "open": 236.46, + "high": 241, + "low": 232.05, + "close": 239.65, + "volume": 6327.72647515 + }, + { + "open_time": "2015-02-24T00:00:00+00:00", + "close_time": "2015-02-24T00:00:00+00:00", + "open": 239.63, + "high": 240.97, + "low": 236.07, + "close": 239.55, + "volume": 5144.11355689 + }, + { + "open_time": "2015-02-25T00:00:00+00:00", + "close_time": "2015-02-25T00:00:00+00:00", + "open": 239.53, + "high": 240.98, + "low": 236, + "close": 237.97, + "volume": 3810.53504102 + }, + { + "open_time": "2015-02-26T00:00:00+00:00", + "close_time": "2015-02-26T00:00:00+00:00", + "open": 237.99, + "high": 238.55, + "low": 234.01, + "close": 236.84, + "volume": 5492.00801445 + }, + { + "open_time": "2015-02-27T00:00:00+00:00", + "close_time": "2015-02-27T00:00:00+00:00", + "open": 236.83, + "high": 256.15, + "low": 236.16, + "close": 252.78, + "volume": 22012.00337088 + }, + { + "open_time": "2015-02-28T00:00:00+00:00", + "close_time": "2015-02-28T00:00:00+00:00", + "open": 252.29, + "high": 254.56, + "low": 245.2, + "close": 253.47, + "volume": 5626.62832392 + }, + { + "open_time": "2015-03-01T00:00:00+00:00", + "close_time": "2015-03-01T00:00:00+00:00", + "open": 253.45, + "high": 260.25, + "low": 245, + "close": 258.34, + "volume": 9678.17856008 + }, + { + "open_time": "2015-03-02T00:00:00+00:00", + "close_time": "2015-03-02T00:00:00+00:00", + "open": 257.95, + "high": 277, + "low": 255.61, + "close": 274.93, + "volume": 17985 + }, + { + "open_time": "2015-03-03T00:00:00+00:00", + "close_time": "2015-03-03T00:00:00+00:00", + "open": 275.95, + "high": 284.95, + "low": 265.89, + "close": 281, + "volume": 20910 + }, + { + "open_time": "2015-03-04T00:00:00+00:00", + "close_time": "2015-03-04T00:00:00+00:00", + "open": 281.03, + "high": 283.88, + "low": 264.94, + "close": 270.78, + "volume": 14277 + }, + { + "open_time": "2015-03-05T00:00:00+00:00", + "close_time": "2015-03-05T00:00:00+00:00", + "open": 270.72, + "high": 280.5, + "low": 262.2, + "close": 273.09, + "volume": 11404 + }, + { + "open_time": "2015-03-06T00:00:00+00:00", + "close_time": "2015-03-06T00:00:00+00:00", + "open": 273.46, + "high": 276.46, + "low": 269, + "close": 272.68, + "volume": 6828 + }, + { + "open_time": "2015-03-07T00:00:00+00:00", + "close_time": "2015-03-07T00:00:00+00:00", + "open": 272.61, + "high": 279.48, + "low": 270, + "close": 276.71, + "volume": 5700 + }, + { + "open_time": "2015-03-08T00:00:00+00:00", + "close_time": "2015-03-08T00:00:00+00:00", + "open": 276.71, + "high": 277.57, + "low": 271.12, + "close": 275, + "volume": 4411 + }, + { + "open_time": "2015-03-09T00:00:00+00:00", + "close_time": "2015-03-09T00:00:00+00:00", + "open": 275, + "high": 289, + "low": 274.17, + "close": 287.12, + "volume": 11960 + }, + { + "open_time": "2015-03-10T00:00:00+00:00", + "close_time": "2015-03-10T00:00:00+00:00", + "open": 287.12, + "high": 296.8, + "low": 283.96, + "close": 290, + "volume": 13114 + }, + { + "open_time": "2015-03-11T00:00:00+00:00", + "close_time": "2015-03-11T00:00:00+00:00", + "open": 290, + "high": 296.79, + "low": 285.83, + "close": 296.54, + "volume": 6716 + }, + { + "open_time": "2015-03-12T00:00:00+00:00", + "close_time": "2015-03-12T00:00:00+00:00", + "open": 296.29, + "high": 297.95, + "low": 289, + "close": 295.31, + "volume": 7860 + }, + { + "open_time": "2015-03-13T00:00:00+00:00", + "close_time": "2015-03-13T00:00:00+00:00", + "open": 295.66, + "high": 295.66, + "low": 282.99, + "close": 283.25, + "volume": 9569 + }, + { + "open_time": "2015-03-14T00:00:00+00:00", + "close_time": "2015-03-14T00:00:00+00:00", + "open": 283.25, + "high": 287.69, + "low": 280.46, + "close": 282.01, + "volume": 5338 + }, + { + "open_time": "2015-03-15T00:00:00+00:00", + "close_time": "2015-03-15T00:00:00+00:00", + "open": 282.36, + "high": 287.75, + "low": 281.42, + "close": 286.75, + "volume": 2407 + }, + { + "open_time": "2015-03-16T00:00:00+00:00", + "close_time": "2015-03-16T00:00:00+00:00", + "open": 286.79, + "high": 294.26, + "low": 285.78, + "close": 289.27, + "volume": 6472 + }, + { + "open_time": "2015-03-17T00:00:00+00:00", + "close_time": "2015-03-17T00:00:00+00:00", + "open": 289.27, + "high": 292.99, + "low": 281.9, + "close": 282.8, + "volume": 6434 + }, + { + "open_time": "2015-03-18T00:00:00+00:00", + "close_time": "2015-03-18T00:00:00+00:00", + "open": 282.8, + "high": 284, + "low": 249.02, + "close": 256.45, + "volume": 21637 + }, + { + "open_time": "2015-03-19T00:00:00+00:00", + "close_time": "2015-03-19T00:00:00+00:00", + "open": 256.59, + "high": 265.95, + "low": 249, + "close": 261.81, + "volume": 14867 + }, + { + "open_time": "2015-03-20T00:00:00+00:00", + "close_time": "2015-03-20T00:00:00+00:00", + "open": 261.97, + "high": 265.27, + "low": 257, + "close": 261.96, + "volume": 5644 + }, + { + "open_time": "2015-03-21T00:00:00+00:00", + "close_time": "2015-03-21T00:00:00+00:00", + "open": 261.92, + "high": 262.49, + "low": 256.25, + "close": 260, + "volume": 4582 + }, + { + "open_time": "2015-03-22T00:00:00+00:00", + "close_time": "2015-03-22T00:00:00+00:00", + "open": 260, + "high": 272, + "low": 259.24, + "close": 267.74, + "volume": 5949 + }, + { + "open_time": "2015-03-23T00:00:00+00:00", + "close_time": "2015-03-23T00:00:00+00:00", + "open": 268.28, + "high": 270.07, + "low": 259.5, + "close": 265.94, + "volume": 8628 + }, + { + "open_time": "2015-03-24T00:00:00+00:00", + "close_time": "2015-03-24T00:00:00+00:00", + "open": 265.98, + "high": 266.52, + "low": 241.84, + "close": 245, + "volume": 19055 + }, + { + "open_time": "2015-03-25T00:00:00+00:00", + "close_time": "2015-03-25T00:00:00+00:00", + "open": 245.29, + "high": 250, + "low": 236.4, + "close": 246.94, + "volume": 12838 + }, + { + "open_time": "2015-03-26T00:00:00+00:00", + "close_time": "2015-03-26T00:00:00+00:00", + "open": 246.99, + "high": 253.75, + "low": 244.91, + "close": 249.23, + "volume": 8352 + }, + { + "open_time": "2015-03-27T00:00:00+00:00", + "close_time": "2015-03-27T00:00:00+00:00", + "open": 249.23, + "high": 250.52, + "low": 245.12, + "close": 247.94, + "volume": 6042 + }, + { + "open_time": "2015-03-28T00:00:00+00:00", + "close_time": "2015-03-28T00:00:00+00:00", + "open": 247.93, + "high": 253.83, + "low": 247.25, + "close": 252.87, + "volume": 5642 + }, + { + "open_time": "2015-03-29T00:00:00+00:00", + "close_time": "2015-03-29T00:00:00+00:00", + "open": 252.91, + "high": 252.96, + "low": 239.96, + "close": 242, + "volume": 6660 + }, + { + "open_time": "2015-03-30T00:00:00+00:00", + "close_time": "2015-03-30T00:00:00+00:00", + "open": 242.41, + "high": 248.86, + "low": 236.52, + "close": 247.95, + "volume": 7922 + }, + { + "open_time": "2015-03-31T00:00:00+00:00", + "close_time": "2015-03-31T00:00:00+00:00", + "open": 247.95, + "high": 248.59, + "low": 238.55, + "close": 244.24, + "volume": 8090 + }, + { + "open_time": "2015-04-01T00:00:00+00:00", + "close_time": "2015-04-01T00:00:00+00:00", + "open": 243.93, + "high": 246.83, + "low": 239.32, + "close": 246.69, + "volume": 6169 + }, + { + "open_time": "2015-04-02T00:00:00+00:00", + "close_time": "2015-04-02T00:00:00+00:00", + "open": 246.68, + "high": 256.96, + "low": 244.52, + "close": 253.28, + "volume": 9736 + }, + { + "open_time": "2015-04-03T00:00:00+00:00", + "close_time": "2015-04-03T00:00:00+00:00", + "open": 253.22, + "high": 256.67, + "low": 251.23, + "close": 254.19, + "volume": 5011 + }, + { + "open_time": "2015-04-04T00:00:00+00:00", + "close_time": "2015-04-04T00:00:00+00:00", + "open": 254.19, + "high": 255.85, + "low": 250.76, + "close": 253.7, + "volume": 2736 + }, + { + "open_time": "2015-04-05T00:00:00+00:00", + "close_time": "2015-04-05T00:00:00+00:00", + "open": 253.6, + "high": 261, + "low": 251.65, + "close": 260.54, + "volume": 5735 + }, + { + "open_time": "2015-04-06T00:00:00+00:00", + "close_time": "2015-04-06T00:00:00+00:00", + "open": 260.57, + "high": 262.98, + "low": 254, + "close": 255.58, + "volume": 5913 + }, + { + "open_time": "2015-04-07T00:00:00+00:00", + "close_time": "2015-04-07T00:00:00+00:00", + "open": 255.54, + "high": 256.62, + "low": 251.5, + "close": 253.72, + "volume": 5966 + }, + { + "open_time": "2015-04-08T00:00:00+00:00", + "close_time": "2015-04-08T00:00:00+00:00", + "open": 253.71, + "high": 254.96, + "low": 243.06, + "close": 244.84, + "volume": 11610 + }, + { + "open_time": "2015-04-09T00:00:00+00:00", + "close_time": "2015-04-09T00:00:00+00:00", + "open": 244.58, + "high": 246.3, + "low": 238.47, + "close": 243.43, + "volume": 7855 + }, + { + "open_time": "2015-04-10T00:00:00+00:00", + "close_time": "2015-04-10T00:00:00+00:00", + "open": 243.75, + "high": 243.94, + "low": 231, + "close": 235.99, + "volume": 11521 + }, + { + "open_time": "2015-04-11T00:00:00+00:00", + "close_time": "2015-04-11T00:00:00+00:00", + "open": 235.99, + "high": 239.42, + "low": 233, + "close": 236.15, + "volume": 4022 + }, + { + "open_time": "2015-04-12T00:00:00+00:00", + "close_time": "2015-04-12T00:00:00+00:00", + "open": 236.09, + "high": 237.5, + "low": 233.42, + "close": 236.5, + "volume": 3068 + }, + { + "open_time": "2015-04-13T00:00:00+00:00", + "close_time": "2015-04-13T00:00:00+00:00", + "open": 236.42, + "high": 236.9, + "low": 219.64, + "close": 223.15, + "volume": 13895 + }, + { + "open_time": "2015-04-14T00:00:00+00:00", + "close_time": "2015-04-14T00:00:00+00:00", + "open": 222.97, + "high": 224.79, + "low": 210, + "close": 215.8, + "volume": 18602 + }, + { + "open_time": "2015-04-15T00:00:00+00:00", + "close_time": "2015-04-15T00:00:00+00:00", + "open": 215.78, + "high": 222.88, + "low": 214.05, + "close": 222.88, + "volume": 9946 + }, + { + "open_time": "2015-04-16T00:00:00+00:00", + "close_time": "2015-04-16T00:00:00+00:00", + "open": 222.83, + "high": 229.67, + "low": 222.44, + "close": 227.5, + "volume": 10844 + }, + { + "open_time": "2015-04-17T00:00:00+00:00", + "close_time": "2015-04-17T00:00:00+00:00", + "open": 227.36, + "high": 228.29, + "low": 220, + "close": 222.6, + "volume": 7949 + }, + { + "open_time": "2015-04-18T00:00:00+00:00", + "close_time": "2015-04-18T00:00:00+00:00", + "open": 222.6, + "high": 224.72, + "low": 220.32, + "close": 223.4, + "volume": 4617 + }, + { + "open_time": "2015-04-19T00:00:00+00:00", + "close_time": "2015-04-19T00:00:00+00:00", + "open": 223.35, + "high": 227.35, + "low": 221.91, + "close": 222.54, + "volume": 5892 + }, + { + "open_time": "2015-04-20T00:00:00+00:00", + "close_time": "2015-04-20T00:00:00+00:00", + "open": 222.54, + "high": 226.51, + "low": 221.43, + "close": 224.3, + "volume": 5961 + }, + { + "open_time": "2015-04-21T00:00:00+00:00", + "close_time": "2015-04-21T00:00:00+00:00", + "open": 224.3, + "high": 236, + "low": 223.91, + "close": 235.74, + "volume": 9900 + }, + { + "open_time": "2015-04-22T00:00:00+00:00", + "close_time": "2015-04-22T00:00:00+00:00", + "open": 235.71, + "high": 238.64, + "low": 229.1, + "close": 233.45, + "volume": 10664 + }, + { + "open_time": "2015-04-23T00:00:00+00:00", + "close_time": "2015-04-23T00:00:00+00:00", + "open": 233.25, + "high": 236.22, + "low": 232.01, + "close": 235.98, + "volume": 8325 + }, + { + "open_time": "2015-04-24T00:00:00+00:00", + "close_time": "2015-04-24T00:00:00+00:00", + "open": 235.61, + "high": 236, + "low": 228, + "close": 230.24, + "volume": 8488 + }, + { + "open_time": "2015-04-25T00:00:00+00:00", + "close_time": "2015-04-25T00:00:00+00:00", + "open": 231.04, + "high": 232.29, + "low": 225.7, + "close": 226.12, + "volume": 5264 + }, + { + "open_time": "2015-04-26T00:00:00+00:00", + "close_time": "2015-04-26T00:00:00+00:00", + "open": 226.12, + "high": 227.26, + "low": 214.98, + "close": 219.52, + "volume": 11235 + }, + { + "open_time": "2015-04-27T00:00:00+00:00", + "close_time": "2015-04-27T00:00:00+00:00", + "open": 219.52, + "high": 229.93, + "low": 217.52, + "close": 227.23, + "volume": 13790 + }, + { + "open_time": "2015-04-28T00:00:00+00:00", + "close_time": "2015-04-28T00:00:00+00:00", + "open": 227.17, + "high": 227.56, + "low": 221.45, + "close": 225.16, + "volume": 9328 + }, + { + "open_time": "2015-04-29T00:00:00+00:00", + "close_time": "2015-04-29T00:00:00+00:00", + "open": 225.18, + "high": 226.99, + "low": 221.81, + "close": 225.48, + "volume": 8636 + }, + { + "open_time": "2015-04-30T00:00:00+00:00", + "close_time": "2015-04-30T00:00:00+00:00", + "open": 225.5, + "high": 240, + "low": 224.6, + "close": 236.2, + "volume": 12463 + }, + { + "open_time": "2015-05-01T00:00:00+00:00", + "close_time": "2015-05-01T00:00:00+00:00", + "open": 236.47, + "high": 239.23, + "low": 230.51, + "close": 231, + "volume": 6632 + }, + { + "open_time": "2015-05-02T00:00:00+00:00", + "close_time": "2015-05-02T00:00:00+00:00", + "open": 231.05, + "high": 234.9, + "low": 229.87, + "close": 233.83, + "volume": 4281 + }, + { + "open_time": "2015-05-03T00:00:00+00:00", + "close_time": "2015-05-03T00:00:00+00:00", + "open": 233.83, + "high": 242.25, + "low": 232.31, + "close": 239, + "volume": 4339 + }, + { + "open_time": "2015-05-04T00:00:00+00:00", + "close_time": "2015-05-04T00:00:00+00:00", + "open": 239.73, + "high": 242.2, + "low": 236.07, + "close": 238.34, + "volume": 7462 + }, + { + "open_time": "2015-05-05T00:00:00+00:00", + "close_time": "2015-05-05T00:00:00+00:00", + "open": 238.22, + "high": 238.78, + "low": 229.66, + "close": 235.12, + "volume": 8609 + }, + { + "open_time": "2015-05-06T00:00:00+00:00", + "close_time": "2015-05-06T00:00:00+00:00", + "open": 235.18, + "high": 235.94, + "low": 227.01, + "close": 228.49, + "volume": 8572 + }, + { + "open_time": "2015-05-07T00:00:00+00:00", + "close_time": "2015-05-07T00:00:00+00:00", + "open": 228.34, + "high": 240, + "low": 227.35, + "close": 236.87, + "volume": 11033 + }, + { + "open_time": "2015-05-08T00:00:00+00:00", + "close_time": "2015-05-08T00:00:00+00:00", + "open": 236.92, + "high": 246.57, + "low": 235.29, + "close": 243.2, + "volume": 9465 + }, + { + "open_time": "2015-05-09T00:00:00+00:00", + "close_time": "2015-05-09T00:00:00+00:00", + "open": 243.22, + "high": 247.01, + "low": 238.62, + "close": 241.96, + "volume": 5427 + }, + { + "open_time": "2015-05-10T00:00:00+00:00", + "close_time": "2015-05-10T00:00:00+00:00", + "open": 241.83, + "high": 244.99, + "low": 238.02, + "close": 239.13, + "volume": 3461 + }, + { + "open_time": "2015-05-11T00:00:00+00:00", + "close_time": "2015-05-11T00:00:00+00:00", + "open": 239.13, + "high": 244.51, + "low": 237.99, + "close": 241.3, + "volume": 9641 + }, + { + "open_time": "2015-05-12T00:00:00+00:00", + "close_time": "2015-05-12T00:00:00+00:00", + "open": 241.3, + "high": 242, + "low": 237.54, + "close": 241.03, + "volume": 8360 + }, + { + "open_time": "2015-05-13T00:00:00+00:00", + "close_time": "2015-05-13T00:00:00+00:00", + "open": 241.03, + "high": 244.14, + "low": 235.06, + "close": 235.97, + "volume": 9294 + }, + { + "open_time": "2015-05-14T00:00:00+00:00", + "close_time": "2015-05-14T00:00:00+00:00", + "open": 235.97, + "high": 239.7, + "low": 232.22, + "close": 237.13, + "volume": 7476 + }, + { + "open_time": "2015-05-15T00:00:00+00:00", + "close_time": "2015-05-15T00:00:00+00:00", + "open": 237.12, + "high": 239.28, + "low": 235.12, + "close": 237.37, + "volume": 4479 + }, + { + "open_time": "2015-05-16T00:00:00+00:00", + "close_time": "2015-05-16T00:00:00+00:00", + "open": 237.39, + "high": 237.4, + "low": 234, + "close": 235.66, + "volume": 3048 + }, + { + "open_time": "2015-05-17T00:00:00+00:00", + "close_time": "2015-05-17T00:00:00+00:00", + "open": 235.43, + "high": 237, + "low": 234.15, + "close": 235.97, + "volume": 2608 + }, + { + "open_time": "2015-05-18T00:00:00+00:00", + "close_time": "2015-05-18T00:00:00+00:00", + "open": 235.69, + "high": 236.94, + "low": 231.44, + "close": 232.87, + "volume": 7407 + }, + { + "open_time": "2015-05-19T00:00:00+00:00", + "close_time": "2015-05-19T00:00:00+00:00", + "open": 233.03, + "high": 234.24, + "low": 230.86, + "close": 231.4, + "volume": 5468 + }, + { + "open_time": "2015-05-20T00:00:00+00:00", + "close_time": "2015-05-20T00:00:00+00:00", + "open": 231.4, + "high": 234.86, + "low": 231, + "close": 234.43, + "volume": 7789 + }, + { + "open_time": "2015-05-21T00:00:00+00:00", + "close_time": "2015-05-21T00:00:00+00:00", + "open": 234.4, + "high": 236.52, + "low": 233.75, + "close": 235, + "volume": 4570 + }, + { + "open_time": "2015-05-22T00:00:00+00:00", + "close_time": "2015-05-22T00:00:00+00:00", + "open": 235, + "high": 240.9, + "low": 232.92, + "close": 238.99, + "volume": 10419 + }, + { + "open_time": "2015-05-23T00:00:00+00:00", + "close_time": "2015-05-23T00:00:00+00:00", + "open": 238.8, + "high": 240.67, + "low": 237.4, + "close": 237.76, + "volume": 3188 + }, + { + "open_time": "2015-05-24T00:00:00+00:00", + "close_time": "2015-05-24T00:00:00+00:00", + "open": 237.87, + "high": 241.64, + "low": 237.66, + "close": 239.22, + "volume": 2871 + }, + { + "open_time": "2015-05-25T00:00:00+00:00", + "close_time": "2015-05-25T00:00:00+00:00", + "open": 239.69, + "high": 240.1, + "low": 233.1, + "close": 235.59, + "volume": 5585 + }, + { + "open_time": "2015-05-26T00:00:00+00:00", + "close_time": "2015-05-26T00:00:00+00:00", + "open": 235.72, + "high": 237.96, + "low": 234, + "close": 235.71, + "volume": 8551 + }, + { + "open_time": "2015-05-27T00:00:00+00:00", + "close_time": "2015-05-27T00:00:00+00:00", + "open": 235.71, + "high": 237.35, + "low": 234, + "close": 235.17, + "volume": 8522 + }, + { + "open_time": "2015-05-28T00:00:00+00:00", + "close_time": "2015-05-28T00:00:00+00:00", + "open": 235.32, + "high": 236.8, + "low": 234.87, + "close": 236.46, + "volume": 4954 + }, + { + "open_time": "2015-05-29T00:00:00+00:00", + "close_time": "2015-05-29T00:00:00+00:00", + "open": 236.46, + "high": 236.52, + "low": 234, + "close": 236.03, + "volume": 6119 + }, + { + "open_time": "2015-05-30T00:00:00+00:00", + "close_time": "2015-05-30T00:00:00+00:00", + "open": 236.03, + "high": 236.03, + "low": 231, + "close": 232.11, + "volume": 4167 + }, + { + "open_time": "2015-05-31T00:00:00+00:00", + "close_time": "2015-05-31T00:00:00+00:00", + "open": 232.11, + "high": 232.51, + "low": 228, + "close": 228.91, + "volume": 4312 + }, + { + "open_time": "2015-06-01T00:00:00+00:00", + "close_time": "2015-06-01T00:00:00+00:00", + "open": 228.91, + "high": 231.2, + "low": 220.65, + "close": 223.51, + "volume": 12140 + }, + { + "open_time": "2015-06-02T00:00:00+00:00", + "close_time": "2015-06-02T00:00:00+00:00", + "open": 223.5, + "high": 226.38, + "low": 221.34, + "close": 225.18, + "volume": 7701 + }, + { + "open_time": "2015-06-03T00:00:00+00:00", + "close_time": "2015-06-03T00:00:00+00:00", + "open": 225.17, + "high": 226.99, + "low": 222.57, + "close": 224.27, + "volume": 5771 + }, + { + "open_time": "2015-06-04T00:00:00+00:00", + "close_time": "2015-06-04T00:00:00+00:00", + "open": 224.8, + "high": 225.98, + "low": 222, + "close": 222.99, + "volume": 4774 + }, + { + "open_time": "2015-06-05T00:00:00+00:00", + "close_time": "2015-06-05T00:00:00+00:00", + "open": 222.99, + "high": 225.9, + "low": 219.03, + "close": 224.4, + "volume": 8364 + }, + { + "open_time": "2015-06-06T00:00:00+00:00", + "close_time": "2015-06-06T00:00:00+00:00", + "open": 224.4, + "high": 225.26, + "low": 223.07, + "close": 224.99, + "volume": 2742 + }, + { + "open_time": "2015-06-07T00:00:00+00:00", + "close_time": "2015-06-07T00:00:00+00:00", + "open": 224.95, + "high": 225.48, + "low": 221.86, + "close": 222.7, + "volume": 3284 + }, + { + "open_time": "2015-06-08T00:00:00+00:00", + "close_time": "2015-06-08T00:00:00+00:00", + "open": 222.65, + "high": 229.4, + "low": 222.31, + "close": 228.17, + "volume": 8954 + }, + { + "open_time": "2015-06-09T00:00:00+00:00", + "close_time": "2015-06-09T00:00:00+00:00", + "open": 228.05, + "high": 230.79, + "low": 226.67, + "close": 228.7, + "volume": 9088 + }, + { + "open_time": "2015-06-10T00:00:00+00:00", + "close_time": "2015-06-10T00:00:00+00:00", + "open": 228.7, + "high": 229.75, + "low": 226.83, + "close": 227.88, + "volume": 6224 + }, + { + "open_time": "2015-06-11T00:00:00+00:00", + "close_time": "2015-06-11T00:00:00+00:00", + "open": 227.8, + "high": 229.57, + "low": 227.25, + "close": 229.03, + "volume": 4710 + }, + { + "open_time": "2015-06-12T00:00:00+00:00", + "close_time": "2015-06-12T00:00:00+00:00", + "open": 229.14, + "high": 230.7, + "low": 228.29, + "close": 229.4, + "volume": 5858 + }, + { + "open_time": "2015-06-13T00:00:00+00:00", + "close_time": "2015-06-13T00:00:00+00:00", + "open": 229.3, + "high": 232.04, + "low": 228.06, + "close": 231.64, + "volume": 4004 + }, + { + "open_time": "2015-06-14T00:00:00+00:00", + "close_time": "2015-06-14T00:00:00+00:00", + "open": 231.64, + "high": 234, + "low": 230.94, + "close": 232.09, + "volume": 3589 + }, + { + "open_time": "2015-06-15T00:00:00+00:00", + "close_time": "2015-06-15T00:00:00+00:00", + "open": 232.08, + "high": 237.09, + "low": 231.55, + "close": 235.92, + "volume": 10479 + }, + { + "open_time": "2015-06-16T00:00:00+00:00", + "close_time": "2015-06-16T00:00:00+00:00", + "open": 236, + "high": 252.05, + "low": 234.35, + "close": 250.09, + "volume": 17899 + }, + { + "open_time": "2015-06-17T00:00:00+00:00", + "close_time": "2015-06-17T00:00:00+00:00", + "open": 250.02, + "high": 257.39, + "low": 243.2, + "close": 247.76, + "volume": 16928 + }, + { + "open_time": "2015-06-18T00:00:00+00:00", + "close_time": "2015-06-18T00:00:00+00:00", + "open": 247.76, + "high": 251.58, + "low": 240, + "close": 248.4, + "volume": 11106 + }, + { + "open_time": "2015-06-19T00:00:00+00:00", + "close_time": "2015-06-19T00:00:00+00:00", + "open": 248.45, + "high": 249.93, + "low": 242.14, + "close": 243.7, + "volume": 6731 + }, + { + "open_time": "2015-06-20T00:00:00+00:00", + "close_time": "2015-06-20T00:00:00+00:00", + "open": 243.75, + "high": 245.56, + "low": 239.93, + "close": 244.76, + "volume": 4379 + }, + { + "open_time": "2015-06-21T00:00:00+00:00", + "close_time": "2015-06-21T00:00:00+00:00", + "open": 244.65, + "high": 245, + "low": 241.06, + "close": 243.64, + "volume": 1894 + }, + { + "open_time": "2015-06-22T00:00:00+00:00", + "close_time": "2015-06-22T00:00:00+00:00", + "open": 243.6, + "high": 247.99, + "low": 242.64, + "close": 246, + "volume": 5149 + }, + { + "open_time": "2015-06-23T00:00:00+00:00", + "close_time": "2015-06-23T00:00:00+00:00", + "open": 245.99, + "high": 247.25, + "low": 242.14, + "close": 243.74, + "volume": 4929 + }, + { + "open_time": "2015-06-24T00:00:00+00:00", + "close_time": "2015-06-24T00:00:00+00:00", + "open": 243.85, + "high": 243.99, + "low": 238.2, + "close": 240.19, + "volume": 6714 + }, + { + "open_time": "2015-06-25T00:00:00+00:00", + "close_time": "2015-06-25T00:00:00+00:00", + "open": 240.19, + "high": 242.9, + "low": 239.18, + "close": 241.98, + "volume": 4983 + }, + { + "open_time": "2015-06-26T00:00:00+00:00", + "close_time": "2015-06-26T00:00:00+00:00", + "open": 242.08, + "high": 243.44, + "low": 240, + "close": 242.98, + "volume": 5263 + }, + { + "open_time": "2015-06-27T00:00:00+00:00", + "close_time": "2015-06-27T00:00:00+00:00", + "open": 242.98, + "high": 252, + "low": 242.36, + "close": 251.21, + "volume": 7085 + }, + { + "open_time": "2015-06-28T00:00:00+00:00", + "close_time": "2015-06-28T00:00:00+00:00", + "open": 251.28, + "high": 251.28, + "low": 247.04, + "close": 248.62, + "volume": 6066 + }, + { + "open_time": "2015-06-29T00:00:00+00:00", + "close_time": "2015-06-29T00:00:00+00:00", + "open": 248.63, + "high": 256.94, + "low": 248.3, + "close": 256.04, + "volume": 15357 + }, + { + "open_time": "2015-06-30T00:00:00+00:00", + "close_time": "2015-06-30T00:00:00+00:00", + "open": 256.04, + "high": 268, + "low": 255, + "close": 262.5, + "volume": 19873 + }, + { + "open_time": "2015-07-01T00:00:00+00:00", + "close_time": "2015-07-01T00:00:00+00:00", + "open": 262.58, + "high": 265.25, + "low": 253.81, + "close": 257.62, + "volume": 13280 + }, + { + "open_time": "2015-07-02T00:00:00+00:00", + "close_time": "2015-07-02T00:00:00+00:00", + "open": 257.62, + "high": 260.77, + "low": 253.19, + "close": 254.54, + "volume": 9780 + }, + { + "open_time": "2015-07-03T00:00:00+00:00", + "close_time": "2015-07-03T00:00:00+00:00", + "open": 254.49, + "high": 256.44, + "low": 252.4, + "close": 255.92, + "volume": 9121 + }, + { + "open_time": "2015-07-04T00:00:00+00:00", + "close_time": "2015-07-04T00:00:00+00:00", + "open": 256.06, + "high": 261.28, + "low": 254.05, + "close": 260.2, + "volume": 7861 + }, + { + "open_time": "2015-07-05T00:00:00+00:00", + "close_time": "2015-07-05T00:00:00+00:00", + "open": 260.16, + "high": 274.74, + "low": 258.75, + "close": 271.5, + "volume": 21300 + }, + { + "open_time": "2015-07-06T00:00:00+00:00", + "close_time": "2015-07-06T00:00:00+00:00", + "open": 271.39, + "high": 278.54, + "low": 267.13, + "close": 268.51, + "volume": 19976 + }, + { + "open_time": "2015-07-07T00:00:00+00:00", + "close_time": "2015-07-07T00:00:00+00:00", + "open": 268.53, + "high": 271.69, + "low": 264.01, + "close": 265.51, + "volume": 13720 + }, + { + "open_time": "2015-07-08T00:00:00+00:00", + "close_time": "2015-07-08T00:00:00+00:00", + "open": 265.67, + "high": 273.24, + "low": 263.01, + "close": 270.63, + "volume": 16010 + }, + { + "open_time": "2015-07-09T00:00:00+00:00", + "close_time": "2015-07-09T00:00:00+00:00", + "open": 270.41, + "high": 271.98, + "low": 265.92, + "close": 268.92, + "volume": 13870 + }, + { + "open_time": "2015-07-10T00:00:00+00:00", + "close_time": "2015-07-10T00:00:00+00:00", + "open": 268.98, + "high": 294.71, + "low": 268.63, + "close": 285.23, + "volume": 29121 + }, + { + "open_time": "2015-07-11T00:00:00+00:00", + "close_time": "2015-07-11T00:00:00+00:00", + "open": 284.63, + "high": 298.05, + "low": 283.88, + "close": 291.64, + "volume": 11659 + }, + { + "open_time": "2015-07-12T00:00:00+00:00", + "close_time": "2015-07-12T00:00:00+00:00", + "open": 291.65, + "high": 317.99, + "low": 291.65, + "close": 310.55, + "volume": 22470 + }, + { + "open_time": "2015-07-13T00:00:00+00:00", + "close_time": "2015-07-13T00:00:00+00:00", + "open": 310.55, + "high": 310.73, + "low": 281, + "close": 292.68, + "volume": 29753 + }, + { + "open_time": "2015-07-14T00:00:00+00:00", + "close_time": "2015-07-14T00:00:00+00:00", + "open": 292.54, + "high": 297.13, + "low": 286.02, + "close": 287.55, + "volume": 10342 + }, + { + "open_time": "2015-07-15T00:00:00+00:00", + "close_time": "2015-07-15T00:00:00+00:00", + "open": 287.49, + "high": 293.7, + "low": 284.29, + "close": 285.67, + "volume": 9777 + }, + { + "open_time": "2015-07-16T00:00:00+00:00", + "close_time": "2015-07-16T00:00:00+00:00", + "open": 285.67, + "high": 292.4, + "low": 274.92, + "close": 277.89, + "volume": 21082 + }, + { + "open_time": "2015-07-17T00:00:00+00:00", + "close_time": "2015-07-17T00:00:00+00:00", + "open": 277.74, + "high": 280.73, + "low": 272.31, + "close": 279.43, + "volume": 11466 + }, + { + "open_time": "2015-07-18T00:00:00+00:00", + "close_time": "2015-07-18T00:00:00+00:00", + "open": 279.15, + "high": 283, + "low": 276.73, + "close": 276.79, + "volume": 9352 + }, + { + "open_time": "2015-07-19T00:00:00+00:00", + "close_time": "2015-07-19T00:00:00+00:00", + "open": 276.74, + "high": 278.1, + "low": 275.01, + "close": 275.47, + "volume": 5065 + }, + { + "open_time": "2015-07-20T00:00:00+00:00", + "close_time": "2015-07-20T00:00:00+00:00", + "open": 275.08, + "high": 279.35, + "low": 274.62, + "close": 278.96, + "volume": 8792 + }, + { + "open_time": "2015-07-21T00:00:00+00:00", + "close_time": "2015-07-21T00:00:00+00:00", + "open": 278.95, + "high": 281.07, + "low": 276.28, + "close": 276.76, + "volume": 8973 + }, + { + "open_time": "2015-07-22T00:00:00+00:00", + "close_time": "2015-07-22T00:00:00+00:00", + "open": 276.49, + "high": 277.97, + "low": 275, + "close": 277.68, + "volume": 8301 + }, + { + "open_time": "2015-07-23T00:00:00+00:00", + "close_time": "2015-07-23T00:00:00+00:00", + "open": 277.5, + "high": 278.55, + "low": 275.79, + "close": 276.61, + "volume": 6418 + }, + { + "open_time": "2015-07-24T00:00:00+00:00", + "close_time": "2015-07-24T00:00:00+00:00", + "open": 276.61, + "high": 290.53, + "low": 275.9, + "close": 289.01, + "volume": 15838 + }, + { + "open_time": "2015-07-25T00:00:00+00:00", + "close_time": "2015-07-25T00:00:00+00:00", + "open": 289, + "high": 292, + "low": 286.5, + "close": 288.78, + "volume": 7517 + }, + { + "open_time": "2015-07-26T00:00:00+00:00", + "close_time": "2015-07-26T00:00:00+00:00", + "open": 288.97, + "high": 294, + "low": 287.41, + "close": 293.19, + "volume": 5282 + }, + { + "open_time": "2015-07-27T00:00:00+00:00", + "close_time": "2015-07-27T00:00:00+00:00", + "open": 292.85, + "high": 297.44, + "low": 286.43, + "close": 294.29, + "volume": 14638 + }, + { + "open_time": "2015-07-28T00:00:00+00:00", + "close_time": "2015-07-28T00:00:00+00:00", + "open": 294.03, + "high": 297, + "low": 292.19, + "close": 294.01, + "volume": 8763 + }, + { + "open_time": "2015-07-29T00:00:00+00:00", + "close_time": "2015-07-29T00:00:00+00:00", + "open": 294.01, + "high": 294.57, + "low": 287.27, + "close": 289.85, + "volume": 10199 + }, + { + "open_time": "2015-07-30T00:00:00+00:00", + "close_time": "2015-07-30T00:00:00+00:00", + "open": 289.85, + "high": 290.08, + "low": 284.53, + "close": 288.01, + "volume": 8098 + }, + { + "open_time": "2015-07-31T00:00:00+00:00", + "close_time": "2015-07-31T00:00:00+00:00", + "open": 288.29, + "high": 289, + "low": 281.8, + "close": 284.33, + "volume": 7891 + }, + { + "open_time": "2015-08-01T00:00:00+00:00", + "close_time": "2015-08-01T00:00:00+00:00", + "open": 284.69, + "high": 285.16, + "low": 276.66, + "close": 280.19, + "volume": 7059 + }, + { + "open_time": "2015-08-02T00:00:00+00:00", + "close_time": "2015-08-02T00:00:00+00:00", + "open": 280.19, + "high": 282.9, + "low": 276.57, + "close": 282.32, + "volume": 4482 + }, + { + "open_time": "2015-08-03T00:00:00+00:00", + "close_time": "2015-08-03T00:00:00+00:00", + "open": 282.53, + "high": 285.8, + "low": 279.52, + "close": 280.43, + "volume": 6293 + }, + { + "open_time": "2015-08-04T00:00:00+00:00", + "close_time": "2015-08-04T00:00:00+00:00", + "open": 280.43, + "high": 285.88, + "low": 280.43, + "close": 285, + "volume": 6184 + }, + { + "open_time": "2015-08-05T00:00:00+00:00", + "close_time": "2015-08-05T00:00:00+00:00", + "open": 284.91, + "high": 285.86, + "low": 280.63, + "close": 281.13, + "volume": 6526 + }, + { + "open_time": "2015-08-06T00:00:00+00:00", + "close_time": "2015-08-06T00:00:00+00:00", + "open": 281.13, + "high": 281.65, + "low": 276.6, + "close": 277.48, + "volume": 7100 + }, + { + "open_time": "2015-08-07T00:00:00+00:00", + "close_time": "2015-08-07T00:00:00+00:00", + "open": 277.48, + "high": 280.43, + "low": 274.19, + "close": 279.63, + "volume": 8634 + }, + { + "open_time": "2015-08-08T00:00:00+00:00", + "close_time": "2015-08-08T00:00:00+00:00", + "open": 279.94, + "high": 279.97, + "low": 260.41, + "close": 262.19, + "volume": 10247 + }, + { + "open_time": "2015-08-09T00:00:00+00:00", + "close_time": "2015-08-09T00:00:00+00:00", + "open": 262.19, + "high": 268.95, + "low": 261.01, + "close": 265.05, + "volume": 8854 + }, + { + "open_time": "2015-08-10T00:00:00+00:00", + "close_time": "2015-08-10T00:00:00+00:00", + "open": 265.05, + "high": 266.79, + "low": 261.6, + "close": 264.33, + "volume": 9673 + }, + { + "open_time": "2015-08-11T00:00:00+00:00", + "close_time": "2015-08-11T00:00:00+00:00", + "open": 264.11, + "high": 271.5, + "low": 264.07, + "close": 271.15, + "volume": 8363 + }, + { + "open_time": "2015-08-12T00:00:00+00:00", + "close_time": "2015-08-12T00:00:00+00:00", + "open": 271.15, + "high": 271.16, + "low": 265.71, + "close": 267.73, + "volume": 9503 + }, + { + "open_time": "2015-08-13T00:00:00+00:00", + "close_time": "2015-08-13T00:00:00+00:00", + "open": 267.53, + "high": 267.88, + "low": 262.32, + "close": 264.48, + "volume": 10700 + }, + { + "open_time": "2015-08-14T00:00:00+00:00", + "close_time": "2015-08-14T00:00:00+00:00", + "open": 264.74, + "high": 266.99, + "low": 262, + "close": 265.4, + "volume": 8015 + }, + { + "open_time": "2015-08-15T00:00:00+00:00", + "close_time": "2015-08-15T00:00:00+00:00", + "open": 265.57, + "high": 266.5, + "low": 260.45, + "close": 261.46, + "volume": 5478 + }, + { + "open_time": "2015-08-16T00:00:00+00:00", + "close_time": "2015-08-16T00:00:00+00:00", + "open": 261.46, + "high": 262.2, + "low": 254.01, + "close": 256.11, + "volume": 9591 + }, + { + "open_time": "2015-08-17T00:00:00+00:00", + "close_time": "2015-08-17T00:00:00+00:00", + "open": 256.11, + "high": 259.12, + "low": 254.63, + "close": 256.47, + "volume": 8639 + }, + { + "open_time": "2015-08-18T00:00:00+00:00", + "close_time": "2015-08-18T00:00:00+00:00", + "open": 256.66, + "high": 256.99, + "low": 221.11, + "close": 224.8, + "volume": 16112 + }, + { + "open_time": "2015-08-19T00:00:00+00:00", + "close_time": "2015-08-19T00:00:00+00:00", + "open": 224, + "high": 237.66, + "low": 222.01, + "close": 226.92, + "volume": 24267 + }, + { + "open_time": "2015-08-20T00:00:00+00:00", + "close_time": "2015-08-20T00:00:00+00:00", + "open": 226.4, + "high": 236.66, + "low": 226.4, + "close": 235.54, + "volume": 15786 + }, + { + "open_time": "2015-08-21T00:00:00+00:00", + "close_time": "2015-08-21T00:00:00+00:00", + "open": 235.15, + "high": 236.66, + "low": 231.77, + "close": 233.49, + "volume": 10250 + }, + { + "open_time": "2015-08-22T00:00:00+00:00", + "close_time": "2015-08-22T00:00:00+00:00", + "open": 233.5, + "high": 235.2, + "low": 223.01, + "close": 231, + "volume": 15830 + }, + { + "open_time": "2015-08-23T00:00:00+00:00", + "close_time": "2015-08-23T00:00:00+00:00", + "open": 231, + "high": 234.03, + "low": 225.85, + "close": 228.89, + "volume": 12827 + }, + { + "open_time": "2015-08-24T00:00:00+00:00", + "close_time": "2015-08-24T00:00:00+00:00", + "open": 228.35, + "high": 228.99, + "low": 207.73, + "close": 209.72, + "volume": 37492 + }, + { + "open_time": "2015-08-25T00:00:00+00:00", + "close_time": "2015-08-25T00:00:00+00:00", + "open": 209.76, + "high": 228.04, + "low": 198.12, + "close": 222.38, + "volume": 42256 + }, + { + "open_time": "2015-08-26T00:00:00+00:00", + "close_time": "2015-08-26T00:00:00+00:00", + "open": 222.38, + "high": 231.09, + "low": 219.77, + "close": 225.8, + "volume": 23982 + }, + { + "open_time": "2015-08-27T00:00:00+00:00", + "close_time": "2015-08-27T00:00:00+00:00", + "open": 225.8, + "high": 228.89, + "low": 223.17, + "close": 225.09, + "volume": 14317 + }, + { + "open_time": "2015-08-28T00:00:00+00:00", + "close_time": "2015-08-28T00:00:00+00:00", + "open": 225.09, + "high": 235.93, + "low": 220.29, + "close": 231.65, + "volume": 22862 + }, + { + "open_time": "2015-08-29T00:00:00+00:00", + "close_time": "2015-08-29T00:00:00+00:00", + "open": 231.76, + "high": 233.9, + "low": 226.67, + "close": 230.54, + "volume": 15462 + }, + { + "open_time": "2015-08-30T00:00:00+00:00", + "close_time": "2015-08-30T00:00:00+00:00", + "open": 230.41, + "high": 232.75, + "low": 225.04, + "close": 229, + "volume": 15454 + }, + { + "open_time": "2015-08-31T00:00:00+00:00", + "close_time": "2015-08-31T00:00:00+00:00", + "open": 229.04, + "high": 232.49, + "low": 224.39, + "close": 229.86, + "volume": 15732 + }, + { + "open_time": "2015-09-01T00:00:00+00:00", + "close_time": "2015-09-01T00:00:00+00:00", + "open": 230.25, + "high": 231.67, + "low": 226.17, + "close": 227.96, + "volume": 23840 + }, + { + "open_time": "2015-09-02T00:00:00+00:00", + "close_time": "2015-09-02T00:00:00+00:00", + "open": 227.97, + "high": 230.77, + "low": 226, + "close": 229.18, + "volume": 21423 + }, + { + "open_time": "2015-09-03T00:00:00+00:00", + "close_time": "2015-09-03T00:00:00+00:00", + "open": 228.95, + "high": 229.96, + "low": 226.5, + "close": 227.28, + "volume": 19699 + }, + { + "open_time": "2015-09-04T00:00:00+00:00", + "close_time": "2015-09-04T00:00:00+00:00", + "open": 227.24, + "high": 231.4, + "low": 226.33, + "close": 230.52, + "volume": 20840 + }, + { + "open_time": "2015-09-05T00:00:00+00:00", + "close_time": "2015-09-05T00:00:00+00:00", + "open": 230.72, + "high": 237.22, + "low": 229.23, + "close": 235.6, + "volume": 20094 + }, + { + "open_time": "2015-09-06T00:00:00+00:00", + "close_time": "2015-09-06T00:00:00+00:00", + "open": 235.39, + "high": 244.2, + "low": 235.02, + "close": 240.28, + "volume": 25724 + }, + { + "open_time": "2015-09-07T00:00:00+00:00", + "close_time": "2015-09-07T00:00:00+00:00", + "open": 240.28, + "high": 242.91, + "low": 238.44, + "close": 240.19, + "volume": 23130 + }, + { + "open_time": "2015-09-08T00:00:00+00:00", + "close_time": "2015-09-08T00:00:00+00:00", + "open": 240.07, + "high": 246.24, + "low": 239.98, + "close": 244.21, + "volume": 23972 + }, + { + "open_time": "2015-09-09T00:00:00+00:00", + "close_time": "2015-09-09T00:00:00+00:00", + "open": 244.04, + "high": 244.22, + "low": 237.01, + "close": 238.35, + "volume": 23215 + }, + { + "open_time": "2015-09-10T00:00:00+00:00", + "close_time": "2015-09-10T00:00:00+00:00", + "open": 238.35, + "high": 241.65, + "low": 234.78, + "close": 238.66, + "volume": 20441 + }, + { + "open_time": "2015-09-11T00:00:00+00:00", + "close_time": "2015-09-11T00:00:00+00:00", + "open": 238.57, + "high": 240.94, + "low": 237.5, + "close": 240, + "volume": 13652 + }, + { + "open_time": "2015-09-12T00:00:00+00:00", + "close_time": "2015-09-12T00:00:00+00:00", + "open": 239.92, + "high": 240, + "low": 233.02, + "close": 234.79, + "volume": 17404 + }, + { + "open_time": "2015-09-13T00:00:00+00:00", + "close_time": "2015-09-13T00:00:00+00:00", + "open": 234.79, + "high": 236.09, + "low": 228, + "close": 229.66, + "volume": 19616 + }, + { + "open_time": "2015-09-14T00:00:00+00:00", + "close_time": "2015-09-14T00:00:00+00:00", + "open": 229.66, + "high": 232.92, + "low": 223.99, + "close": 229.71, + "volume": 16624 + }, + { + "open_time": "2015-09-15T00:00:00+00:00", + "close_time": "2015-09-15T00:00:00+00:00", + "open": 229.84, + "high": 231.21, + "low": 226.5, + "close": 230.03, + "volume": 17252 + }, + { + "open_time": "2015-09-16T00:00:00+00:00", + "close_time": "2015-09-16T00:00:00+00:00", + "open": 229.99, + "high": 230.5, + "low": 223, + "close": 228.34, + "volume": 18131 + }, + { + "open_time": "2015-09-17T00:00:00+00:00", + "close_time": "2015-09-17T00:00:00+00:00", + "open": 228.34, + "high": 235, + "low": 227, + "close": 232.17, + "volume": 14535 + }, + { + "open_time": "2015-09-18T00:00:00+00:00", + "close_time": "2015-09-18T00:00:00+00:00", + "open": 232.2, + "high": 234.4, + "low": 230.83, + "close": 233.12, + "volume": 19420 + }, + { + "open_time": "2015-09-19T00:00:00+00:00", + "close_time": "2015-09-19T00:00:00+00:00", + "open": 233.24, + "high": 233.76, + "low": 229.89, + "close": 230, + "volume": 11201 + }, + { + "open_time": "2015-09-20T00:00:00+00:00", + "close_time": "2015-09-20T00:00:00+00:00", + "open": 230, + "high": 231.7, + "low": 229, + "close": 230.16, + "volume": 13392 + }, + { + "open_time": "2015-09-21T00:00:00+00:00", + "close_time": "2015-09-21T00:00:00+00:00", + "open": 230.1, + "high": 230.15, + "low": 225, + "close": 226.15, + "volume": 14025 + }, + { + "open_time": "2015-09-22T00:00:00+00:00", + "close_time": "2015-09-22T00:00:00+00:00", + "open": 226.15, + "high": 231.96, + "low": 223.12, + "close": 230.42, + "volume": 19171 + }, + { + "open_time": "2015-09-23T00:00:00+00:00", + "close_time": "2015-09-23T00:00:00+00:00", + "open": 230.08, + "high": 231.5, + "low": 228, + "close": 229.42, + "volume": 13543 + }, + { + "open_time": "2015-09-24T00:00:00+00:00", + "close_time": "2015-09-24T00:00:00+00:00", + "open": 229.42, + "high": 235.52, + "low": 228.89, + "close": 233.86, + "volume": 24163 + }, + { + "open_time": "2015-09-25T00:00:00+00:00", + "close_time": "2015-09-25T00:00:00+00:00", + "open": 233.88, + "high": 237.25, + "low": 232.56, + "close": 235.22, + "volume": 22529.89506336 + }, + { + "open_time": "2015-09-26T00:00:00+00:00", + "close_time": "2015-09-26T00:00:00+00:00", + "open": 235.14, + "high": 235.67, + "low": 233, + "close": 233.81, + "volume": 15109.4241084 + }, + { + "open_time": "2015-09-27T00:00:00+00:00", + "close_time": "2015-09-27T00:00:00+00:00", + "open": 233.81, + "high": 234.61, + "low": 231.16, + "close": 232.41, + "volume": 17506.44940958 + }, + { + "open_time": "2015-09-28T00:00:00+00:00", + "close_time": "2015-09-28T00:00:00+00:00", + "open": 232.4, + "high": 239.68, + "low": 231.69, + "close": 239.14, + "volume": 17566.82643524 + }, + { + "open_time": "2015-09-29T00:00:00+00:00", + "close_time": "2015-09-29T00:00:00+00:00", + "open": 239.14, + "high": 240.56, + "low": 235.09, + "close": 236.94, + "volume": 19877.45487947 + }, + { + "open_time": "2015-09-30T00:00:00+00:00", + "close_time": "2015-09-30T00:00:00+00:00", + "open": 236.78, + "high": 238.27, + "low": 234.67, + "close": 236.2, + "volume": 20998.84649347 + }, + { + "open_time": "2015-10-01T00:00:00+00:00", + "close_time": "2015-10-01T00:00:00+00:00", + "open": 235.87, + "high": 239.44, + "low": 235.01, + "close": 237.15, + "volume": 20341.00819187 + }, + { + "open_time": "2015-10-02T00:00:00+00:00", + "close_time": "2015-10-02T00:00:00+00:00", + "open": 238, + "high": 239.06, + "low": 235, + "close": 237.77, + "volume": 16914.03467278 + }, + { + "open_time": "2015-10-03T00:00:00+00:00", + "close_time": "2015-10-03T00:00:00+00:00", + "open": 237.77, + "high": 239.86, + "low": 236.3, + "close": 238.95, + "volume": 17825.61763782 + }, + { + "open_time": "2015-10-04T00:00:00+00:00", + "close_time": "2015-10-04T00:00:00+00:00", + "open": 239.06, + "high": 239.98, + "low": 237.62, + "close": 238.6, + "volume": 15015.06671892 + }, + { + "open_time": "2015-10-05T00:00:00+00:00", + "close_time": "2015-10-05T00:00:00+00:00", + "open": 238.6, + "high": 240.85, + "low": 236.1, + "close": 240.84, + "volume": 20316.5036489 + }, + { + "open_time": "2015-10-06T00:00:00+00:00", + "close_time": "2015-10-06T00:00:00+00:00", + "open": 240.85, + "high": 248.19, + "low": 239.52, + "close": 246.57, + "volume": 26684.24752553 + }, + { + "open_time": "2015-10-07T00:00:00+00:00", + "close_time": "2015-10-07T00:00:00+00:00", + "open": 246.79, + "high": 247.65, + "low": 242.3, + "close": 243.2, + "volume": 23768.19691187 + }, + { + "open_time": "2015-10-08T00:00:00+00:00", + "close_time": "2015-10-08T00:00:00+00:00", + "open": 243.47, + "high": 244.76, + "low": 242.06, + "close": 242.9, + "volume": 13983.7520566 + }, + { + "open_time": "2015-10-09T00:00:00+00:00", + "close_time": "2015-10-09T00:00:00+00:00", + "open": 243.29, + "high": 244.95, + "low": 242.16, + "close": 244.48, + "volume": 14099.91553852 + }, + { + "open_time": "2015-10-10T00:00:00+00:00", + "close_time": "2015-10-10T00:00:00+00:00", + "open": 244.49, + "high": 246.43, + "low": 243, + "close": 245.71, + "volume": 17314.14235355 + }, + { + "open_time": "2015-10-11T00:00:00+00:00", + "close_time": "2015-10-11T00:00:00+00:00", + "open": 245.71, + "high": 248.5, + "low": 244.53, + "close": 248.05, + "volume": 19140.35541066 + }, + { + "open_time": "2015-10-12T00:00:00+00:00", + "close_time": "2015-10-12T00:00:00+00:00", + "open": 248.05, + "high": 248.47, + "low": 245.01, + "close": 245.81, + "volume": 10671.70376412 + }, + { + "open_time": "2015-10-13T00:00:00+00:00", + "close_time": "2015-10-13T00:00:00+00:00", + "open": 245.81, + "high": 250.89, + "low": 242.82, + "close": 249.73, + "volume": 25901.60284736 + }, + { + "open_time": "2015-10-14T00:00:00+00:00", + "close_time": "2015-10-14T00:00:00+00:00", + "open": 249.97, + "high": 255.93, + "low": 248.06, + "close": 252.47, + "volume": 26942.87099657 + }, + { + "open_time": "2015-10-15T00:00:00+00:00", + "close_time": "2015-10-15T00:00:00+00:00", + "open": 252.47, + "high": 256.5, + "low": 250.3, + "close": 254.49, + "volume": 22037.62801052 + }, + { + "open_time": "2015-10-16T00:00:00+00:00", + "close_time": "2015-10-16T00:00:00+00:00", + "open": 254.49, + "high": 267, + "low": 253.69, + "close": 263.09, + "volume": 34816.74109435 + }, + { + "open_time": "2015-10-17T00:00:00+00:00", + "close_time": "2015-10-17T00:00:00+00:00", + "open": 263.09, + "high": 273, + "low": 260.8, + "close": 270.07, + "volume": 25328.14897698 + }, + { + "open_time": "2015-10-18T00:00:00+00:00", + "close_time": "2015-10-18T00:00:00+00:00", + "open": 270.04, + "high": 271.17, + "low": 260, + "close": 261.05, + "volume": 10003.12667162 + }, + { + "open_time": "2015-10-19T00:00:00+00:00", + "close_time": "2015-10-19T00:00:00+00:00", + "open": 260.99, + "high": 266.01, + "low": 259.82, + "close": 263.66, + "volume": 16704.69881365 + }, + { + "open_time": "2015-10-20T00:00:00+00:00", + "close_time": "2015-10-20T00:00:00+00:00", + "open": 264.28, + "high": 272.95, + "low": 262.67, + "close": 270.64, + "volume": 28967.44125263 + }, + { + "open_time": "2015-10-21T00:00:00+00:00", + "close_time": "2015-10-21T00:00:00+00:00", + "open": 270.3, + "high": 272.69, + "low": 264, + "close": 267.89, + "volume": 20396.77801324 + }, + { + "open_time": "2015-10-22T00:00:00+00:00", + "close_time": "2015-10-22T00:00:00+00:00", + "open": 267.9, + "high": 280.04, + "low": 267.39, + "close": 275.21, + "volume": 30166.42544243 + }, + { + "open_time": "2015-10-23T00:00:00+00:00", + "close_time": "2015-10-23T00:00:00+00:00", + "open": 275.21, + "high": 280.19, + "low": 273.46, + "close": 278.6, + "volume": 21577.26847046 + }, + { + "open_time": "2015-10-24T00:00:00+00:00", + "close_time": "2015-10-24T00:00:00+00:00", + "open": 278.6, + "high": 284, + "low": 278.22, + "close": 282.84, + "volume": 20586.33501738 + }, + { + "open_time": "2015-10-25T00:00:00+00:00", + "close_time": "2015-10-25T00:00:00+00:00", + "open": 283.03, + "high": 296, + "low": 282.2, + "close": 283.96, + "volume": 30003.5865564 + }, + { + "open_time": "2015-10-26T00:00:00+00:00", + "close_time": "2015-10-26T00:00:00+00:00", + "open": 283.96, + "high": 286.99, + "low": 279.25, + "close": 286.9, + "volume": 21266.47299529 + }, + { + "open_time": "2015-10-27T00:00:00+00:00", + "close_time": "2015-10-27T00:00:00+00:00", + "open": 286.9, + "high": 300, + "low": 286.15, + "close": 295.54, + "volume": 34002.1486519 + }, + { + "open_time": "2015-10-28T00:00:00+00:00", + "close_time": "2015-10-28T00:00:00+00:00", + "open": 295.8, + "high": 308.48, + "low": 294.4, + "close": 305.65, + "volume": 31274.40198147 + }, + { + "open_time": "2015-10-29T00:00:00+00:00", + "close_time": "2015-10-29T00:00:00+00:00", + "open": 305.67, + "high": 319.6, + "low": 301.7, + "close": 314.82, + "volume": 32258.6054255 + }, + { + "open_time": "2015-10-30T00:00:00+00:00", + "close_time": "2015-10-30T00:00:00+00:00", + "open": 314.95, + "high": 334.05, + "low": 313.5, + "close": 328.65, + "volume": 39364.02820714 + }, + { + "open_time": "2015-10-31T00:00:00+00:00", + "close_time": "2015-10-31T00:00:00+00:00", + "open": 328.28, + "high": 334.67, + "low": 302.99, + "close": 310.18, + "volume": 28765.17836218 + }, + { + "open_time": "2015-11-01T00:00:00+00:00", + "close_time": "2015-11-01T00:00:00+00:00", + "open": 310.9, + "high": 329.85, + "low": 303.01, + "close": 325.78, + "volume": 14281.54590183 + }, + { + "open_time": "2015-11-02T00:00:00+00:00", + "close_time": "2015-11-02T00:00:00+00:00", + "open": 325.78, + "high": 369.02, + "low": 320, + "close": 361.74, + "volume": 45146.48339004 + }, + { + "open_time": "2015-11-03T00:00:00+00:00", + "close_time": "2015-11-03T00:00:00+00:00", + "open": 361.26, + "high": 420.77, + "low": 360.4, + "close": 404.06, + "volume": 77212.80072178 + }, + { + "open_time": "2015-11-04T00:00:00+00:00", + "close_time": "2015-11-04T00:00:00+00:00", + "open": 404.55, + "high": 502, + "low": 368.11, + "close": 408, + "volume": 105959.25914088 + }, + { + "open_time": "2015-11-05T00:00:00+00:00", + "close_time": "2015-11-05T00:00:00+00:00", + "open": 407.99, + "high": 448.79, + "low": 364.37, + "close": 385.5, + "volume": 60180.10705681 + }, + { + "open_time": "2015-11-06T00:00:00+00:00", + "close_time": "2015-11-06T00:00:00+00:00", + "open": 387.77, + "high": 396.67, + "low": 353.26, + "close": 374.47, + "volume": 46952.53785161 + }, + { + "open_time": "2015-11-07T00:00:00+00:00", + "close_time": "2015-11-07T00:00:00+00:00", + "open": 374.41, + "high": 392.82, + "low": 371.07, + "close": 383.53, + "volume": 26348.59517292 + }, + { + "open_time": "2015-11-08T00:00:00+00:00", + "close_time": "2015-11-08T00:00:00+00:00", + "open": 383.62, + "high": 390.47, + "low": 366.18, + "close": 372.65, + "volume": 27445.01908642 + }, + { + "open_time": "2015-11-09T00:00:00+00:00", + "close_time": "2015-11-09T00:00:00+00:00", + "open": 372.86, + "high": 386.79, + "low": 360.54, + "close": 377.9, + "volume": 25934.97280342 + }, + { + "open_time": "2015-11-10T00:00:00+00:00", + "close_time": "2015-11-10T00:00:00+00:00", + "open": 378.02, + "high": 381.44, + "low": 323.63, + "close": 336.8, + "volume": 48890.59709473 + }, + { + "open_time": "2015-11-11T00:00:00+00:00", + "close_time": "2015-11-11T00:00:00+00:00", + "open": 335.02, + "high": 341.41, + "low": 294, + "close": 309.91, + "volume": 51510.30806178 + }, + { + "open_time": "2015-11-12T00:00:00+00:00", + "close_time": "2015-11-12T00:00:00+00:00", + "open": 309.95, + "high": 344.78, + "low": 308.42, + "close": 337.17, + "volume": 37744.44698838 + }, + { + "open_time": "2015-11-13T00:00:00+00:00", + "close_time": "2015-11-13T00:00:00+00:00", + "open": 337, + "high": 342, + "low": 325, + "close": 336.99, + "volume": 24663.47295739 + }, + { + "open_time": "2015-11-14T00:00:00+00:00", + "close_time": "2015-11-14T00:00:00+00:00", + "open": 336.98, + "high": 356.1, + "low": 325.45, + "close": 333, + "volume": 25628.37827226 + }, + { + "open_time": "2015-11-15T00:00:00+00:00", + "close_time": "2015-11-15T00:00:00+00:00", + "open": 332.95, + "high": 334.99, + "low": 314.6, + "close": 319.28, + "volume": 27643.77839377 + }, + { + "open_time": "2015-11-16T00:00:00+00:00", + "close_time": "2015-11-16T00:00:00+00:00", + "open": 319.29, + "high": 332.25, + "low": 315, + "close": 330.83, + "volume": 22243.82252072 + }, + { + "open_time": "2015-11-17T00:00:00+00:00", + "close_time": "2015-11-17T00:00:00+00:00", + "open": 330.82, + "high": 350.44, + "low": 329, + "close": 336.08, + "volume": 27718.67585197 + }, + { + "open_time": "2015-11-18T00:00:00+00:00", + "close_time": "2015-11-18T00:00:00+00:00", + "open": 336, + "high": 337.89, + "low": 330.28, + "close": 335.65, + "volume": 27252.09998963 + }, + { + "open_time": "2015-11-19T00:00:00+00:00", + "close_time": "2015-11-19T00:00:00+00:00", + "open": 335.68, + "high": 336.48, + "low": 324.92, + "close": 326.02, + "volume": 26919.5167075 + }, + { + "open_time": "2015-11-20T00:00:00+00:00", + "close_time": "2015-11-20T00:00:00+00:00", + "open": 326.51, + "high": 327.73, + "low": 310, + "close": 322.04, + "volume": 21303.6411637 + }, + { + "open_time": "2015-11-21T00:00:00+00:00", + "close_time": "2015-11-21T00:00:00+00:00", + "open": 322.04, + "high": 328.94, + "low": 318.52, + "close": 326.5, + "volume": 5129.35325171 + }, + { + "open_time": "2015-11-22T00:00:00+00:00", + "close_time": "2015-11-22T00:00:00+00:00", + "open": 326.5, + "high": 326.6, + "low": 320.13, + "close": 324.2, + "volume": 4062.21223122 + }, + { + "open_time": "2015-11-23T00:00:00+00:00", + "close_time": "2015-11-23T00:00:00+00:00", + "open": 324.2, + "high": 326.09, + "low": 320.39, + "close": 323.48, + "volume": 5101.5572889 + }, + { + "open_time": "2015-11-24T00:00:00+00:00", + "close_time": "2015-11-24T00:00:00+00:00", + "open": 323.48, + "high": 323.5, + "low": 317, + "close": 319.7, + "volume": 8649.01893287 + }, + { + "open_time": "2015-11-25T00:00:00+00:00", + "close_time": "2015-11-25T00:00:00+00:00", + "open": 319.7, + "high": 330.84, + "low": 316, + "close": 328.9, + "volume": 12253.75997566 + }, + { + "open_time": "2015-11-26T00:00:00+00:00", + "close_time": "2015-11-26T00:00:00+00:00", + "open": 328.9, + "high": 369.7, + "low": 328.53, + "close": 353.21, + "volume": 35986.16248598 + }, + { + "open_time": "2015-11-27T00:00:00+00:00", + "close_time": "2015-11-27T00:00:00+00:00", + "open": 353.9, + "high": 364.8, + "low": 347.84, + "close": 357.14, + "volume": 13276.83006854 + }, + { + "open_time": "2015-11-28T00:00:00+00:00", + "close_time": "2015-11-28T00:00:00+00:00", + "open": 357.42, + "high": 359.44, + "low": 350.41, + "close": 356.95, + "volume": 6275.80277422 + }, + { + "open_time": "2015-11-29T00:00:00+00:00", + "close_time": "2015-11-29T00:00:00+00:00", + "open": 356.78, + "high": 373.15, + "low": 354.45, + "close": 371.48, + "volume": 7817.18354983 + }, + { + "open_time": "2015-11-30T00:00:00+00:00", + "close_time": "2015-11-30T00:00:00+00:00", + "open": 371.2, + "high": 383, + "low": 367.11, + "close": 376.71, + "volume": 18100.12172145 + }, + { + "open_time": "2015-12-01T00:00:00+00:00", + "close_time": "2015-12-01T00:00:00+00:00", + "open": 376.7, + "high": 379, + "low": 354.56, + "close": 363.06, + "volume": 15425.28235192 + }, + { + "open_time": "2015-12-02T00:00:00+00:00", + "close_time": "2015-12-02T00:00:00+00:00", + "open": 362.7, + "high": 362.84, + "low": 348.64, + "close": 358.89, + "volume": 12343.40776773 + }, + { + "open_time": "2015-12-03T00:00:00+00:00", + "close_time": "2015-12-03T00:00:00+00:00", + "open": 359.11, + "high": 370.53, + "low": 356.21, + "close": 361.42, + "volume": 12190.88393554 + }, + { + "open_time": "2015-12-04T00:00:00+00:00", + "close_time": "2015-12-04T00:00:00+00:00", + "open": 361.48, + "high": 364.3, + "low": 355.92, + "close": 363.62, + "volume": 9989.28021728 + }, + { + "open_time": "2015-12-05T00:00:00+00:00", + "close_time": "2015-12-05T00:00:00+00:00", + "open": 363.62, + "high": 389.89, + "low": 363, + "close": 388, + "volume": 16784.12666737 + }, + { + "open_time": "2015-12-06T00:00:00+00:00", + "close_time": "2015-12-06T00:00:00+00:00", + "open": 388, + "high": 399.85, + "low": 383, + "close": 388.24, + "volume": 14679.43603159 + }, + { + "open_time": "2015-12-07T00:00:00+00:00", + "close_time": "2015-12-07T00:00:00+00:00", + "open": 388.54, + "high": 399.91, + "low": 381.01, + "close": 395.58, + "volume": 14949.54027438 + }, + { + "open_time": "2015-12-08T00:00:00+00:00", + "close_time": "2015-12-08T00:00:00+00:00", + "open": 395.57, + "high": 418.87, + "low": 388.33, + "close": 417.89, + "volume": 11455.18689186 + }, + { + "open_time": "2015-12-09T00:00:00+00:00", + "close_time": "2015-12-09T00:00:00+00:00", + "open": 416.67, + "high": 424.95, + "low": 400, + "close": 416.98, + "volume": 21039.90850712 + }, + { + "open_time": "2015-12-10T00:00:00+00:00", + "close_time": "2015-12-10T00:00:00+00:00", + "open": 416.69, + "high": 419.79, + "low": 408.91, + "close": 415.57, + "volume": 8469.51604804 + }, + { + "open_time": "2015-12-11T00:00:00+00:00", + "close_time": "2015-12-11T00:00:00+00:00", + "open": 415.57, + "high": 454.48, + "low": 415.13, + "close": 453.04, + "volume": 29021.65610591 + }, + { + "open_time": "2015-12-12T00:00:00+00:00", + "close_time": "2015-12-12T00:00:00+00:00", + "open": 453.12, + "high": 467.8, + "low": 403, + "close": 436.19, + "volume": 29770.28379776 + }, + { + "open_time": "2015-12-13T00:00:00+00:00", + "close_time": "2015-12-13T00:00:00+00:00", + "open": 436.08, + "high": 442.97, + "low": 422.03, + "close": 433.07, + "volume": 11725.66723975 + }, + { + "open_time": "2015-12-14T00:00:00+00:00", + "close_time": "2015-12-14T00:00:00+00:00", + "open": 433.13, + "high": 448.12, + "low": 428.42, + "close": 443.36, + "volume": 13386.74415741 + }, + { + "open_time": "2015-12-15T00:00:00+00:00", + "close_time": "2015-12-15T00:00:00+00:00", + "open": 443.3, + "high": 464.99, + "low": 442.94, + "close": 464.53, + "volume": 18096.38828308 + }, + { + "open_time": "2015-12-16T00:00:00+00:00", + "close_time": "2015-12-16T00:00:00+00:00", + "open": 464.53, + "high": 465, + "low": 436.89, + "close": 455.87, + "volume": 23378.12257312 + }, + { + "open_time": "2015-12-17T00:00:00+00:00", + "close_time": "2015-12-17T00:00:00+00:00", + "open": 455.61, + "high": 458.84, + "low": 448.75, + "close": 456.17, + "volume": 6598.71670498 + }, + { + "open_time": "2015-12-18T00:00:00+00:00", + "close_time": "2015-12-18T00:00:00+00:00", + "open": 442.08, + "high": 466.64, + "low": 439.19, + "close": 462.46, + "volume": 15219.39764393 + }, + { + "open_time": "2015-12-19T00:00:00+00:00", + "close_time": "2015-12-19T00:00:00+00:00", + "open": 463.7, + "high": 465.9, + "low": 452.03, + "close": 461.8, + "volume": 6839.29471064 + }, + { + "open_time": "2015-12-20T00:00:00+00:00", + "close_time": "2015-12-20T00:00:00+00:00", + "open": 461.89, + "high": 462, + "low": 433.83, + "close": 442.54, + "volume": 16626.48835529 + }, + { + "open_time": "2015-12-21T00:00:00+00:00", + "close_time": "2015-12-21T00:00:00+00:00", + "open": 442.47, + "high": 450, + "low": 425.52, + "close": 438.07, + "volume": 18930.86318626 + }, + { + "open_time": "2015-12-22T00:00:00+00:00", + "close_time": "2015-12-22T00:00:00+00:00", + "open": 438.14, + "high": 443.58, + "low": 433.06, + "close": 435.48, + "volume": 8146.01738812 + }, + { + "open_time": "2015-12-23T00:00:00+00:00", + "close_time": "2015-12-23T00:00:00+00:00", + "open": 435.65, + "high": 445.52, + "low": 434.43, + "close": 442.56, + "volume": 7100.22828737 + }, + { + "open_time": "2015-12-24T00:00:00+00:00", + "close_time": "2015-12-24T00:00:00+00:00", + "open": 443.01, + "high": 459.54, + "low": 443.01, + "close": 455, + "volume": 10138.54979731 + }, + { + "open_time": "2015-12-25T00:00:00+00:00", + "close_time": "2015-12-25T00:00:00+00:00", + "open": 455.78, + "high": 458.33, + "low": 448, + "close": 455.51, + "volume": 2878.16735133 + }, + { + "open_time": "2015-12-26T00:00:00+00:00", + "close_time": "2015-12-26T00:00:00+00:00", + "open": 455.5, + "high": 457.45, + "low": 407.25, + "close": 417.39, + "volume": 26672.12173036 + }, + { + "open_time": "2015-12-27T00:00:00+00:00", + "close_time": "2015-12-27T00:00:00+00:00", + "open": 417.11, + "high": 425.42, + "low": 410.5, + "close": 421.76, + "volume": 6968.57365919 + }, + { + "open_time": "2015-12-28T00:00:00+00:00", + "close_time": "2015-12-28T00:00:00+00:00", + "open": 421.78, + "high": 429.86, + "low": 417.01, + "close": 421.46, + "volume": 7560.562992 + }, + { + "open_time": "2015-12-29T00:00:00+00:00", + "close_time": "2015-12-29T00:00:00+00:00", + "open": 420.81, + "high": 433.33, + "low": 418.55, + "close": 431.82, + "volume": 10420.1705789 + }, + { + "open_time": "2015-12-30T00:00:00+00:00", + "close_time": "2015-12-30T00:00:00+00:00", + "open": 431.7, + "high": 434.97, + "low": 420.75, + "close": 425.84, + "volume": 7717.51026269 + }, + { + "open_time": "2015-12-31T00:00:00+00:00", + "close_time": "2015-12-31T00:00:00+00:00", + "open": 426.09, + "high": 433.89, + "low": 419.99, + "close": 430.89, + "volume": 6634.86316694 + }, + { + "open_time": "2016-01-01T00:00:00+00:00", + "close_time": "2016-01-01T00:00:00+00:00", + "open": 430.89, + "high": 436, + "low": 427.2, + "close": 433.82, + "volume": 3788.11117403 + }, + { + "open_time": "2016-01-02T00:00:00+00:00", + "close_time": "2016-01-02T00:00:00+00:00", + "open": 434.87, + "high": 435.99, + "low": 430.42, + "close": 433.55, + "volume": 2972.06344941 + }, + { + "open_time": "2016-01-03T00:00:00+00:00", + "close_time": "2016-01-03T00:00:00+00:00", + "open": 433.2, + "high": 434.09, + "low": 424.06, + "close": 431.04, + "volume": 4533 + }, + { + "open_time": "2016-01-04T00:00:00+00:00", + "close_time": "2016-01-04T00:00:00+00:00", + "open": 431.54, + "high": 435.86, + "low": 428.44, + "close": 434.17, + "volume": 5843.1741748 + }, + { + "open_time": "2016-01-05T00:00:00+00:00", + "close_time": "2016-01-05T00:00:00+00:00", + "open": 433.31, + "high": 435.39, + "low": 429.5, + "close": 432.43, + "volume": 3881.72086194 + }, + { + "open_time": "2016-01-06T00:00:00+00:00", + "close_time": "2016-01-06T00:00:00+00:00", + "open": 432.45, + "high": 432.67, + "low": 426.54, + "close": 429.56, + "volume": 5507.61422616 + }, + { + "open_time": "2016-01-07T00:00:00+00:00", + "close_time": "2016-01-07T00:00:00+00:00", + "open": 429.99, + "high": 459.16, + "low": 429.25, + "close": 457, + "volume": 16833.44632679 + }, + { + "open_time": "2016-01-08T00:00:00+00:00", + "close_time": "2016-01-08T00:00:00+00:00", + "open": 456.87, + "high": 465, + "low": 444.51, + "close": 452.7, + "volume": 10258.99458512 + }, + { + "open_time": "2016-01-09T00:00:00+00:00", + "close_time": "2016-01-09T00:00:00+00:00", + "open": 452.02, + "high": 454, + "low": 446.68, + "close": 448.84, + "volume": 4396.24860968 + }, + { + "open_time": "2016-01-10T00:00:00+00:00", + "close_time": "2016-01-10T00:00:00+00:00", + "open": 448.84, + "high": 449.89, + "low": 440.8, + "close": 448.79, + "volume": 4078.6106536 + }, + { + "open_time": "2016-01-11T00:00:00+00:00", + "close_time": "2016-01-11T00:00:00+00:00", + "open": 448.2, + "high": 451.13, + "low": 438, + "close": 448, + "volume": 7986.45843121 + }, + { + "open_time": "2016-01-12T00:00:00+00:00", + "close_time": "2016-01-12T00:00:00+00:00", + "open": 448, + "high": 448, + "low": 434.35, + "close": 434.85, + "volume": 6933.04240287 + }, + { + "open_time": "2016-01-13T00:00:00+00:00", + "close_time": "2016-01-13T00:00:00+00:00", + "open": 434.85, + "high": 438.35, + "low": 424.5, + "close": 432.64, + "volume": 10066.88954223 + }, + { + "open_time": "2016-01-14T00:00:00+00:00", + "close_time": "2016-01-14T00:00:00+00:00", + "open": 432.64, + "high": 434, + "low": 427, + "close": 429.55, + "volume": 4420.91215991 + }, + { + "open_time": "2016-01-15T00:00:00+00:00", + "close_time": "2016-01-15T00:00:00+00:00", + "open": 429.55, + "high": 429.8, + "low": 360, + "close": 360, + "volume": 37326.70141432 + }, + { + "open_time": "2016-01-16T00:00:00+00:00", + "close_time": "2016-01-16T00:00:00+00:00", + "open": 360.62, + "high": 392.07, + "low": 352, + "close": 386.91, + "volume": 25019.25199338 + }, + { + "open_time": "2016-01-17T00:00:00+00:00", + "close_time": "2016-01-17T00:00:00+00:00", + "open": 387.8, + "high": 391.14, + "low": 376, + "close": 380.16, + "volume": 8416.94363516 + }, + { + "open_time": "2016-01-18T00:00:00+00:00", + "close_time": "2016-01-18T00:00:00+00:00", + "open": 379.94, + "high": 388.5, + "low": 373.63, + "close": 385.49, + "volume": 7015.52993593 + }, + { + "open_time": "2016-01-19T00:00:00+00:00", + "close_time": "2016-01-19T00:00:00+00:00", + "open": 385.47, + "high": 386.92, + "low": 375.59, + "close": 376.76, + "volume": 7223.00324222 + }, + { + "open_time": "2016-01-20T00:00:00+00:00", + "close_time": "2016-01-20T00:00:00+00:00", + "open": 376.9, + "high": 422.98, + "low": 372.53, + "close": 416.32, + "volume": 25172.91741973 + }, + { + "open_time": "2016-01-21T00:00:00+00:00", + "close_time": "2016-01-21T00:00:00+00:00", + "open": 418.9, + "high": 421.25, + "low": 404.59, + "close": 409.59, + "volume": 9414.55707188 + }, + { + "open_time": "2016-01-22T00:00:00+00:00", + "close_time": "2016-01-22T00:00:00+00:00", + "open": 409.42, + "high": 410.07, + "low": 374.45, + "close": 382.55, + "volume": 14744.75776264 + }, + { + "open_time": "2016-01-23T00:00:00+00:00", + "close_time": "2016-01-23T00:00:00+00:00", + "open": 382.85, + "high": 395, + "low": 381.05, + "close": 386.4, + "volume": 7664.89092786 + }, + { + "open_time": "2016-01-24T00:00:00+00:00", + "close_time": "2016-01-24T00:00:00+00:00", + "open": 386.37, + "high": 405.97, + "low": 385.36, + "close": 402.16, + "volume": 5448.94521306 + }, + { + "open_time": "2016-01-25T00:00:00+00:00", + "close_time": "2016-01-25T00:00:00+00:00", + "open": 402.16, + "high": 402.31, + "low": 385.5, + "close": 390.9, + "volume": 8040.83085605 + }, + { + "open_time": "2016-01-26T00:00:00+00:00", + "close_time": "2016-01-26T00:00:00+00:00", + "open": 390.1, + "high": 397.7, + "low": 386.2, + "close": 391.77, + "volume": 6589.15355032 + }, + { + "open_time": "2016-01-27T00:00:00+00:00", + "close_time": "2016-01-27T00:00:00+00:00", + "open": 391.77, + "high": 397, + "low": 390.31, + "close": 394.95, + "volume": 4262.98712728 + }, + { + "open_time": "2016-01-28T00:00:00+00:00", + "close_time": "2016-01-28T00:00:00+00:00", + "open": 394.62, + "high": 395.56, + "low": 376, + "close": 379.75, + "volume": 11414.04549854 + }, + { + "open_time": "2016-01-29T00:00:00+00:00", + "close_time": "2016-01-29T00:00:00+00:00", + "open": 379.55, + "high": 383.99, + "low": 363.73, + "close": 378.22, + "volume": 13544.1454201 + }, + { + "open_time": "2016-01-30T00:00:00+00:00", + "close_time": "2016-01-30T00:00:00+00:00", + "open": 378.12, + "high": 380.42, + "low": 372.95, + "close": 375.64, + "volume": 2587.10717325 + }, + { + "open_time": "2016-01-31T00:00:00+00:00", + "close_time": "2016-01-31T00:00:00+00:00", + "open": 376.38, + "high": 379.3, + "low": 364.7, + "close": 368.49, + "volume": 4166.66582031 + }, + { + "open_time": "2016-02-01T00:00:00+00:00", + "close_time": "2016-02-01T00:00:00+00:00", + "open": 368.49, + "high": 378.2, + "low": 366.53, + "close": 371.81, + "volume": 7255.30181772 + }, + { + "open_time": "2016-02-02T00:00:00+00:00", + "close_time": "2016-02-02T00:00:00+00:00", + "open": 371.79, + "high": 375, + "low": 369.73, + "close": 373.05, + "volume": 5719.1133236 + }, + { + "open_time": "2016-02-03T00:00:00+00:00", + "close_time": "2016-02-03T00:00:00+00:00", + "open": 373.05, + "high": 374, + "low": 365, + "close": 368.38, + "volume": 7104.32734038 + }, + { + "open_time": "2016-02-04T00:00:00+00:00", + "close_time": "2016-02-04T00:00:00+00:00", + "open": 368.4, + "high": 391.88, + "low": 367.95, + "close": 387.82, + "volume": 13446.49792282 + }, + { + "open_time": "2016-02-05T00:00:00+00:00", + "close_time": "2016-02-05T00:00:00+00:00", + "open": 388, + "high": 389.5, + "low": 382.99, + "close": 385, + "volume": 7372.61395629 + }, + { + "open_time": "2016-02-06T00:00:00+00:00", + "close_time": "2016-02-06T00:00:00+00:00", + "open": 384.97, + "high": 384.98, + "low": 371.35, + "close": 375.39, + "volume": 5735.69706552 + }, + { + "open_time": "2016-02-07T00:00:00+00:00", + "close_time": "2016-02-07T00:00:00+00:00", + "open": 375.39, + "high": 380, + "low": 373.04, + "close": 375, + "volume": 2885.48637169 + }, + { + "open_time": "2016-02-08T00:00:00+00:00", + "close_time": "2016-02-08T00:00:00+00:00", + "open": 375, + "high": 378.99, + "low": 369.99, + "close": 370.91, + "volume": 6943.10816696 + }, + { + "open_time": "2016-02-09T00:00:00+00:00", + "close_time": "2016-02-09T00:00:00+00:00", + "open": 370.95, + "high": 377, + "low": 369.12, + "close": 373.2, + "volume": 5779.68010082 + }, + { + "open_time": "2016-02-10T00:00:00+00:00", + "close_time": "2016-02-10T00:00:00+00:00", + "open": 373.69, + "high": 383.85, + "low": 372.12, + "close": 379.66, + "volume": 10006.63329256 + }, + { + "open_time": "2016-02-11T00:00:00+00:00", + "close_time": "2016-02-11T00:00:00+00:00", + "open": 379.34, + "high": 380.5, + "low": 373.54, + "close": 377.98, + "volume": 7471.9603901 + }, + { + "open_time": "2016-02-12T00:00:00+00:00", + "close_time": "2016-02-12T00:00:00+00:00", + "open": 377.98, + "high": 383.48, + "low": 377.07, + "close": 383.27, + "volume": 5996.43060992 + }, + { + "open_time": "2016-02-13T00:00:00+00:00", + "close_time": "2016-02-13T00:00:00+00:00", + "open": 383, + "high": 390.99, + "low": 382, + "close": 390.99, + "volume": 7325.181992 + }, + { + "open_time": "2016-02-14T00:00:00+00:00", + "close_time": "2016-02-14T00:00:00+00:00", + "open": 390.99, + "high": 406.71, + "low": 390.59, + "close": 405, + "volume": 9759.39188685 + }, + { + "open_time": "2016-02-15T00:00:00+00:00", + "close_time": "2016-02-15T00:00:00+00:00", + "open": 405.5, + "high": 409.71, + "low": 393.4, + "close": 399.28, + "volume": 7906.69773612 + }, + { + "open_time": "2016-02-16T00:00:00+00:00", + "close_time": "2016-02-16T00:00:00+00:00", + "open": 399.5, + "high": 407.8, + "low": 396, + "close": 407.51, + "volume": 8354.83032092 + }, + { + "open_time": "2016-02-17T00:00:00+00:00", + "close_time": "2016-02-17T00:00:00+00:00", + "open": 407.51, + "high": 421.11, + "low": 404, + "close": 415.54, + "volume": 11842.59274457 + }, + { + "open_time": "2016-02-18T00:00:00+00:00", + "close_time": "2016-02-18T00:00:00+00:00", + "open": 415.59, + "high": 424.9, + "low": 413.4, + "close": 421.18, + "volume": 8589.76263967 + }, + { + "open_time": "2016-02-19T00:00:00+00:00", + "close_time": "2016-02-19T00:00:00+00:00", + "open": 421.15, + "high": 422, + "low": 414, + "close": 419.54, + "volume": 5015.53810241 + }, + { + "open_time": "2016-02-20T00:00:00+00:00", + "close_time": "2016-02-20T00:00:00+00:00", + "open": 419.98, + "high": 443.96, + "low": 419.5, + "close": 434.63, + "volume": 11636.53692118 + }, + { + "open_time": "2016-02-21T00:00:00+00:00", + "close_time": "2016-02-21T00:00:00+00:00", + "open": 434.63, + "high": 447.99, + "low": 426, + "close": 438.5, + "volume": 10300.29973428 + }, + { + "open_time": "2016-02-22T00:00:00+00:00", + "close_time": "2016-02-22T00:00:00+00:00", + "open": 438.33, + "high": 439.5, + "low": 431.15, + "close": 438.27, + "volume": 5840.31605458 + }, + { + "open_time": "2016-02-23T00:00:00+00:00", + "close_time": "2016-02-23T00:00:00+00:00", + "open": 438.26, + "high": 440, + "low": 414, + "close": 419.1, + "volume": 10509.08507816 + }, + { + "open_time": "2016-02-24T00:00:00+00:00", + "close_time": "2016-02-24T00:00:00+00:00", + "open": 419.1, + "high": 424.28, + "low": 409.07, + "close": 423.78, + "volume": 7258.38130292 + }, + { + "open_time": "2016-02-25T00:00:00+00:00", + "close_time": "2016-02-25T00:00:00+00:00", + "open": 423.79, + "high": 426.75, + "low": 415.79, + "close": 423.51, + "volume": 5597.96719927 + }, + { + "open_time": "2016-02-26T00:00:00+00:00", + "close_time": "2016-02-26T00:00:00+00:00", + "open": 423.38, + "high": 432, + "low": 418.01, + "close": 432, + "volume": 4635.1202274 + }, + { + "open_time": "2016-02-27T00:00:00+00:00", + "close_time": "2016-02-27T00:00:00+00:00", + "open": 432, + "high": 435, + "low": 428.22, + "close": 431.07, + "volume": 4159.35798035 + }, + { + "open_time": "2016-02-28T00:00:00+00:00", + "close_time": "2016-02-28T00:00:00+00:00", + "open": 431.07, + "high": 435, + "low": 422.29, + "close": 431.68, + "volume": 3502.30480189 + }, + { + "open_time": "2016-02-29T00:00:00+00:00", + "close_time": "2016-02-29T00:00:00+00:00", + "open": 430.26, + "high": 440.99, + "low": 428.12, + "close": 435.23, + "volume": 8463.34883157 + }, + { + "open_time": "2016-03-01T00:00:00+00:00", + "close_time": "2016-03-01T00:00:00+00:00", + "open": 436.75, + "high": 437.5, + "low": 427.01, + "close": 432.5, + "volume": 6942.06248076 + }, + { + "open_time": "2016-03-02T00:00:00+00:00", + "close_time": "2016-03-02T00:00:00+00:00", + "open": 433.33, + "high": 434.5, + "low": 421.31, + "close": 423.45, + "volume": 5785.5894872 + }, + { + "open_time": "2016-03-03T00:00:00+00:00", + "close_time": "2016-03-03T00:00:00+00:00", + "open": 422.4, + "high": 424.47, + "low": 415.85, + "close": 420.29, + "volume": 7472.30440784 + }, + { + "open_time": "2016-03-04T00:00:00+00:00", + "close_time": "2016-03-04T00:00:00+00:00", + "open": 420.29, + "high": 423.9, + "low": 406.02, + "close": 408.01, + "volume": 7789.00370915 + }, + { + "open_time": "2016-03-05T00:00:00+00:00", + "close_time": "2016-03-05T00:00:00+00:00", + "open": 408.18, + "high": 408.98, + "low": 382, + "close": 399.83, + "volume": 16436.4038611 + }, + { + "open_time": "2016-03-06T00:00:00+00:00", + "close_time": "2016-03-06T00:00:00+00:00", + "open": 399.77, + "high": 412.31, + "low": 393.11, + "close": 406.23, + "volume": 5692.00930862 + }, + { + "open_time": "2016-03-07T00:00:00+00:00", + "close_time": "2016-03-07T00:00:00+00:00", + "open": 406.15, + "high": 414.96, + "low": 403.03, + "close": 414.01, + "volume": 5930.58284852 + }, + { + "open_time": "2016-03-08T00:00:00+00:00", + "close_time": "2016-03-08T00:00:00+00:00", + "open": 413.96, + "high": 414.99, + "low": 408.46, + "close": 411.75, + "volume": 5576.2582036 + }, + { + "open_time": "2016-03-09T00:00:00+00:00", + "close_time": "2016-03-09T00:00:00+00:00", + "open": 412.14, + "high": 413.51, + "low": 408.75, + "close": 413, + "volume": 4882.28893015 + }, + { + "open_time": "2016-03-10T00:00:00+00:00", + "close_time": "2016-03-10T00:00:00+00:00", + "open": 412.99, + "high": 416.9, + "low": 409.31, + "close": 416, + "volume": 5255.29945293 + }, + { + "open_time": "2016-03-11T00:00:00+00:00", + "close_time": "2016-03-11T00:00:00+00:00", + "open": 416, + "high": 421.91, + "low": 415.11, + "close": 419.13, + "volume": 5950.80704899 + }, + { + "open_time": "2016-03-12T00:00:00+00:00", + "close_time": "2016-03-12T00:00:00+00:00", + "open": 419.14, + "high": 420.93, + "low": 406.59, + "close": 410.9, + "volume": 4640.49424974 + }, + { + "open_time": "2016-03-13T00:00:00+00:00", + "close_time": "2016-03-13T00:00:00+00:00", + "open": 409.95, + "high": 417, + "low": 409.67, + "close": 413.04, + "volume": 3286.86910903 + }, + { + "open_time": "2016-03-14T00:00:00+00:00", + "close_time": "2016-03-14T00:00:00+00:00", + "open": 412.99, + "high": 415.22, + "low": 410.5, + "close": 414.99, + "volume": 4469.78743496 + }, + { + "open_time": "2016-03-15T00:00:00+00:00", + "close_time": "2016-03-15T00:00:00+00:00", + "open": 414.83, + "high": 417.43, + "low": 412.15, + "close": 415.85, + "volume": 4569.87994632 + }, + { + "open_time": "2016-03-16T00:00:00+00:00", + "close_time": "2016-03-16T00:00:00+00:00", + "open": 415.84, + "high": 416.82, + "low": 413.15, + "close": 416.57, + "volume": 4095.01566317 + }, + { + "open_time": "2016-03-17T00:00:00+00:00", + "close_time": "2016-03-17T00:00:00+00:00", + "open": 416.52, + "high": 419, + "low": 415.66, + "close": 418.49, + "volume": 3704.16067256 + }, + { + "open_time": "2016-03-18T00:00:00+00:00", + "close_time": "2016-03-18T00:00:00+00:00", + "open": 418.47, + "high": 418.49, + "low": 403.34, + "close": 407.91, + "volume": 6391.24659489 + }, + { + "open_time": "2016-03-19T00:00:00+00:00", + "close_time": "2016-03-19T00:00:00+00:00", + "open": 407.5, + "high": 409.95, + "low": 404.1, + "close": 409.04, + "volume": 2872.32184745 + }, + { + "open_time": "2016-03-20T00:00:00+00:00", + "close_time": "2016-03-20T00:00:00+00:00", + "open": 408.36, + "high": 412, + "low": 406.6, + "close": 411.28, + "volume": 2579.00212762 + }, + { + "open_time": "2016-03-21T00:00:00+00:00", + "close_time": "2016-03-21T00:00:00+00:00", + "open": 410.62, + "high": 411.96, + "low": 406.5, + "close": 411.67, + "volume": 3546.2789106 + }, + { + "open_time": "2016-03-22T00:00:00+00:00", + "close_time": "2016-03-22T00:00:00+00:00", + "open": 411.15, + "high": 416.99, + "low": 410.35, + "close": 416.64, + "volume": 3950.15519468 + }, + { + "open_time": "2016-03-23T00:00:00+00:00", + "close_time": "2016-03-23T00:00:00+00:00", + "open": 416.39, + "high": 419, + "low": 413.44, + "close": 417.62, + "volume": 4946.39651099 + }, + { + "open_time": "2016-03-24T00:00:00+00:00", + "close_time": "2016-03-24T00:00:00+00:00", + "open": 417.62, + "high": 418.15, + "low": 412.85, + "close": 415.17, + "volume": 2776.60883211 + }, + { + "open_time": "2016-03-25T00:00:00+00:00", + "close_time": "2016-03-25T00:00:00+00:00", + "open": 415.17, + "high": 416.92, + "low": 412, + "close": 415.7, + "volume": 2588.7827232 + }, + { + "open_time": "2016-03-26T00:00:00+00:00", + "close_time": "2016-03-26T00:00:00+00:00", + "open": 415.6, + "high": 416.99, + "low": 414, + "close": 416.96, + "volume": 1253.0063756 + }, + { + "open_time": "2016-03-27T00:00:00+00:00", + "close_time": "2016-03-27T00:00:00+00:00", + "open": 416.96, + "high": 416.99, + "low": 416.06, + "close": 416.64, + "volume": 21.38049179 + }, + { + "open_time": "2016-03-28T00:00:00+00:00", + "close_time": "2016-03-28T00:00:00+00:00", + "open": 424.62, + "high": 424.77, + "low": 420.32, + "close": 422.87, + "volume": 3283.7914645 + }, + { + "open_time": "2016-03-29T00:00:00+00:00", + "close_time": "2016-03-29T00:00:00+00:00", + "open": 422.87, + "high": 424.37, + "low": 407.22, + "close": 415.95, + "volume": 5947.26732848 + }, + { + "open_time": "2016-03-30T00:00:00+00:00", + "close_time": "2016-03-30T00:00:00+00:00", + "open": 415.43, + "high": 415.93, + "low": 408.59, + "close": 413.74, + "volume": 4824.85455184 + }, + { + "open_time": "2016-03-31T00:00:00+00:00", + "close_time": "2016-03-31T00:00:00+00:00", + "open": 413.68, + "high": 416.99, + "low": 411.4, + "close": 414.66, + "volume": 3767.79239361 + }, + { + "open_time": "2016-04-01T00:00:00+00:00", + "close_time": "2016-04-01T00:00:00+00:00", + "open": 414.66, + "high": 416.99, + "low": 413.42, + "close": 416.31, + "volume": 3736.77266234 + }, + { + "open_time": "2016-04-02T00:00:00+00:00", + "close_time": "2016-04-02T00:00:00+00:00", + "open": 416.31, + "high": 420, + "low": 416.01, + "close": 419, + "volume": 2072.95050094 + }, + { + "open_time": "2016-04-03T00:00:00+00:00", + "close_time": "2016-04-03T00:00:00+00:00", + "open": 419.35, + "high": 419.48, + "low": 416.1, + "close": 419.11, + "volume": 1337.67303294 + }, + { + "open_time": "2016-04-04T00:00:00+00:00", + "close_time": "2016-04-04T00:00:00+00:00", + "open": 418.51, + "high": 419.85, + "low": 416, + "close": 418.75, + "volume": 3456.41091746 + }, + { + "open_time": "2016-04-05T00:00:00+00:00", + "close_time": "2016-04-05T00:00:00+00:00", + "open": 418.81, + "high": 423, + "low": 416.61, + "close": 422.71, + "volume": 3956.4598978 + }, + { + "open_time": "2016-04-06T00:00:00+00:00", + "close_time": "2016-04-06T00:00:00+00:00", + "open": 422.71, + "high": 422.9, + "low": 420, + "close": 421.03, + "volume": 2395.53791753 + }, + { + "open_time": "2016-04-07T00:00:00+00:00", + "close_time": "2016-04-07T00:00:00+00:00", + "open": 420.62, + "high": 421.99, + "low": 418.09, + "close": 420, + "volume": 3216.3306665 + }, + { + "open_time": "2016-04-08T00:00:00+00:00", + "close_time": "2016-04-08T00:00:00+00:00", + "open": 419.99, + "high": 423.99, + "low": 416.26, + "close": 417.75, + "volume": 4584.13099265 + }, + { + "open_time": "2016-04-09T00:00:00+00:00", + "close_time": "2016-04-09T00:00:00+00:00", + "open": 417.75, + "high": 418.71, + "low": 412, + "close": 418.24, + "volume": 3599.3966934 + }, + { + "open_time": "2016-04-10T00:00:00+00:00", + "close_time": "2016-04-10T00:00:00+00:00", + "open": 418.59, + "high": 418.72, + "low": 417.98, + "close": 418.36, + "volume": 37.13734646 + }, + { + "open_time": "2016-04-11T00:00:00+00:00", + "close_time": "2016-04-11T00:00:00+00:00", + "open": 420.4, + "high": 422.8, + "low": 418, + "close": 422.69, + "volume": 3487.8325098 + }, + { + "open_time": "2016-04-12T00:00:00+00:00", + "close_time": "2016-04-12T00:00:00+00:00", + "open": 422.79, + "high": 426.67, + "low": 421, + "close": 425.54, + "volume": 6082.73402325 + }, + { + "open_time": "2016-04-13T00:00:00+00:00", + "close_time": "2016-04-13T00:00:00+00:00", + "open": 425.32, + "high": 426, + "low": 422.27, + "close": 423.93, + "volume": 3917.08383409 + }, + { + "open_time": "2016-04-14T00:00:00+00:00", + "close_time": "2016-04-14T00:00:00+00:00", + "open": 424.5, + "high": 425.35, + "low": 423.02, + "close": 424.86, + "volume": 1109.6792152 + }, + { + "open_time": "2016-04-15T00:00:00+00:00", + "close_time": "2016-04-15T00:00:00+00:00", + "open": 424.4, + "high": 430, + "low": 423.07, + "close": 429.45, + "volume": 4406.24086239 + }, + { + "open_time": "2016-04-16T00:00:00+00:00", + "close_time": "2016-04-16T00:00:00+00:00", + "open": 429.29, + "high": 432.87, + "low": 381.47, + "close": 430.69, + "volume": 1848.39276214 + }, + { + "open_time": "2016-04-17T00:00:00+00:00", + "close_time": "2016-04-17T00:00:00+00:00", + "open": 430.18, + "high": 430.91, + "low": 377.87, + "close": 427.42, + "volume": 1502.86305951 + }, + { + "open_time": "2016-04-18T00:00:00+00:00", + "close_time": "2016-04-18T00:00:00+00:00", + "open": 427.15, + "high": 430.01, + "low": 425.8, + "close": 428.14, + "volume": 3180.43077198 + }, + { + "open_time": "2016-04-19T00:00:00+00:00", + "close_time": "2016-04-19T00:00:00+00:00", + "open": 428.14, + "high": 436.82, + "low": 378.98, + "close": 435.63, + "volume": 3798.31734873 + }, + { + "open_time": "2016-04-20T00:00:00+00:00", + "close_time": "2016-04-20T00:00:00+00:00", + "open": 435.7, + "high": 444, + "low": 433.11, + "close": 442.13, + "volume": 7602.64665004 + }, + { + "open_time": "2016-04-21T00:00:00+00:00", + "close_time": "2016-04-21T00:00:00+00:00", + "open": 441.99, + "high": 452.11, + "low": 440, + "close": 451, + "volume": 5421.15632535 + }, + { + "open_time": "2016-04-22T00:00:00+00:00", + "close_time": "2016-04-22T00:00:00+00:00", + "open": 451, + "high": 451.36, + "low": 442.96, + "close": 447.7, + "volume": 5494.44115676 + }, + { + "open_time": "2016-04-23T00:00:00+00:00", + "close_time": "2016-04-23T00:00:00+00:00", + "open": 447.16, + "high": 452.19, + "low": 444.46, + "close": 451.92, + "volume": 2250.03521079 + }, + { + "open_time": "2016-04-24T00:00:00+00:00", + "close_time": "2016-04-24T00:00:00+00:00", + "open": 451.92, + "high": 470.02, + "low": 447.06, + "close": 460.02, + "volume": 7103.31254835 + }, + { + "open_time": "2016-04-25T00:00:00+00:00", + "close_time": "2016-04-25T00:00:00+00:00", + "open": 460.03, + "high": 469.47, + "low": 406, + "close": 462.33, + "volume": 5607.28864403 + }, + { + "open_time": "2016-04-26T00:00:00+00:00", + "close_time": "2016-04-26T00:00:00+00:00", + "open": 462.29, + "high": 469.87, + "low": 462.13, + "close": 467.42, + "volume": 3594.22425234 + }, + { + "open_time": "2016-04-27T00:00:00+00:00", + "close_time": "2016-04-27T00:00:00+00:00", + "open": 467.39, + "high": 469.03, + "low": 410, + "close": 445.38, + "volume": 5391.34277292 + }, + { + "open_time": "2016-04-28T00:00:00+00:00", + "close_time": "2016-04-28T00:00:00+00:00", + "open": 445.39, + "high": 451, + "low": 435, + "close": 449.14, + "volume": 6716.37059433 + }, + { + "open_time": "2016-04-29T00:00:00+00:00", + "close_time": "2016-04-29T00:00:00+00:00", + "open": 449.94, + "high": 456.53, + "low": 445.62, + "close": 456.53, + "volume": 2595.90358802 + }, + { + "open_time": "2016-04-30T00:00:00+00:00", + "close_time": "2016-04-30T00:00:00+00:00", + "open": 456.53, + "high": 456.9, + "low": 393.15, + "close": 448.37, + "volume": 2312.7336173 + }, + { + "open_time": "2016-05-01T00:00:00+00:00", + "close_time": "2016-05-01T00:00:00+00:00", + "open": 448.43, + "high": 453.78, + "low": 446.84, + "close": 453, + "volume": 1034.03440116 + }, + { + "open_time": "2016-05-02T00:00:00+00:00", + "close_time": "2016-05-02T00:00:00+00:00", + "open": 452.99, + "high": 453.8, + "low": 438.59, + "close": 444.06, + "volume": 6597.1016602 + }, + { + "open_time": "2016-05-03T00:00:00+00:00", + "close_time": "2016-05-03T00:00:00+00:00", + "open": 444.06, + "high": 452, + "low": 440.78, + "close": 450.61, + "volume": 5600.85014285 + }, + { + "open_time": "2016-05-04T00:00:00+00:00", + "close_time": "2016-05-04T00:00:00+00:00", + "open": 451.18, + "high": 451.68, + "low": 444.15, + "close": 446.63, + "volume": 3327.60727439 + }, + { + "open_time": "2016-05-05T00:00:00+00:00", + "close_time": "2016-05-05T00:00:00+00:00", + "open": 447.36, + "high": 450, + "low": 445.11, + "close": 448.5, + "volume": 2569.5932008 + }, + { + "open_time": "2016-05-06T00:00:00+00:00", + "close_time": "2016-05-06T00:00:00+00:00", + "open": 448.5, + "high": 463.97, + "low": 447.03, + "close": 458.48, + "volume": 5540.01942593 + }, + { + "open_time": "2016-05-07T00:00:00+00:00", + "close_time": "2016-05-07T00:00:00+00:00", + "open": 458.98, + "high": 461, + "low": 455.95, + "close": 458.07, + "volume": 2004.63685564 + }, + { + "open_time": "2016-05-08T00:00:00+00:00", + "close_time": "2016-05-08T00:00:00+00:00", + "open": 458.97, + "high": 459.69, + "low": 455.95, + "close": 458.21, + "volume": 1353.23221974 + }, + { + "open_time": "2016-05-09T00:00:00+00:00", + "close_time": "2016-05-09T00:00:00+00:00", + "open": 457.75, + "high": 464.79, + "low": 455.62, + "close": 460.82, + "volume": 3536.50388948 + }, + { + "open_time": "2016-05-10T00:00:00+00:00", + "close_time": "2016-05-10T00:00:00+00:00", + "open": 461.49, + "high": 463, + "low": 447.38, + "close": 451.62, + "volume": 5746.15794322 + }, + { + "open_time": "2016-05-11T00:00:00+00:00", + "close_time": "2016-05-11T00:00:00+00:00", + "open": 450.88, + "high": 457.99, + "low": 450.32, + "close": 452.91, + "volume": 3346.58050448 + }, + { + "open_time": "2016-05-12T00:00:00+00:00", + "close_time": "2016-05-12T00:00:00+00:00", + "open": 452.95, + "high": 455.25, + "low": 448.88, + "close": 455.2, + "volume": 3453.49239809 + }, + { + "open_time": "2016-05-13T00:00:00+00:00", + "close_time": "2016-05-13T00:00:00+00:00", + "open": 455.2, + "high": 456.82, + "low": 452.04, + "close": 455.91, + "volume": 2822.65051925 + }, + { + "open_time": "2016-05-14T00:00:00+00:00", + "close_time": "2016-05-14T00:00:00+00:00", + "open": 456.42, + "high": 457.25, + "low": 453.51, + "close": 455.57, + "volume": 1371.60752508 + }, + { + "open_time": "2016-05-15T00:00:00+00:00", + "close_time": "2016-05-15T00:00:00+00:00", + "open": 456.3, + "high": 458.08, + "low": 454.72, + "close": 457.56, + "volume": 1612.62318102 + }, + { + "open_time": "2016-05-16T00:00:00+00:00", + "close_time": "2016-05-16T00:00:00+00:00", + "open": 457.56, + "high": 458, + "low": 451.11, + "close": 454, + "volume": 3248.19201846 + }, + { + "open_time": "2016-05-17T00:00:00+00:00", + "close_time": "2016-05-17T00:00:00+00:00", + "open": 454, + "high": 456.09, + "low": 452, + "close": 453.08, + "volume": 3430.4794661 + }, + { + "open_time": "2016-05-18T00:00:00+00:00", + "close_time": "2016-05-18T00:00:00+00:00", + "open": 452.96, + "high": 455.68, + "low": 452, + "close": 452.92, + "volume": 2608.23175371 + }, + { + "open_time": "2016-05-19T00:00:00+00:00", + "close_time": "2016-05-19T00:00:00+00:00", + "open": 452.47, + "high": 453.85, + "low": 435.03, + "close": 436.3, + "volume": 5961.11508587 + }, + { + "open_time": "2016-05-20T00:00:00+00:00", + "close_time": "2016-05-20T00:00:00+00:00", + "open": 436.3, + "high": 444.41, + "low": 435.06, + "close": 442.72, + "volume": 3429.48001225 + }, + { + "open_time": "2016-05-21T00:00:00+00:00", + "close_time": "2016-05-21T00:00:00+00:00", + "open": 442.84, + "high": 443.98, + "low": 435.28, + "close": 443.31, + "volume": 1916.43483232 + }, + { + "open_time": "2016-05-22T00:00:00+00:00", + "close_time": "2016-05-22T00:00:00+00:00", + "open": 442.72, + "high": 443.47, + "low": 435, + "close": 438.8, + "volume": 2350.68206338 + }, + { + "open_time": "2016-05-23T00:00:00+00:00", + "close_time": "2016-05-23T00:00:00+00:00", + "open": 438.72, + "high": 442.99, + "low": 436.4, + "close": 442.99, + "volume": 2625.60063215 + }, + { + "open_time": "2016-05-24T00:00:00+00:00", + "close_time": "2016-05-24T00:00:00+00:00", + "open": 442.63, + "high": 446.37, + "low": 441, + "close": 443.97, + "volume": 3072.77859998 + }, + { + "open_time": "2016-05-25T00:00:00+00:00", + "close_time": "2016-05-25T00:00:00+00:00", + "open": 445.31, + "high": 449.6, + "low": 444.26, + "close": 448.7, + "volume": 3663.31591089 + }, + { + "open_time": "2016-05-26T00:00:00+00:00", + "close_time": "2016-05-26T00:00:00+00:00", + "open": 448.27, + "high": 452.98, + "low": 446.8, + "close": 452.07, + "volume": 3768.49837208 + }, + { + "open_time": "2016-05-27T00:00:00+00:00", + "close_time": "2016-05-27T00:00:00+00:00", + "open": 452.07, + "high": 478.16, + "low": 452.07, + "close": 472.05, + "volume": 12221.5420295 + }, + { + "open_time": "2016-05-28T00:00:00+00:00", + "close_time": "2016-05-28T00:00:00+00:00", + "open": 470.58, + "high": 529.08, + "low": 468, + "close": 519.41, + "volume": 12568.0311235 + }, + { + "open_time": "2016-05-29T00:00:00+00:00", + "close_time": "2016-05-29T00:00:00+00:00", + "open": 522.13, + "high": 540, + "low": 485, + "close": 517.84, + "volume": 8215.67477954 + }, + { + "open_time": "2016-05-30T00:00:00+00:00", + "close_time": "2016-05-30T00:00:00+00:00", + "open": 517.6, + "high": 535, + "low": 510.01, + "close": 527.64, + "volume": 6074.77470621 + }, + { + "open_time": "2016-05-31T00:00:00+00:00", + "close_time": "2016-05-31T00:00:00+00:00", + "open": 527.64, + "high": 548.5, + "low": 515, + "close": 531.84, + "volume": 12071.18195857 + }, + { + "open_time": "2016-06-01T00:00:00+00:00", + "close_time": "2016-06-01T00:00:00+00:00", + "open": 532.37, + "high": 542.87, + "low": 525.49, + "close": 536.95, + "volume": 5456.94265694 + }, + { + "open_time": "2016-06-02T00:00:00+00:00", + "close_time": "2016-06-02T00:00:00+00:00", + "open": 536.95, + "high": 540, + "low": 529.13, + "close": 538, + "volume": 3939.35132771 + }, + { + "open_time": "2016-06-03T00:00:00+00:00", + "close_time": "2016-06-03T00:00:00+00:00", + "open": 538, + "high": 578.37, + "low": 535.74, + "close": 569.94, + "volume": 8782.75758052 + }, + { + "open_time": "2016-06-04T00:00:00+00:00", + "close_time": "2016-06-04T00:00:00+00:00", + "open": 569.93, + "high": 588.71, + "low": 558.54, + "close": 573.8, + "volume": 6216.62719325 + }, + { + "open_time": "2016-06-05T00:00:00+00:00", + "close_time": "2016-06-05T00:00:00+00:00", + "open": 573.5, + "high": 582, + "low": 566, + "close": 573.91, + "volume": 5415.83329102 + }, + { + "open_time": "2016-06-06T00:00:00+00:00", + "close_time": "2016-06-06T00:00:00+00:00", + "open": 573.8, + "high": 586.02, + "low": 573.8, + "close": 584.5, + "volume": 4465.51612091 + }, + { + "open_time": "2016-06-07T00:00:00+00:00", + "close_time": "2016-06-07T00:00:00+00:00", + "open": 584.12, + "high": 594.44, + "low": 563, + "close": 577.54, + "volume": 6705.9183035 + }, + { + "open_time": "2016-06-08T00:00:00+00:00", + "close_time": "2016-06-08T00:00:00+00:00", + "open": 577.48, + "high": 584.25, + "low": 571.86, + "close": 583.03, + "volume": 3259.15110515 + }, + { + "open_time": "2016-06-09T00:00:00+00:00", + "close_time": "2016-06-09T00:00:00+00:00", + "open": 583.01, + "high": 583.1, + "low": 572.97, + "close": 575.01, + "volume": 3770.71826177 + }, + { + "open_time": "2016-06-10T00:00:00+00:00", + "close_time": "2016-06-10T00:00:00+00:00", + "open": 576.06, + "high": 580, + "low": 572, + "close": 578.01, + "volume": 3458.45611993 + }, + { + "open_time": "2016-06-11T00:00:00+00:00", + "close_time": "2016-06-11T00:00:00+00:00", + "open": 576.53, + "high": 611, + "low": 575.93, + "close": 610, + "volume": 4000.07125392 + }, + { + "open_time": "2016-06-12T00:00:00+00:00", + "close_time": "2016-06-12T00:00:00+00:00", + "open": 610, + "high": 683.02, + "low": 603.21, + "close": 672.13, + "volume": 14138.30680141 + }, + { + "open_time": "2016-06-13T00:00:00+00:00", + "close_time": "2016-06-13T00:00:00+00:00", + "open": 668.73, + "high": 725, + "low": 655.02, + "close": 704.49, + "volume": 17280.60397099 + }, + { + "open_time": "2016-06-14T00:00:00+00:00", + "close_time": "2016-06-14T00:00:00+00:00", + "open": 703.81, + "high": 704.5, + "low": 655, + "close": 685.25, + "volume": 10633.44050213 + }, + { + "open_time": "2016-06-15T00:00:00+00:00", + "close_time": "2016-06-15T00:00:00+00:00", + "open": 685.25, + "high": 695.77, + "low": 672.12, + "close": 695, + "volume": 5783.92382791 + }, + { + "open_time": "2016-06-16T00:00:00+00:00", + "close_time": "2016-06-16T00:00:00+00:00", + "open": 695, + "high": 773.07, + "low": 689.8, + "close": 766.62, + "volume": 17946.82684699 + }, + { + "open_time": "2016-06-17T00:00:00+00:00", + "close_time": "2016-06-17T00:00:00+00:00", + "open": 767.37, + "high": 778.7, + "low": 706.37, + "close": 745.22, + "volume": 14687.27083687 + }, + { + "open_time": "2016-06-18T00:00:00+00:00", + "close_time": "2016-06-18T00:00:00+00:00", + "open": 745, + "high": 778.85, + "low": 723.02, + "close": 754.83, + "volume": 5903.4718056 + }, + { + "open_time": "2016-06-19T00:00:00+00:00", + "close_time": "2016-06-19T00:00:00+00:00", + "open": 753.47, + "high": 764.93, + "low": 740.11, + "close": 761.44, + "volume": 2617.2792086 + }, + { + "open_time": "2016-06-20T00:00:00+00:00", + "close_time": "2016-06-20T00:00:00+00:00", + "open": 759.12, + "high": 763.99, + "low": 723.4, + "close": 730.85, + "volume": 7973.95130462 + }, + { + "open_time": "2016-06-21T00:00:00+00:00", + "close_time": "2016-06-21T00:00:00+00:00", + "open": 725, + "high": 728.18, + "low": 625, + "close": 667.54, + "volume": 32614.06863406 + }, + { + "open_time": "2016-06-22T00:00:00+00:00", + "close_time": "2016-06-22T00:00:00+00:00", + "open": 665.36, + "high": 677.63, + "low": 588.03, + "close": 601.3, + "volume": 16456.40877925 + }, + { + "open_time": "2016-06-23T00:00:00+00:00", + "close_time": "2016-06-23T00:00:00+00:00", + "open": 600.51, + "high": 632.67, + "low": 540.17, + "close": 624.91, + "volume": 24274.74702818 + }, + { + "open_time": "2016-06-24T00:00:00+00:00", + "close_time": "2016-06-24T00:00:00+00:00", + "open": 622.59, + "high": 683.88, + "low": 620.82, + "close": 661.71, + "volume": 16163.80160244 + }, + { + "open_time": "2016-06-25T00:00:00+00:00", + "close_time": "2016-06-25T00:00:00+00:00", + "open": 660.76, + "high": 684.45, + "low": 639.4, + "close": 659.86, + "volume": 6576.67165427 + }, + { + "open_time": "2016-06-26T00:00:00+00:00", + "close_time": "2016-06-26T00:00:00+00:00", + "open": 658.8, + "high": 662.9, + "low": 656.15, + "close": 657.79, + "volume": 84.3049939 + }, + { + "open_time": "2016-06-27T00:00:00+00:00", + "close_time": "2016-06-27T00:00:00+00:00", + "open": 630.16, + "high": 658, + "low": 618.03, + "close": 657.5, + "volume": 8668.59311395 + }, + { + "open_time": "2016-06-28T00:00:00+00:00", + "close_time": "2016-06-28T00:00:00+00:00", + "open": 657.49, + "high": 665.51, + "low": 635.5, + "close": 646.08, + "volume": 5478.35678007 + }, + { + "open_time": "2016-06-29T00:00:00+00:00", + "close_time": "2016-06-29T00:00:00+00:00", + "open": 644.33, + "high": 645, + "low": 621.09, + "close": 634.11, + "volume": 9132.30662895 + }, + { + "open_time": "2016-06-30T00:00:00+00:00", + "close_time": "2016-06-30T00:00:00+00:00", + "open": 635.91, + "high": 671.22, + "low": 628.06, + "close": 667.95, + "volume": 7479.78991543 + }, + { + "open_time": "2016-07-01T00:00:00+00:00", + "close_time": "2016-07-01T00:00:00+00:00", + "open": 666.33, + "high": 684.1, + "low": 659.71, + "close": 674.86, + "volume": 6432.9196212 + }, + { + "open_time": "2016-07-02T00:00:00+00:00", + "close_time": "2016-07-02T00:00:00+00:00", + "open": 674.55, + "high": 704.93, + "low": 672.74, + "close": 702.48, + "volume": 5474.31093254 + }, + { + "open_time": "2016-07-03T00:00:00+00:00", + "close_time": "2016-07-03T00:00:00+00:00", + "open": 702.48, + "high": 704.99, + "low": 646.29, + "close": 658.27, + "volume": 7320.31995027 + }, + { + "open_time": "2016-07-04T00:00:00+00:00", + "close_time": "2016-07-04T00:00:00+00:00", + "open": 659.77, + "high": 682.35, + "low": 640.1, + "close": 680.35, + "volume": 4290.1322529 + }, + { + "open_time": "2016-07-05T00:00:00+00:00", + "close_time": "2016-07-05T00:00:00+00:00", + "open": 678.74, + "high": 682.36, + "low": 661.57, + "close": 668.94, + "volume": 3087.00697287 + }, + { + "open_time": "2016-07-06T00:00:00+00:00", + "close_time": "2016-07-06T00:00:00+00:00", + "open": 669.09, + "high": 679, + "low": 662.13, + "close": 674.7, + "volume": 3554.11103812 + }, + { + "open_time": "2016-07-07T00:00:00+00:00", + "close_time": "2016-07-07T00:00:00+00:00", + "open": 674.7, + "high": 678.43, + "low": 605.5, + "close": 638.19, + "volume": 12686.97748112 + }, + { + "open_time": "2016-07-08T00:00:00+00:00", + "close_time": "2016-07-08T00:00:00+00:00", + "open": 638.89, + "high": 665.99, + "low": 635, + "close": 663, + "volume": 6579.38521251 + }, + { + "open_time": "2016-07-09T00:00:00+00:00", + "close_time": "2016-07-09T00:00:00+00:00", + "open": 663, + "high": 663.99, + "low": 626, + "close": 647.78, + "volume": 6150.78612894 + }, + { + "open_time": "2016-07-10T00:00:00+00:00", + "close_time": "2016-07-10T00:00:00+00:00", + "open": 647.78, + "high": 650.88, + "low": 636.8, + "close": 648.76, + "volume": 2313.34939113 + }, + { + "open_time": "2016-07-11T00:00:00+00:00", + "close_time": "2016-07-11T00:00:00+00:00", + "open": 648.77, + "high": 659.6, + "low": 639.31, + "close": 649.32, + "volume": 2975.83245006 + }, + { + "open_time": "2016-07-12T00:00:00+00:00", + "close_time": "2016-07-12T00:00:00+00:00", + "open": 649.32, + "high": 678, + "low": 646.05, + "close": 663.52, + "volume": 4286.94823949 + }, + { + "open_time": "2016-07-13T00:00:00+00:00", + "close_time": "2016-07-13T00:00:00+00:00", + "open": 663.52, + "high": 669.97, + "low": 651.03, + "close": 655.06, + "volume": 6573.20203069 + }, + { + "open_time": "2016-07-14T00:00:00+00:00", + "close_time": "2016-07-14T00:00:00+00:00", + "open": 652.24, + "high": 664.93, + "low": 650.01, + "close": 659.1, + "volume": 2392.43467683 + }, + { + "open_time": "2016-07-15T00:00:00+00:00", + "close_time": "2016-07-15T00:00:00+00:00", + "open": 660.3, + "high": 670.01, + "low": 658.41, + "close": 664.6, + "volume": 3228.34264299 + }, + { + "open_time": "2016-07-16T00:00:00+00:00", + "close_time": "2016-07-16T00:00:00+00:00", + "open": 664.6, + "high": 666.67, + "low": 655, + "close": 662.45, + "volume": 1682.67647053 + }, + { + "open_time": "2016-07-17T00:00:00+00:00", + "close_time": "2016-07-17T00:00:00+00:00", + "open": 662.45, + "high": 684.19, + "low": 661.35, + "close": 679.54, + "volume": 3437.77012475 + }, + { + "open_time": "2016-07-18T00:00:00+00:00", + "close_time": "2016-07-18T00:00:00+00:00", + "open": 679.54, + "high": 682.21, + "low": 666.12, + "close": 672.1, + "volume": 3012.20623461 + }, + { + "open_time": "2016-07-19T00:00:00+00:00", + "close_time": "2016-07-19T00:00:00+00:00", + "open": 673.45, + "high": 675.81, + "low": 666, + "close": 673.48, + "volume": 1901.69030861 + }, + { + "open_time": "2016-07-20T00:00:00+00:00", + "close_time": "2016-07-20T00:00:00+00:00", + "open": 674.8, + "high": 675, + "low": 660, + "close": 667.03, + "volume": 3417.32189644 + }, + { + "open_time": "2016-07-21T00:00:00+00:00", + "close_time": "2016-07-21T00:00:00+00:00", + "open": 667.01, + "high": 667.1, + "low": 660.1, + "close": 663.99, + "volume": 2501.83893143 + }, + { + "open_time": "2016-07-22T00:00:00+00:00", + "close_time": "2016-07-22T00:00:00+00:00", + "open": 663.25, + "high": 666.3, + "low": 645, + "close": 649.95, + "volume": 5191.55506577 + }, + { + "open_time": "2016-07-23T00:00:00+00:00", + "close_time": "2016-07-23T00:00:00+00:00", + "open": 647.88, + "high": 656.77, + "low": 646, + "close": 655.52, + "volume": 1284.52223933 + }, + { + "open_time": "2016-07-24T00:00:00+00:00", + "close_time": "2016-07-24T00:00:00+00:00", + "open": 655.52, + "high": 665, + "low": 651.99, + "close": 661.47, + "volume": 1427.97990306 + }, + { + "open_time": "2016-07-25T00:00:00+00:00", + "close_time": "2016-07-25T00:00:00+00:00", + "open": 659.64, + "high": 661.99, + "low": 652.28, + "close": 654.96, + "volume": 2441.94401025 + }, + { + "open_time": "2016-07-26T00:00:00+00:00", + "close_time": "2016-07-26T00:00:00+00:00", + "open": 655, + "high": 656.94, + "low": 645.01, + "close": 651.24, + "volume": 3552.82907397 + }, + { + "open_time": "2016-07-27T00:00:00+00:00", + "close_time": "2016-07-27T00:00:00+00:00", + "open": 651.22, + "high": 659.98, + "low": 646.31, + "close": 653.48, + "volume": 2664.94311137 + }, + { + "open_time": "2016-07-28T00:00:00+00:00", + "close_time": "2016-07-28T00:00:00+00:00", + "open": 655.13, + "high": 657.89, + "low": 652.41, + "close": 653.07, + "volume": 1908.65442208 + }, + { + "open_time": "2016-07-29T00:00:00+00:00", + "close_time": "2016-07-29T00:00:00+00:00", + "open": 654.84, + "high": 657.48, + "low": 653, + "close": 654.61, + "volume": 1297.14816627 + }, + { + "open_time": "2016-07-30T00:00:00+00:00", + "close_time": "2016-07-30T00:00:00+00:00", + "open": 654.88, + "high": 657.5, + "low": 652.19, + "close": 654.67, + "volume": 669.15982547 + }, + { + "open_time": "2016-07-31T00:00:00+00:00", + "close_time": "2016-07-31T00:00:00+00:00", + "open": 654.02, + "high": 654.71, + "low": 614.97, + "close": 623.83, + "volume": 4933.59771338 + }, + { + "open_time": "2016-08-01T00:00:00+00:00", + "close_time": "2016-08-01T00:00:00+00:00", + "open": 622.5, + "high": 630, + "low": 603.63, + "close": 606.35, + "volume": 5512.82137405 + }, + { + "open_time": "2016-08-02T00:00:00+00:00", + "close_time": "2016-08-02T00:00:00+00:00", + "open": 606.84, + "high": 613.03, + "low": 465.28, + "close": 540.03, + "volume": 22141.67217658 + }, + { + "open_time": "2016-08-03T00:00:00+00:00", + "close_time": "2016-08-03T00:00:00+00:00", + "open": 540, + "high": 572.34, + "low": 521, + "close": 563.42, + "volume": 15447.73506247 + }, + { + "open_time": "2016-08-04T00:00:00+00:00", + "close_time": "2016-08-04T00:00:00+00:00", + "open": 563.99, + "high": 583.97, + "low": 552, + "close": 576.13, + "volume": 8499.83692796 + }, + { + "open_time": "2016-08-05T00:00:00+00:00", + "close_time": "2016-08-05T00:00:00+00:00", + "open": 578.14, + "high": 578.2, + "low": 562, + "close": 572.5, + "volume": 4810.23375099 + }, + { + "open_time": "2016-08-06T00:00:00+00:00", + "close_time": "2016-08-06T00:00:00+00:00", + "open": 572.98, + "high": 592, + "low": 562.56, + "close": 589.48, + "volume": 6021.3087891 + }, + { + "open_time": "2016-08-07T00:00:00+00:00", + "close_time": "2016-08-07T00:00:00+00:00", + "open": 589.47, + "high": 598.82, + "low": 582.12, + "close": 592.47, + "volume": 2910.30990604 + }, + { + "open_time": "2016-08-08T00:00:00+00:00", + "close_time": "2016-08-08T00:00:00+00:00", + "open": 592.47, + "high": 594, + "low": 583.58, + "close": 591.88, + "volume": 3181.85250852 + }, + { + "open_time": "2016-08-09T00:00:00+00:00", + "close_time": "2016-08-09T00:00:00+00:00", + "open": 591.85, + "high": 591.85, + "low": 579.43, + "close": 582.75, + "volume": 3174.70598792 + }, + { + "open_time": "2016-08-10T00:00:00+00:00", + "close_time": "2016-08-10T00:00:00+00:00", + "open": 582.71, + "high": 603, + "low": 580.01, + "close": 590.27, + "volume": 5198.38160449 + }, + { + "open_time": "2016-08-11T00:00:00+00:00", + "close_time": "2016-08-11T00:00:00+00:00", + "open": 590.46, + "high": 597.78, + "low": 585.22, + "close": 585.22, + "volume": 2543.68401092 + }, + { + "open_time": "2016-08-12T00:00:00+00:00", + "close_time": "2016-08-12T00:00:00+00:00", + "open": 585.25, + "high": 591.19, + "low": 580.47, + "close": 585.91, + "volume": 2177.29647334 + }, + { + "open_time": "2016-08-13T00:00:00+00:00", + "close_time": "2016-08-13T00:00:00+00:00", + "open": 585.34, + "high": 589.98, + "low": 581.71, + "close": 583.52, + "volume": 962.30229892 + }, + { + "open_time": "2016-08-14T00:00:00+00:00", + "close_time": "2016-08-14T00:00:00+00:00", + "open": 583.54, + "high": 583.92, + "low": 556.24, + "close": 568.76, + "volume": 4812.8152523 + }, + { + "open_time": "2016-08-15T00:00:00+00:00", + "close_time": "2016-08-15T00:00:00+00:00", + "open": 568.76, + "high": 573.69, + "low": 554.9, + "close": 565.55, + "volume": 4542.40324264 + }, + { + "open_time": "2016-08-16T00:00:00+00:00", + "close_time": "2016-08-16T00:00:00+00:00", + "open": 564.2, + "high": 579.8, + "low": 563, + "close": 574.99, + "volume": 4837.18871903 + }, + { + "open_time": "2016-08-17T00:00:00+00:00", + "close_time": "2016-08-17T00:00:00+00:00", + "open": 574.95, + "high": 577.86, + "low": 566.02, + "close": 570.91, + "volume": 4108.5976507 + }, + { + "open_time": "2016-08-18T00:00:00+00:00", + "close_time": "2016-08-18T00:00:00+00:00", + "open": 570.91, + "high": 575.87, + "low": 568.79, + "close": 571.49, + "volume": 3967.28412511 + }, + { + "open_time": "2016-08-19T00:00:00+00:00", + "close_time": "2016-08-19T00:00:00+00:00", + "open": 571.51, + "high": 574.86, + "low": 552.3, + "close": 572.91, + "volume": 4650.68839666 + }, + { + "open_time": "2016-08-20T00:00:00+00:00", + "close_time": "2016-08-20T00:00:00+00:00", + "open": 572.98, + "high": 581.02, + "low": 568.52, + "close": 577.88, + "volume": 2431.67559578 + }, + { + "open_time": "2016-08-21T00:00:00+00:00", + "close_time": "2016-08-21T00:00:00+00:00", + "open": 577.7, + "high": 583.99, + "low": 576.01, + "close": 577.55, + "volume": 1139.76224273 + }, + { + "open_time": "2016-08-22T00:00:00+00:00", + "close_time": "2016-08-22T00:00:00+00:00", + "open": 577.55, + "high": 585.95, + "low": 572.5, + "close": 582.78, + "volume": 5086.06256577 + }, + { + "open_time": "2016-08-23T00:00:00+00:00", + "close_time": "2016-08-23T00:00:00+00:00", + "open": 582.78, + "high": 584.99, + "low": 576, + "close": 580.23, + "volume": 4182.04589939 + }, + { + "open_time": "2016-08-24T00:00:00+00:00", + "close_time": "2016-08-24T00:00:00+00:00", + "open": 580.27, + "high": 582.1, + "low": 575.4, + "close": 577.58, + "volume": 2989.15498134 + }, + { + "open_time": "2016-08-25T00:00:00+00:00", + "close_time": "2016-08-25T00:00:00+00:00", + "open": 577.65, + "high": 578.75, + "low": 571.16, + "close": 575.71, + "volume": 4231.35357206 + }, + { + "open_time": "2016-08-26T00:00:00+00:00", + "close_time": "2016-08-26T00:00:00+00:00", + "open": 575.75, + "high": 582.46, + "low": 574.1, + "close": 578.78, + "volume": 3300.29774328 + }, + { + "open_time": "2016-08-27T00:00:00+00:00", + "close_time": "2016-08-27T00:00:00+00:00", + "open": 577.92, + "high": 579.09, + "low": 564.81, + "close": 568.31, + "volume": 2702.58036182 + }, + { + "open_time": "2016-08-28T00:00:00+00:00", + "close_time": "2016-08-28T00:00:00+00:00", + "open": 567.51, + "high": 573.34, + "low": 566.8, + "close": 573.2, + "volume": 1034.00938399 + }, + { + "open_time": "2016-08-29T00:00:00+00:00", + "close_time": "2016-08-29T00:00:00+00:00", + "open": 573.2, + "high": 575, + "low": 568.6, + "close": 571.5, + "volume": 2333.00891707 + }, + { + "open_time": "2016-08-30T00:00:00+00:00", + "close_time": "2016-08-30T00:00:00+00:00", + "open": 570.74, + "high": 576.5, + "low": 568.55, + "close": 575.91, + "volume": 4439.04375649 + }, + { + "open_time": "2016-08-31T00:00:00+00:00", + "close_time": "2016-08-31T00:00:00+00:00", + "open": 575.88, + "high": 576.49, + "low": 568.4, + "close": 570.75, + "volume": 3917.82520705 + }, + { + "open_time": "2016-09-01T00:00:00+00:00", + "close_time": "2016-09-01T00:00:00+00:00", + "open": 570.75, + "high": 572.86, + "low": 566.86, + "close": 571.05, + "volume": 2833.21048959 + }, + { + "open_time": "2016-09-02T00:00:00+00:00", + "close_time": "2016-09-02T00:00:00+00:00", + "open": 571.05, + "high": 574.2, + "low": 567.03, + "close": 572, + "volume": 2996.65467508 + }, + { + "open_time": "2016-09-03T00:00:00+00:00", + "close_time": "2016-09-03T00:00:00+00:00", + "open": 572, + "high": 598.64, + "low": 569.01, + "close": 595.01, + "volume": 4645.77734019 + }, + { + "open_time": "2016-09-04T00:00:00+00:00", + "close_time": "2016-09-04T00:00:00+00:00", + "open": 596.25, + "high": 609.05, + "low": 590.88, + "close": 603.72, + "volume": 3951.19879148 + }, + { + "open_time": "2016-09-05T00:00:00+00:00", + "close_time": "2016-09-05T00:00:00+00:00", + "open": 605.72, + "high": 607.31, + "low": 592.46, + "close": 603.48, + "volume": 3788.04435575 + }, + { + "open_time": "2016-09-06T00:00:00+00:00", + "close_time": "2016-09-06T00:00:00+00:00", + "open": 604.98, + "high": 609.74, + "low": 601, + "close": 608.16, + "volume": 4038.33754573 + }, + { + "open_time": "2016-09-07T00:00:00+00:00", + "close_time": "2016-09-07T00:00:00+00:00", + "open": 608.93, + "high": 615.92, + "low": 604.7, + "close": 615.16, + "volume": 4502.71072652 + }, + { + "open_time": "2016-09-08T00:00:00+00:00", + "close_time": "2016-09-08T00:00:00+00:00", + "open": 614.44, + "high": 628.98, + "low": 611.66, + "close": 625.67, + "volume": 4354.95251639 + }, + { + "open_time": "2016-09-09T00:00:00+00:00", + "close_time": "2016-09-09T00:00:00+00:00", + "open": 625.67, + "high": 627.49, + "low": 612.93, + "close": 622.01, + "volume": 3274.07565086 + }, + { + "open_time": "2016-09-10T00:00:00+00:00", + "close_time": "2016-09-10T00:00:00+00:00", + "open": 622.01, + "high": 625, + "low": 618.67, + "close": 621.65, + "volume": 1527.83753513 + }, + { + "open_time": "2016-09-11T00:00:00+00:00", + "close_time": "2016-09-11T00:00:00+00:00", + "open": 621.65, + "high": 628.99, + "low": 594.63, + "close": 606.32, + "volume": 5336.9515717 + }, + { + "open_time": "2016-09-12T00:00:00+00:00", + "close_time": "2016-09-12T00:00:00+00:00", + "open": 604.08, + "high": 609.15, + "low": 602, + "close": 608.04, + "volume": 3512.28237051 + }, + { + "open_time": "2016-09-13T00:00:00+00:00", + "close_time": "2016-09-13T00:00:00+00:00", + "open": 606.4, + "high": 609.61, + "low": 603.28, + "close": 607.46, + "volume": 3471.52717479 + }, + { + "open_time": "2016-09-14T00:00:00+00:00", + "close_time": "2016-09-14T00:00:00+00:00", + "open": 607.45, + "high": 610.69, + "low": 605.98, + "close": 608.5, + "volume": 2895.44618425 + }, + { + "open_time": "2016-09-15T00:00:00+00:00", + "close_time": "2016-09-15T00:00:00+00:00", + "open": 608.5, + "high": 608.99, + "low": 602.3, + "close": 606.71, + "volume": 3083.35041243 + }, + { + "open_time": "2016-09-16T00:00:00+00:00", + "close_time": "2016-09-16T00:00:00+00:00", + "open": 606.65, + "high": 608.99, + "low": 603.5, + "close": 605.69, + "volume": 2612.88007635 + }, + { + "open_time": "2016-09-17T00:00:00+00:00", + "close_time": "2016-09-17T00:00:00+00:00", + "open": 607.04, + "high": 607.59, + "low": 601.1, + "close": 604.1, + "volume": 1117.48707654 + }, + { + "open_time": "2016-09-18T00:00:00+00:00", + "close_time": "2016-09-18T00:00:00+00:00", + "open": 602.93, + "high": 609.06, + "low": 601.97, + "close": 608, + "volume": 1307.05511292 + }, + { + "open_time": "2016-09-19T00:00:00+00:00", + "close_time": "2016-09-19T00:00:00+00:00", + "open": 608, + "high": 609.5, + "low": 603, + "close": 608.72, + "volume": 2476.59039745 + }, + { + "open_time": "2016-09-20T00:00:00+00:00", + "close_time": "2016-09-20T00:00:00+00:00", + "open": 608.73, + "high": 608.88, + "low": 601, + "close": 601, + "volume": 2680.09992026 + }, + { + "open_time": "2016-09-21T00:00:00+00:00", + "close_time": "2016-09-21T00:00:00+00:00", + "open": 600.95, + "high": 601.01, + "low": 592.1, + "close": 595.46, + "volume": 3668.15124083 + }, + { + "open_time": "2016-09-22T00:00:00+00:00", + "close_time": "2016-09-22T00:00:00+00:00", + "open": 595.46, + "high": 596.42, + "low": 592.5, + "close": 595.41, + "volume": 2414.53313885 + }, + { + "open_time": "2016-09-23T00:00:00+00:00", + "close_time": "2016-09-23T00:00:00+00:00", + "open": 595.42, + "high": 602.9, + "low": 593, + "close": 601.42, + "volume": 4007.88275861 + }, + { + "open_time": "2016-09-24T00:00:00+00:00", + "close_time": "2016-09-24T00:00:00+00:00", + "open": 600.47, + "high": 603.59, + "low": 597.76, + "close": 599.33, + "volume": 1140.17360181 + }, + { + "open_time": "2016-09-25T00:00:00+00:00", + "close_time": "2016-09-25T00:00:00+00:00", + "open": 600.05, + "high": 601.99, + "low": 596, + "close": 598.98, + "volume": 1086.32512742 + }, + { + "open_time": "2016-09-26T00:00:00+00:00", + "close_time": "2016-09-26T00:00:00+00:00", + "open": 598.95, + "high": 607.27, + "low": 596.1, + "close": 606.47, + "volume": 4051.86804551 + }, + { + "open_time": "2016-09-27T00:00:00+00:00", + "close_time": "2016-09-27T00:00:00+00:00", + "open": 606.7, + "high": 608.37, + "low": 600.02, + "close": 604.26, + "volume": 3055.67943038 + }, + { + "open_time": "2016-09-28T00:00:00+00:00", + "close_time": "2016-09-28T00:00:00+00:00", + "open": 604.26, + "high": 605.3, + "low": 601.41, + "close": 603.95, + "volume": 2202.84306821 + }, + { + "open_time": "2016-09-29T00:00:00+00:00", + "close_time": "2016-09-29T00:00:00+00:00", + "open": 603.93, + "high": 605.99, + "low": 601, + "close": 605.6, + "volume": 2718.01919323 + }, + { + "open_time": "2016-09-30T00:00:00+00:00", + "close_time": "2016-09-30T00:00:00+00:00", + "open": 605.59, + "high": 608.39, + "low": 603.15, + "close": 608.23, + "volume": 2586.62431154 + }, + { + "open_time": "2016-10-01T00:00:00+00:00", + "close_time": "2016-10-01T00:00:00+00:00", + "open": 608.23, + "high": 614.28, + "low": 608.23, + "close": 612.98, + "volume": 1458.84374513 + }, + { + "open_time": "2016-10-02T00:00:00+00:00", + "close_time": "2016-10-02T00:00:00+00:00", + "open": 612.98, + "high": 613, + "low": 605, + "close": 608.6, + "volume": 1406.15761649 + }, + { + "open_time": "2016-10-03T00:00:00+00:00", + "close_time": "2016-10-03T00:00:00+00:00", + "open": 608.6, + "high": 612.98, + "low": 606.6, + "close": 612.71, + "volume": 2179.76496681 + }, + { + "open_time": "2016-10-04T00:00:00+00:00", + "close_time": "2016-10-04T00:00:00+00:00", + "open": 612.84, + "high": 612.84, + "low": 604.99, + "close": 607.19, + "volume": 2955.42383816 + }, + { + "open_time": "2016-10-05T00:00:00+00:00", + "close_time": "2016-10-05T00:00:00+00:00", + "open": 607.19, + "high": 612, + "low": 605.76, + "close": 608.49, + "volume": 2410.92611361 + }, + { + "open_time": "2016-10-06T00:00:00+00:00", + "close_time": "2016-10-06T00:00:00+00:00", + "open": 608.01, + "high": 610.5, + "low": 607.09, + "close": 610.25, + "volume": 2039.8002153 + }, + { + "open_time": "2016-10-07T00:00:00+00:00", + "close_time": "2016-10-07T00:00:00+00:00", + "open": 610.25, + "high": 616.34, + "low": 607.52, + "close": 614.88, + "volume": 4033.82185438 + }, + { + "open_time": "2016-10-08T00:00:00+00:00", + "close_time": "2016-10-08T00:00:00+00:00", + "open": 614.88, + "high": 616.99, + "low": 612.5, + "close": 614.34, + "volume": 888.32919261 + }, + { + "open_time": "2016-10-09T00:00:00+00:00", + "close_time": "2016-10-09T00:00:00+00:00", + "open": 614.34, + "high": 614.98, + "low": 610, + "close": 613.06, + "volume": 1174.26113887 + }, + { + "open_time": "2016-10-10T00:00:00+00:00", + "close_time": "2016-10-10T00:00:00+00:00", + "open": 612.12, + "high": 616.47, + "low": 612.12, + "close": 616, + "volume": 2295.52302846 + }, + { + "open_time": "2016-10-11T00:00:00+00:00", + "close_time": "2016-10-11T00:00:00+00:00", + "open": 616.37, + "high": 639, + "low": 614.56, + "close": 639, + "volume": 8087.31933662 + }, + { + "open_time": "2016-10-12T00:00:00+00:00", + "close_time": "2016-10-12T00:00:00+00:00", + "open": 638.3, + "high": 640, + "low": 628.76, + "close": 634.5, + "volume": 2613.04846135 + }, + { + "open_time": "2016-10-13T00:00:00+00:00", + "close_time": "2016-10-13T00:00:00+00:00", + "open": 634.5, + "high": 636, + "low": 630, + "close": 634.02, + "volume": 2381.50067975 + }, + { + "open_time": "2016-10-14T00:00:00+00:00", + "close_time": "2016-10-14T00:00:00+00:00", + "open": 635.16, + "high": 639.99, + "low": 630.45, + "close": 638.2, + "volume": 3154.50764207 + }, + { + "open_time": "2016-10-15T00:00:00+00:00", + "close_time": "2016-10-15T00:00:00+00:00", + "open": 638.2, + "high": 642, + "low": 635.25, + "close": 635.96, + "volume": 1411.06864068 + }, + { + "open_time": "2016-10-16T00:00:00+00:00", + "close_time": "2016-10-16T00:00:00+00:00", + "open": 635.26, + "high": 641.4, + "low": 635.18, + "close": 638.97, + "volume": 1289.53724609 + }, + { + "open_time": "2016-10-17T00:00:00+00:00", + "close_time": "2016-10-17T00:00:00+00:00", + "open": 638.97, + "high": 639.99, + "low": 632.1, + "close": 636.91, + "volume": 3958.0365344 + }, + { + "open_time": "2016-10-18T00:00:00+00:00", + "close_time": "2016-10-18T00:00:00+00:00", + "open": 636.96, + "high": 637.8, + "low": 631.52, + "close": 635.95, + "volume": 2731.10814543 + }, + { + "open_time": "2016-10-19T00:00:00+00:00", + "close_time": "2016-10-19T00:00:00+00:00", + "open": 635.95, + "high": 638.04, + "low": 624.13, + "close": 627.98, + "volume": 4472.89998392 + }, + { + "open_time": "2016-10-20T00:00:00+00:00", + "close_time": "2016-10-20T00:00:00+00:00", + "open": 627.84, + "high": 630.22, + "low": 625, + "close": 628.89, + "volume": 2040.00987473 + }, + { + "open_time": "2016-10-21T00:00:00+00:00", + "close_time": "2016-10-21T00:00:00+00:00", + "open": 628.05, + "high": 632.36, + "low": 627.5, + "close": 629, + "volume": 3041.68075446 + }, + { + "open_time": "2016-10-22T00:00:00+00:00", + "close_time": "2016-10-22T00:00:00+00:00", + "open": 628.99, + "high": 656, + "low": 628.57, + "close": 654.52, + "volume": 4351.717345 + }, + { + "open_time": "2016-10-23T00:00:00+00:00", + "close_time": "2016-10-23T00:00:00+00:00", + "open": 654.52, + "high": 656, + "low": 647.51, + "close": 648.74, + "volume": 2534.54327773 + }, + { + "open_time": "2016-10-24T00:00:00+00:00", + "close_time": "2016-10-24T00:00:00+00:00", + "open": 648.71, + "high": 652.25, + "low": 640, + "close": 648.6, + "volume": 4679.0014143 + }, + { + "open_time": "2016-10-25T00:00:00+00:00", + "close_time": "2016-10-25T00:00:00+00:00", + "open": 649.03, + "high": 657.58, + "low": 643, + "close": 651.97, + "volume": 6106.91617897 + }, + { + "open_time": "2016-10-26T00:00:00+00:00", + "close_time": "2016-10-26T00:00:00+00:00", + "open": 651.97, + "high": 677, + "low": 651.69, + "close": 675.11, + "volume": 6688.29651819 + }, + { + "open_time": "2016-10-27T00:00:00+00:00", + "close_time": "2016-10-27T00:00:00+00:00", + "open": 674.63, + "high": 685.89, + "low": 665.59, + "close": 684.71, + "volume": 4545.43620804 + }, + { + "open_time": "2016-10-28T00:00:00+00:00", + "close_time": "2016-10-28T00:00:00+00:00", + "open": 684.68, + "high": 687.23, + "low": 677.05, + "close": 685.91, + "volume": 3574.07546814 + }, + { + "open_time": "2016-10-29T00:00:00+00:00", + "close_time": "2016-10-29T00:00:00+00:00", + "open": 685.91, + "high": 717.99, + "low": 684.89, + "close": 711.13, + "volume": 4034.88400838 + }, + { + "open_time": "2016-10-30T00:00:00+00:00", + "close_time": "2016-10-30T00:00:00+00:00", + "open": 711.1, + "high": 711.78, + "low": 691.49, + "close": 697.23, + "volume": 3751.51862978 + }, + { + "open_time": "2016-10-31T00:00:00+00:00", + "close_time": "2016-10-31T00:00:00+00:00", + "open": 697.1, + "high": 706.97, + "low": 683.6, + "close": 697.01, + "volume": 4655.89251212 + }, + { + "open_time": "2016-11-01T00:00:00+00:00", + "close_time": "2016-11-01T00:00:00+00:00", + "open": 697.04, + "high": 737, + "low": 695.38, + "close": 726.6, + "volume": 6559.98890705 + }, + { + "open_time": "2016-11-02T00:00:00+00:00", + "close_time": "2016-11-02T00:00:00+00:00", + "open": 726.6, + "high": 742, + "low": 717.32, + "close": 742, + "volume": 4320.5234999 + }, + { + "open_time": "2016-11-03T00:00:00+00:00", + "close_time": "2016-11-03T00:00:00+00:00", + "open": 742, + "high": 745.19, + "low": 670.32, + "close": 685.22, + "volume": 12095.71703951 + }, + { + "open_time": "2016-11-04T00:00:00+00:00", + "close_time": "2016-11-04T00:00:00+00:00", + "open": 684.84, + "high": 707.67, + "low": 681, + "close": 702.7, + "volume": 5345.6792147 + }, + { + "open_time": "2016-11-05T00:00:00+00:00", + "close_time": "2016-11-05T00:00:00+00:00", + "open": 702.95, + "high": 707.34, + "low": 694.71, + "close": 703.46, + "volume": 1918.31151101 + }, + { + "open_time": "2016-11-06T00:00:00+00:00", + "close_time": "2016-11-06T00:00:00+00:00", + "open": 703.33, + "high": 714.36, + "low": 697.92, + "close": 709.93, + "volume": 2292.8635227 + }, + { + "open_time": "2016-11-07T00:00:00+00:00", + "close_time": "2016-11-07T00:00:00+00:00", + "open": 709.92, + "high": 709.92, + "low": 698.26, + "close": 702.86, + "volume": 3007.32483699 + }, + { + "open_time": "2016-11-08T00:00:00+00:00", + "close_time": "2016-11-08T00:00:00+00:00", + "open": 702.86, + "high": 712.92, + "low": 701.02, + "close": 709.31, + "volume": 5526.47459343 + }, + { + "open_time": "2016-11-09T00:00:00+00:00", + "close_time": "2016-11-09T00:00:00+00:00", + "open": 708.17, + "high": 740.86, + "low": 705.45, + "close": 721.5, + "volume": 9726.2512339 + }, + { + "open_time": "2016-11-10T00:00:00+00:00", + "close_time": "2016-11-10T00:00:00+00:00", + "open": 721.5, + "high": 722, + "low": 707, + "close": 714.47, + "volume": 4996.45256408 + }, + { + "open_time": "2016-11-11T00:00:00+00:00", + "close_time": "2016-11-11T00:00:00+00:00", + "open": 714.48, + "high": 720.94, + "low": 712.24, + "close": 716.39, + "volume": 3327.9251908 + }, + { + "open_time": "2016-11-12T00:00:00+00:00", + "close_time": "2016-11-12T00:00:00+00:00", + "open": 716.39, + "high": 716.39, + "low": 701, + "close": 702.28, + "volume": 2810.41568833 + }, + { + "open_time": "2016-11-13T00:00:00+00:00", + "close_time": "2016-11-13T00:00:00+00:00", + "open": 701.17, + "high": 702.89, + "low": 683.23, + "close": 700.38, + "volume": 6023.54902216 + }, + { + "open_time": "2016-11-14T00:00:00+00:00", + "close_time": "2016-11-14T00:00:00+00:00", + "open": 700.38, + "high": 705.89, + "low": 697.14, + "close": 703.82, + "volume": 7560.77605369 + }, + { + "open_time": "2016-11-15T00:00:00+00:00", + "close_time": "2016-11-15T00:00:00+00:00", + "open": 704.98, + "high": 716.54, + "low": 703.05, + "close": 711.06, + "volume": 5668.93994884 + }, + { + "open_time": "2016-11-16T00:00:00+00:00", + "close_time": "2016-11-16T00:00:00+00:00", + "open": 711.07, + "high": 742.87, + "low": 708.44, + "close": 739.71, + "volume": 11585.04541819 + }, + { + "open_time": "2016-11-17T00:00:00+00:00", + "close_time": "2016-11-17T00:00:00+00:00", + "open": 739.71, + "high": 749.98, + "low": 732.22, + "close": 735.24, + "volume": 6681.43151549 + }, + { + "open_time": "2016-11-18T00:00:00+00:00", + "close_time": "2016-11-18T00:00:00+00:00", + "open": 736, + "high": 752.95, + "low": 731.31, + "close": 748.98, + "volume": 4271.04146281 + }, + { + "open_time": "2016-11-19T00:00:00+00:00", + "close_time": "2016-11-19T00:00:00+00:00", + "open": 748.98, + "high": 755.07, + "low": 742.63, + "close": 750.75, + "volume": 1965.43652251 + }, + { + "open_time": "2016-11-20T00:00:00+00:00", + "close_time": "2016-11-20T00:00:00+00:00", + "open": 750.09, + "high": 753.82, + "low": 714, + "close": 727.09, + "volume": 5521.9596111 + }, + { + "open_time": "2016-11-21T00:00:00+00:00", + "close_time": "2016-11-21T00:00:00+00:00", + "open": 727.09, + "high": 739.2, + "low": 727.03, + "close": 736.76, + "volume": 4017.57762466 + }, + { + "open_time": "2016-11-22T00:00:00+00:00", + "close_time": "2016-11-22T00:00:00+00:00", + "open": 736.92, + "high": 750, + "low": 730.27, + "close": 749.22, + "volume": 5034.70408511 + }, + { + "open_time": "2016-11-23T00:00:00+00:00", + "close_time": "2016-11-23T00:00:00+00:00", + "open": 749.13, + "high": 749.98, + "low": 729.92, + "close": 740.18, + "volume": 4462.77871527 + }, + { + "open_time": "2016-11-24T00:00:00+00:00", + "close_time": "2016-11-24T00:00:00+00:00", + "open": 740.18, + "high": 741.15, + "low": 729, + "close": 735.63, + "volume": 4039.81535353 + }, + { + "open_time": "2016-11-25T00:00:00+00:00", + "close_time": "2016-11-25T00:00:00+00:00", + "open": 735.63, + "high": 737.07, + "low": 728, + "close": 737.07, + "volume": 3356.08903132 + }, + { + "open_time": "2016-11-26T00:00:00+00:00", + "close_time": "2016-11-26T00:00:00+00:00", + "open": 736.96, + "high": 737.56, + "low": 722.3, + "close": 729.91, + "volume": 2314.57662144 + }, + { + "open_time": "2016-11-27T00:00:00+00:00", + "close_time": "2016-11-27T00:00:00+00:00", + "open": 729.91, + "high": 732, + "low": 722.44, + "close": 727.32, + "volume": 3447.86947559 + }, + { + "open_time": "2016-11-28T00:00:00+00:00", + "close_time": "2016-11-28T00:00:00+00:00", + "open": 727.32, + "high": 732.44, + "low": 724.1, + "close": 729.54, + "volume": 4741.10019229 + }, + { + "open_time": "2016-11-29T00:00:00+00:00", + "close_time": "2016-11-29T00:00:00+00:00", + "open": 730.99, + "high": 733.29, + "low": 721, + "close": 730.76, + "volume": 5406.58132791 + }, + { + "open_time": "2016-11-30T00:00:00+00:00", + "close_time": "2016-11-30T00:00:00+00:00", + "open": 730.72, + "high": 744.49, + "low": 727, + "close": 742.06, + "volume": 6249.61852304 + }, + { + "open_time": "2016-12-01T00:00:00+00:00", + "close_time": "2016-12-01T00:00:00+00:00", + "open": 742.06, + "high": 754.98, + "low": 740.18, + "close": 751.54, + "volume": 6124.50185944 + }, + { + "open_time": "2016-12-02T00:00:00+00:00", + "close_time": "2016-12-02T00:00:00+00:00", + "open": 751.55, + "high": 778.07, + "low": 750.77, + "close": 769.99, + "volume": 8071.03298962 + }, + { + "open_time": "2016-12-03T00:00:00+00:00", + "close_time": "2016-12-03T00:00:00+00:00", + "open": 770.91, + "high": 770.99, + "low": 752.41, + "close": 760.75, + "volume": 2772.66124771 + }, + { + "open_time": "2016-12-04T00:00:00+00:00", + "close_time": "2016-12-04T00:00:00+00:00", + "open": 762.97, + "high": 762.97, + "low": 752.41, + "close": 762, + "volume": 3215.67738872 + }, + { + "open_time": "2016-12-05T00:00:00+00:00", + "close_time": "2016-12-05T00:00:00+00:00", + "open": 762, + "high": 762.09, + "low": 743, + "close": 750.24, + "volume": 5567.77285718 + }, + { + "open_time": "2016-12-06T00:00:00+00:00", + "close_time": "2016-12-06T00:00:00+00:00", + "open": 749.51, + "high": 759.9, + "low": 747.99, + "close": 758.98, + "volume": 6763.73852485 + }, + { + "open_time": "2016-12-07T00:00:00+00:00", + "close_time": "2016-12-07T00:00:00+00:00", + "open": 758.97, + "high": 769.61, + "low": 751.78, + "close": 763.99, + "volume": 4809.70777587 + }, + { + "open_time": "2016-12-08T00:00:00+00:00", + "close_time": "2016-12-08T00:00:00+00:00", + "open": 764.05, + "high": 772.01, + "low": 762.29, + "close": 766.84, + "volume": 4889.40556084 + }, + { + "open_time": "2016-12-09T00:00:00+00:00", + "close_time": "2016-12-09T00:00:00+00:00", + "open": 766.84, + "high": 773.99, + "low": 766.29, + "close": 769.57, + "volume": 2868.41656863 + }, + { + "open_time": "2016-12-10T00:00:00+00:00", + "close_time": "2016-12-10T00:00:00+00:00", + "open": 769.57, + "high": 774.12, + "low": 768.11, + "close": 772.28, + "volume": 2200.70812763 + }, + { + "open_time": "2016-12-11T00:00:00+00:00", + "close_time": "2016-12-11T00:00:00+00:00", + "open": 772.28, + "high": 772.28, + "low": 764.01, + "close": 768.97, + "volume": 1421.13041748 + }, + { + "open_time": "2016-12-12T00:00:00+00:00", + "close_time": "2016-12-12T00:00:00+00:00", + "open": 768.97, + "high": 779, + "low": 768.96, + "close": 776.9, + "volume": 2802.89469742 + }, + { + "open_time": "2016-12-13T00:00:00+00:00", + "close_time": "2016-12-13T00:00:00+00:00", + "open": 777, + "high": 793.27, + "low": 765.1, + "close": 775.35, + "volume": 4918.66570167 + }, + { + "open_time": "2016-12-14T00:00:00+00:00", + "close_time": "2016-12-14T00:00:00+00:00", + "open": 775.75, + "high": 781, + "low": 770.74, + "close": 777.09, + "volume": 2331.65896534 + }, + { + "open_time": "2016-12-15T00:00:00+00:00", + "close_time": "2016-12-15T00:00:00+00:00", + "open": 777.03, + "high": 779.08, + "low": 771, + "close": 775.89, + "volume": 3039.82232695 + }, + { + "open_time": "2016-12-16T00:00:00+00:00", + "close_time": "2016-12-16T00:00:00+00:00", + "open": 776.3, + "high": 782.46, + "low": 771.24, + "close": 781.32, + "volume": 3475.77113229 + }, + { + "open_time": "2016-12-17T00:00:00+00:00", + "close_time": "2016-12-17T00:00:00+00:00", + "open": 781.32, + "high": 790.88, + "low": 780.36, + "close": 788.52, + "volume": 2389.76188083 + }, + { + "open_time": "2016-12-18T00:00:00+00:00", + "close_time": "2016-12-18T00:00:00+00:00", + "open": 788.3, + "high": 790.99, + "low": 780, + "close": 788.67, + "volume": 2519.24374939 + }, + { + "open_time": "2016-12-19T00:00:00+00:00", + "close_time": "2016-12-19T00:00:00+00:00", + "open": 788.34, + "high": 794.39, + "low": 787.01, + "close": 791, + "volume": 3917.87027522 + }, + { + "open_time": "2016-12-20T00:00:00+00:00", + "close_time": "2016-12-20T00:00:00+00:00", + "open": 791.03, + "high": 803, + "low": 787.1, + "close": 798.61, + "volume": 4118.18910461 + }, + { + "open_time": "2016-12-21T00:00:00+00:00", + "close_time": "2016-12-21T00:00:00+00:00", + "open": 798.65, + "high": 834.97, + "low": 796.82, + "close": 832.75, + "volume": 9391.86936102 + }, + { + "open_time": "2016-12-22T00:00:00+00:00", + "close_time": "2016-12-22T00:00:00+00:00", + "open": 832.02, + "high": 875, + "low": 827.29, + "close": 859.96, + "volume": 12070.35326085 + }, + { + "open_time": "2016-12-23T00:00:00+00:00", + "close_time": "2016-12-23T00:00:00+00:00", + "open": 858.94, + "high": 920, + "low": 858.93, + "close": 914, + "volume": 16526.62879671 + }, + { + "open_time": "2016-12-24T00:00:00+00:00", + "close_time": "2016-12-24T00:00:00+00:00", + "open": 914.48, + "high": 918.5, + "low": 878.89, + "close": 892.61, + "volume": 6026.45470401 + }, + { + "open_time": "2016-12-25T00:00:00+00:00", + "close_time": "2016-12-25T00:00:00+00:00", + "open": 892.61, + "high": 894.97, + "low": 859, + "close": 890.67, + "volume": 4658.23642176 + }, + { + "open_time": "2016-12-26T00:00:00+00:00", + "close_time": "2016-12-26T00:00:00+00:00", + "open": 890.65, + "high": 905.18, + "low": 888, + "close": 897.1, + "volume": 3467.54622755 + }, + { + "open_time": "2016-12-27T00:00:00+00:00", + "close_time": "2016-12-27T00:00:00+00:00", + "open": 897.82, + "high": 936.42, + "low": 891, + "close": 930.34, + "volume": 7225.77311731 + }, + { + "open_time": "2016-12-28T00:00:00+00:00", + "close_time": "2016-12-28T00:00:00+00:00", + "open": 930.34, + "high": 976.48, + "low": 929.49, + "close": 976.46, + "volume": 12285.05131172 + }, + { + "open_time": "2016-12-29T00:00:00+00:00", + "close_time": "2016-12-29T00:00:00+00:00", + "open": 976.47, + "high": 980.74, + "low": 950, + "close": 969.58, + "volume": 7858.51685371 + }, + { + "open_time": "2016-12-30T00:00:00+00:00", + "close_time": "2016-12-30T00:00:00+00:00", + "open": 969.99, + "high": 970, + "low": 931, + "close": 959.54, + "volume": 10755.03649428 + }, + { + "open_time": "2016-12-31T00:00:00+00:00", + "close_time": "2016-12-31T00:00:00+00:00", + "open": 959.54, + "high": 966.37, + "low": 944.11, + "close": 966.3, + "volume": 4154.88207288 + }, + { + "open_time": "2017-01-01T00:00:00+00:00", + "close_time": "2017-01-01T00:00:00+00:00", + "open": 966.34, + "high": 1005, + "low": 960.53, + "close": 997.75, + "volume": 6850.59330859 + }, + { + "open_time": "2017-01-02T00:00:00+00:00", + "close_time": "2017-01-02T00:00:00+00:00", + "open": 997.75, + "high": 1032, + "low": 990.01, + "close": 1012.54, + "volume": 8167.38103018 + }, + { + "open_time": "2017-01-03T00:00:00+00:00", + "close_time": "2017-01-03T00:00:00+00:00", + "open": 1011.44, + "high": 1039, + "low": 999.99, + "close": 1035.24, + "volume": 9089.65802529 + }, + { + "open_time": "2017-01-04T00:00:00+00:00", + "close_time": "2017-01-04T00:00:00+00:00", + "open": 1035.51, + "high": 1139.89, + "low": 1028.56, + "close": 1114.92, + "volume": 21562.45697196 + }, + { + "open_time": "2017-01-05T00:00:00+00:00", + "close_time": "2017-01-05T00:00:00+00:00", + "open": 1114.38, + "high": 1136.72, + "low": 885.41, + "close": 1004.74, + "volume": 34653.45292585 + }, + { + "open_time": "2017-01-06T00:00:00+00:00", + "close_time": "2017-01-06T00:00:00+00:00", + "open": 1004.73, + "high": 1026.99, + "low": 871, + "close": 893.89, + "volume": 27916.70309893 + }, + { + "open_time": "2017-01-07T00:00:00+00:00", + "close_time": "2017-01-07T00:00:00+00:00", + "open": 894.02, + "high": 907.05, + "low": 812.28, + "close": 906.2, + "volume": 20401.11359103 + }, + { + "open_time": "2017-01-08T00:00:00+00:00", + "close_time": "2017-01-08T00:00:00+00:00", + "open": 906.2, + "high": 941.81, + "low": 881.3, + "close": 909.75, + "volume": 8937.49270783 + }, + { + "open_time": "2017-01-09T00:00:00+00:00", + "close_time": "2017-01-09T00:00:00+00:00", + "open": 909.8, + "high": 912.87, + "low": 875, + "close": 896.23, + "volume": 8716.18294096 + }, + { + "open_time": "2017-01-10T00:00:00+00:00", + "close_time": "2017-01-10T00:00:00+00:00", + "open": 896.09, + "high": 912.47, + "low": 889.41, + "close": 905.05, + "volume": 8535.97762981 + }, + { + "open_time": "2017-01-11T00:00:00+00:00", + "close_time": "2017-01-11T00:00:00+00:00", + "open": 905.24, + "high": 918.4, + "low": 755, + "close": 778.62, + "volume": 35905.29315926 + }, + { + "open_time": "2017-01-12T00:00:00+00:00", + "close_time": "2017-01-12T00:00:00+00:00", + "open": 778.7, + "high": 832.99, + "low": 751.34, + "close": 807.47, + "volume": 17402.05494836 + }, + { + "open_time": "2017-01-13T00:00:00+00:00", + "close_time": "2017-01-13T00:00:00+00:00", + "open": 807.51, + "high": 831.4, + "low": 775, + "close": 825.86, + "volume": 11420.2050442 + }, + { + "open_time": "2017-01-14T00:00:00+00:00", + "close_time": "2017-01-14T00:00:00+00:00", + "open": 825.98, + "high": 837.76, + "low": 810, + "close": 818.27, + "volume": 6614.71899162 + }, + { + "open_time": "2017-01-15T00:00:00+00:00", + "close_time": "2017-01-15T00:00:00+00:00", + "open": 819.52, + "high": 823.45, + "low": 808, + "close": 821.86, + "volume": 4231.78295243 + }, + { + "open_time": "2017-01-16T00:00:00+00:00", + "close_time": "2017-01-16T00:00:00+00:00", + "open": 821.86, + "high": 835, + "low": 818.09, + "close": 831.81, + "volume": 6168.90157967 + }, + { + "open_time": "2017-01-17T00:00:00+00:00", + "close_time": "2017-01-17T00:00:00+00:00", + "open": 831.76, + "high": 908.5, + "low": 827, + "close": 905.99, + "volume": 12267.74799545 + }, + { + "open_time": "2017-01-18T00:00:00+00:00", + "close_time": "2017-01-18T00:00:00+00:00", + "open": 905.95, + "high": 915.99, + "low": 851.74, + "close": 887.7, + "volume": 11183.18721014 + }, + { + "open_time": "2017-01-19T00:00:00+00:00", + "close_time": "2017-01-19T00:00:00+00:00", + "open": 887.69, + "high": 910, + "low": 878.89, + "close": 901.01, + "volume": 11111.45874625 + }, + { + "open_time": "2017-01-20T00:00:00+00:00", + "close_time": "2017-01-20T00:00:00+00:00", + "open": 902.23, + "high": 902.43, + "low": 880, + "close": 895.8, + "volume": 6619.57627392 + }, + { + "open_time": "2017-01-21T00:00:00+00:00", + "close_time": "2017-01-21T00:00:00+00:00", + "open": 895.81, + "high": 928, + "low": 895, + "close": 921.98, + "volume": 5866.68707693 + }, + { + "open_time": "2017-01-22T00:00:00+00:00", + "close_time": "2017-01-22T00:00:00+00:00", + "open": 921.98, + "high": 937.74, + "low": 886.76, + "close": 923.76, + "volume": 7169.00146533 + }, + { + "open_time": "2017-01-23T00:00:00+00:00", + "close_time": "2017-01-23T00:00:00+00:00", + "open": 923.75, + "high": 927.57, + "low": 913.21, + "close": 913.52, + "volume": 3519.74456157 + }, + { + "open_time": "2017-01-24T00:00:00+00:00", + "close_time": "2017-01-24T00:00:00+00:00", + "open": 913.15, + "high": 923, + "low": 881.48, + "close": 885.47, + "volume": 9405.046565 + }, + { + "open_time": "2017-01-25T00:00:00+00:00", + "close_time": "2017-01-25T00:00:00+00:00", + "open": 885.47, + "high": 904.01, + "low": 884.5, + "close": 893.43, + "volume": 5303.9960341 + }, + { + "open_time": "2017-01-26T00:00:00+00:00", + "close_time": "2017-01-26T00:00:00+00:00", + "open": 893.25, + "high": 919.49, + "low": 892.86, + "close": 914.83, + "volume": 5174.9550199 + }, + { + "open_time": "2017-01-27T00:00:00+00:00", + "close_time": "2017-01-27T00:00:00+00:00", + "open": 914.95, + "high": 924.88, + "low": 908.01, + "close": 918.02, + "volume": 4830.55612114 + }, + { + "open_time": "2017-01-28T00:00:00+00:00", + "close_time": "2017-01-28T00:00:00+00:00", + "open": 918.02, + "high": 920.99, + "low": 913.08, + "close": 918.6, + "volume": 1176.07952983 + }, + { + "open_time": "2017-01-29T00:00:00+00:00", + "close_time": "2017-01-29T00:00:00+00:00", + "open": 918.6, + "high": 919.99, + "low": 910.45, + "close": 912.01, + "volume": 1349.01480033 + }, + { + "open_time": "2017-01-30T00:00:00+00:00", + "close_time": "2017-01-30T00:00:00+00:00", + "open": 913.12, + "high": 923, + "low": 910, + "close": 919.99, + "volume": 3121.39474443 + }, + { + "open_time": "2017-01-31T00:00:00+00:00", + "close_time": "2017-01-31T00:00:00+00:00", + "open": 919.99, + "high": 970, + "low": 917.5, + "close": 963.99, + "volume": 9526.06963994 + }, + { + "open_time": "2017-02-01T00:00:00+00:00", + "close_time": "2017-02-01T00:00:00+00:00", + "open": 963.99, + "high": 986.96, + "low": 962, + "close": 983.67, + "volume": 6956.39947163 + }, + { + "open_time": "2017-02-02T00:00:00+00:00", + "close_time": "2017-02-02T00:00:00+00:00", + "open": 983.79, + "high": 1011.65, + "low": 973.12, + "close": 1009.17, + "volume": 8275.89775739 + }, + { + "open_time": "2017-02-03T00:00:00+00:00", + "close_time": "2017-02-03T00:00:00+00:00", + "open": 1009.15, + "high": 1022.64, + "low": 987.01, + "close": 1016.99, + "volume": 10929.60247771 + }, + { + "open_time": "2017-02-04T00:00:00+00:00", + "close_time": "2017-02-04T00:00:00+00:00", + "open": 1015.06, + "high": 1044.23, + "low": 1004, + "close": 1033.18, + "volume": 5752.28733969 + }, + { + "open_time": "2017-02-05T00:00:00+00:00", + "close_time": "2017-02-05T00:00:00+00:00", + "open": 1033.72, + "high": 1034.6, + "low": 1004.7, + "close": 1011.07, + "volume": 4353.11905024 + }, + { + "open_time": "2017-02-06T00:00:00+00:00", + "close_time": "2017-02-06T00:00:00+00:00", + "open": 1010.03, + "high": 1031.94, + "low": 1005.1, + "close": 1023.99, + "volume": 5084.7077018 + }, + { + "open_time": "2017-02-07T00:00:00+00:00", + "close_time": "2017-02-07T00:00:00+00:00", + "open": 1024, + "high": 1056.25, + "low": 1021.3, + "close": 1052.48, + "volume": 5373.38187672 + }, + { + "open_time": "2017-02-08T00:00:00+00:00", + "close_time": "2017-02-08T00:00:00+00:00", + "open": 1052.48, + "high": 1070, + "low": 1025, + "close": 1050.4, + "volume": 9646.37212192 + }, + { + "open_time": "2017-02-09T00:00:00+00:00", + "close_time": "2017-02-09T00:00:00+00:00", + "open": 1051.73, + "high": 1074.69, + "low": 913.73, + "close": 986, + "volume": 25152.43747224 + }, + { + "open_time": "2017-02-10T00:00:00+00:00", + "close_time": "2017-02-10T00:00:00+00:00", + "open": 985.71, + "high": 1010.68, + "low": 950, + "close": 996.08, + "volume": 10743.27806952 + }, + { + "open_time": "2017-02-11T00:00:00+00:00", + "close_time": "2017-02-11T00:00:00+00:00", + "open": 995.49, + "high": 1020, + "low": 987.62, + "close": 1012.4, + "volume": 4474.68948918 + }, + { + "open_time": "2017-02-12T00:00:00+00:00", + "close_time": "2017-02-12T00:00:00+00:00", + "open": 1011.01, + "high": 1011.97, + "low": 991.98, + "close": 1000.73, + "volume": 2686.90854957 + }, + { + "open_time": "2017-02-13T00:00:00+00:00", + "close_time": "2017-02-13T00:00:00+00:00", + "open": 1000.73, + "high": 1007.89, + "low": 975.1, + "close": 1000.79, + "volume": 4567.66832906 + }, + { + "open_time": "2017-02-14T00:00:00+00:00", + "close_time": "2017-02-14T00:00:00+00:00", + "open": 1000.74, + "high": 1019, + "low": 987.97, + "close": 1008.88, + "volume": 6762.66321921 + }, + { + "open_time": "2017-02-15T00:00:00+00:00", + "close_time": "2017-02-15T00:00:00+00:00", + "open": 1008.88, + "high": 1013.8, + "low": 1000.97, + "close": 1011.53, + "volume": 3101.18400003 + }, + { + "open_time": "2017-02-16T00:00:00+00:00", + "close_time": "2017-02-16T00:00:00+00:00", + "open": 1011.53, + "high": 1043.21, + "low": 1010.75, + "close": 1032.7, + "volume": 6001.29640568 + }, + { + "open_time": "2017-02-17T00:00:00+00:00", + "close_time": "2017-02-17T00:00:00+00:00", + "open": 1032.91, + "high": 1064.99, + "low": 1031.98, + "close": 1055.46, + "volume": 6087.1397656 + }, + { + "open_time": "2017-02-18T00:00:00+00:00", + "close_time": "2017-02-18T00:00:00+00:00", + "open": 1055.75, + "high": 1068.99, + "low": 1046.14, + "close": 1056.4, + "volume": 4490.13018852 + }, + { + "open_time": "2017-02-19T00:00:00+00:00", + "close_time": "2017-02-19T00:00:00+00:00", + "open": 1056.4, + "high": 1061.9, + "low": 1039.07, + "close": 1051.8, + "volume": 2272.17183264 + }, + { + "open_time": "2017-02-20T00:00:00+00:00", + "close_time": "2017-02-20T00:00:00+00:00", + "open": 1051.8, + "high": 1089.99, + "low": 1044.39, + "close": 1084, + "volume": 3665.10379873 + }, + { + "open_time": "2017-02-21T00:00:00+00:00", + "close_time": "2017-02-21T00:00:00+00:00", + "open": 1084, + "high": 1126.86, + "low": 1077, + "close": 1124.62, + "volume": 8438.47147609 + }, + { + "open_time": "2017-02-22T00:00:00+00:00", + "close_time": "2017-02-22T00:00:00+00:00", + "open": 1124.83, + "high": 1143, + "low": 1098.16, + "close": 1130.01, + "volume": 11685.86102846 + }, + { + "open_time": "2017-02-23T00:00:00+00:00", + "close_time": "2017-02-23T00:00:00+00:00", + "open": 1130.02, + "high": 1193.92, + "low": 1120.73, + "close": 1188.11, + "volume": 11676.01589326 + }, + { + "open_time": "2017-02-24T00:00:00+00:00", + "close_time": "2017-02-24T00:00:00+00:00", + "open": 1183.53, + "high": 1220, + "low": 1091.1, + "close": 1180.14, + "volume": 19624.69056285 + }, + { + "open_time": "2017-02-25T00:00:00+00:00", + "close_time": "2017-02-25T00:00:00+00:00", + "open": 1180.05, + "high": 1184.73, + "low": 1127, + "close": 1152.2, + "volume": 6263.66833795 + }, + { + "open_time": "2017-02-26T00:00:00+00:00", + "close_time": "2017-02-26T00:00:00+00:00", + "open": 1152.11, + "high": 1184.97, + "low": 1133, + "close": 1179.05, + "volume": 3544.52425752 + }, + { + "open_time": "2017-02-27T00:00:00+00:00", + "close_time": "2017-02-27T00:00:00+00:00", + "open": 1180.46, + "high": 1197.99, + "low": 1169, + "close": 1194.64, + "volume": 4644.80214399 + }, + { + "open_time": "2017-02-28T00:00:00+00:00", + "close_time": "2017-02-28T00:00:00+00:00", + "open": 1194.64, + "high": 1209.99, + "low": 1176.27, + "close": 1191.21, + "volume": 7571.74488695 + }, + { + "open_time": "2017-03-01T00:00:00+00:00", + "close_time": "2017-03-01T00:00:00+00:00", + "open": 1191.16, + "high": 1231, + "low": 1188.3, + "close": 1226.39, + "volume": 6033.14867692 + }, + { + "open_time": "2017-03-02T00:00:00+00:00", + "close_time": "2017-03-02T00:00:00+00:00", + "open": 1228, + "high": 1283.25, + "low": 1215, + "close": 1257.04, + "volume": 7769.10612178 + }, + { + "open_time": "2017-03-03T00:00:00+00:00", + "close_time": "2017-03-03T00:00:00+00:00", + "open": 1257.6, + "high": 1298, + "low": 1255, + "close": 1285.33, + "volume": 7634.67648275 + }, + { + "open_time": "2017-03-04T00:00:00+00:00", + "close_time": "2017-03-04T00:00:00+00:00", + "open": 1287.38, + "high": 1289.55, + "low": 1230, + "close": 1260, + "volume": 4959.66526051 + }, + { + "open_time": "2017-03-05T00:00:00+00:00", + "close_time": "2017-03-05T00:00:00+00:00", + "open": 1260, + "high": 1275, + "low": 1240, + "close": 1273, + "volume": 3033.65170982 + }, + { + "open_time": "2017-03-06T00:00:00+00:00", + "close_time": "2017-03-06T00:00:00+00:00", + "open": 1269.98, + "high": 1285, + "low": 1251, + "close": 1278.49, + "volume": 4254.25670775 + }, + { + "open_time": "2017-03-07T00:00:00+00:00", + "close_time": "2017-03-07T00:00:00+00:00", + "open": 1278.49, + "high": 1281.62, + "low": 1175.97, + "close": 1233.05, + "volume": 14451.32797606 + }, + { + "open_time": "2017-03-08T00:00:00+00:00", + "close_time": "2017-03-08T00:00:00+00:00", + "open": 1233.86, + "high": 1245.49, + "low": 1145.5, + "close": 1150.05, + "volume": 13405.76920865 + }, + { + "open_time": "2017-03-09T00:00:00+00:00", + "close_time": "2017-03-09T00:00:00+00:00", + "open": 1149.34, + "high": 1208, + "low": 1135.01, + "close": 1190.89, + "volume": 7703.7030838 + }, + { + "open_time": "2017-03-10T00:00:00+00:00", + "close_time": "2017-03-10T00:00:00+00:00", + "open": 1190.99, + "high": 1350, + "low": 975, + "close": 1116.97, + "volume": 33535.18912154 + }, + { + "open_time": "2017-03-11T00:00:00+00:00", + "close_time": "2017-03-11T00:00:00+00:00", + "open": 1111.55, + "high": 1198, + "low": 1106.51, + "close": 1176.55, + "volume": 7380.25597454 + }, + { + "open_time": "2017-03-12T00:00:00+00:00", + "close_time": "2017-03-12T00:00:00+00:00", + "open": 1176.58, + "high": 1241.85, + "low": 1170.9, + "close": 1226.62, + "volume": 5809.03033891 + }, + { + "open_time": "2017-03-13T00:00:00+00:00", + "close_time": "2017-03-13T00:00:00+00:00", + "open": 1226.42, + "high": 1249.02, + "low": 1215.43, + "close": 1242.46, + "volume": 5774.0116573 + }, + { + "open_time": "2017-03-14T00:00:00+00:00", + "close_time": "2017-03-14T00:00:00+00:00", + "open": 1242.46, + "high": 1260, + "low": 1226.5, + "close": 1245.86, + "volume": 5801.21028526 + }, + { + "open_time": "2017-03-15T00:00:00+00:00", + "close_time": "2017-03-15T00:00:00+00:00", + "open": 1245.82, + "high": 1260, + "low": 1238.32, + "close": 1257.32, + "volume": 3926.44343564 + }, + { + "open_time": "2017-03-16T00:00:00+00:00", + "close_time": "2017-03-16T00:00:00+00:00", + "open": 1258.75, + "high": 1258.96, + "low": 1130, + "close": 1172.62, + "volume": 15015.87602214 + }, + { + "open_time": "2017-03-17T00:00:00+00:00", + "close_time": "2017-03-17T00:00:00+00:00", + "open": 1172, + "high": 1173.23, + "low": 1063, + "close": 1071.02, + "volume": 16704.5732203 + }, + { + "open_time": "2017-03-18T00:00:00+00:00", + "close_time": "2017-03-18T00:00:00+00:00", + "open": 1068.16, + "high": 1099, + "low": 944.36, + "close": 969.4, + "volume": 19309.01336672 + }, + { + "open_time": "2017-03-19T00:00:00+00:00", + "close_time": "2017-03-19T00:00:00+00:00", + "open": 969.4, + "high": 1063.7, + "low": 969.4, + "close": 1017.97, + "volume": 12201.86141156 + }, + { + "open_time": "2017-03-20T00:00:00+00:00", + "close_time": "2017-03-20T00:00:00+00:00", + "open": 1012.88, + "high": 1052.99, + "low": 1010.01, + "close": 1035.96, + "volume": 7400.33955834 + }, + { + "open_time": "2017-03-21T00:00:00+00:00", + "close_time": "2017-03-21T00:00:00+00:00", + "open": 1036.23, + "high": 1117.9, + "low": 1034.92, + "close": 1114.39, + "volume": 11079.56616492 + }, + { + "open_time": "2017-03-22T00:00:00+00:00", + "close_time": "2017-03-22T00:00:00+00:00", + "open": 1114.39, + "high": 1114.39, + "low": 988, + "close": 1037.56, + "volume": 14493.57841277 + }, + { + "open_time": "2017-03-23T00:00:00+00:00", + "close_time": "2017-03-23T00:00:00+00:00", + "open": 1037.6, + "high": 1054.4, + "low": 1010.69, + "close": 1029.65, + "volume": 5916.99539286 + }, + { + "open_time": "2017-03-24T00:00:00+00:00", + "close_time": "2017-03-24T00:00:00+00:00", + "open": 1030.84, + "high": 1032, + "low": 920, + "close": 929.06, + "volume": 16059.70288791 + }, + { + "open_time": "2017-03-25T00:00:00+00:00", + "close_time": "2017-03-25T00:00:00+00:00", + "open": 928.1, + "high": 963.36, + "low": 891.33, + "close": 956.02, + "volume": 13507.43542088 + }, + { + "open_time": "2017-03-26T00:00:00+00:00", + "close_time": "2017-03-26T00:00:00+00:00", + "open": 956.02, + "high": 997, + "low": 937.52, + "close": 960, + "volume": 9012.91765111 + }, + { + "open_time": "2017-03-27T00:00:00+00:00", + "close_time": "2017-03-27T00:00:00+00:00", + "open": 959.08, + "high": 1043, + "low": 952.95, + "close": 1039.92, + "volume": 8687.08711524 + }, + { + "open_time": "2017-03-28T00:00:00+00:00", + "close_time": "2017-03-28T00:00:00+00:00", + "open": 1039.09, + "high": 1068.26, + "low": 1014.9, + "close": 1043.99, + "volume": 9115.51712488 + }, + { + "open_time": "2017-03-29T00:00:00+00:00", + "close_time": "2017-03-29T00:00:00+00:00", + "open": 1042.83, + "high": 1059.43, + "low": 1008.16, + "close": 1035.96, + "volume": 9379.71932021 + }, + { + "open_time": "2017-03-30T00:00:00+00:00", + "close_time": "2017-03-30T00:00:00+00:00", + "open": 1037.29, + "high": 1050.17, + "low": 1017.14, + "close": 1033.7, + "volume": 8626.99803695 + }, + { + "open_time": "2017-03-31T00:00:00+00:00", + "close_time": "2017-03-31T00:00:00+00:00", + "open": 1033.79, + "high": 1081, + "low": 1031.43, + "close": 1070.31, + "volume": 12055.63731456 + }, + { + "open_time": "2017-04-01T00:00:00+00:00", + "close_time": "2017-04-01T00:00:00+00:00", + "open": 1071.34, + "high": 1097, + "low": 1061.64, + "close": 1083.94, + "volume": 5175.18147246 + }, + { + "open_time": "2017-04-02T00:00:00+00:00", + "close_time": "2017-04-02T00:00:00+00:00", + "open": 1083.95, + "high": 1100, + "low": 1066.49, + "close": 1078.01, + "volume": 7639.89621671 + }, + { + "open_time": "2017-04-03T00:00:00+00:00", + "close_time": "2017-04-03T00:00:00+00:00", + "open": 1076.59, + "high": 1152, + "low": 1076.19, + "close": 1144.77, + "volume": 11076.86273059 + }, + { + "open_time": "2017-04-04T00:00:00+00:00", + "close_time": "2017-04-04T00:00:00+00:00", + "open": 1146.42, + "high": 1162.93, + "low": 1118.85, + "close": 1143, + "volume": 7420.8662382 + }, + { + "open_time": "2017-04-05T00:00:00+00:00", + "close_time": "2017-04-05T00:00:00+00:00", + "open": 1143, + "high": 1145, + "low": 1111, + "close": 1134.58, + "volume": 5588.97640824 + }, + { + "open_time": "2017-04-06T00:00:00+00:00", + "close_time": "2017-04-06T00:00:00+00:00", + "open": 1134.86, + "high": 1201.37, + "low": 1134.36, + "close": 1190.85, + "volume": 9134.29559762 + }, + { + "open_time": "2017-04-07T00:00:00+00:00", + "close_time": "2017-04-07T00:00:00+00:00", + "open": 1190.72, + "high": 1202, + "low": 1176, + "close": 1190.66, + "volume": 5447.72722693 + }, + { + "open_time": "2017-04-08T00:00:00+00:00", + "close_time": "2017-04-08T00:00:00+00:00", + "open": 1190.66, + "high": 1197.3, + "low": 1166.66, + "close": 1184.03, + "volume": 2720.79822734 + }, + { + "open_time": "2017-04-09T00:00:00+00:00", + "close_time": "2017-04-09T00:00:00+00:00", + "open": 1184.05, + "high": 1216.87, + "low": 1173.98, + "close": 1206.2, + "volume": 4817.55099662 + }, + { + "open_time": "2017-04-10T00:00:00+00:00", + "close_time": "2017-04-10T00:00:00+00:00", + "open": 1205.2, + "high": 1219.71, + "low": 1195, + "close": 1209.25, + "volume": 3664.07499365 + }, + { + "open_time": "2017-04-11T00:00:00+00:00", + "close_time": "2017-04-11T00:00:00+00:00", + "open": 1209.99, + "high": 1229, + "low": 1198.02, + "close": 1218.99, + "volume": 3496.8501771 + }, + { + "open_time": "2017-04-12T00:00:00+00:00", + "close_time": "2017-04-12T00:00:00+00:00", + "open": 1218.99, + "high": 1224.57, + "low": 1208, + "close": 1212.17, + "volume": 3475.3734749 + }, + { + "open_time": "2017-04-13T00:00:00+00:00", + "close_time": "2017-04-13T00:00:00+00:00", + "open": 1212.16, + "high": 1219.45, + "low": 1141, + "close": 1172.91, + "volume": 7137.76757253 + }, + { + "open_time": "2017-04-14T00:00:00+00:00", + "close_time": "2017-04-14T00:00:00+00:00", + "open": 1172.56, + "high": 1193, + "low": 1142, + "close": 1170.34, + "volume": 8986.0641022 + }, + { + "open_time": "2017-04-15T00:00:00+00:00", + "close_time": "2017-04-15T00:00:00+00:00", + "open": 1169.53, + "high": 1192.5, + "low": 1165, + "close": 1173.45, + "volume": 1807.25035489 + }, + { + "open_time": "2017-04-16T00:00:00+00:00", + "close_time": "2017-04-16T00:00:00+00:00", + "open": 1171, + "high": 1179.3, + "low": 1150, + "close": 1162.31, + "volume": 2701.23084553 + }, + { + "open_time": "2017-04-17T00:00:00+00:00", + "close_time": "2017-04-17T00:00:00+00:00", + "open": 1162.31, + "high": 1192.5, + "low": 1161, + "close": 1176.54, + "volume": 3572.20886908 + }, + { + "open_time": "2017-04-18T00:00:00+00:00", + "close_time": "2017-04-18T00:00:00+00:00", + "open": 1176.59, + "high": 1210, + "low": 1175.95, + "close": 1202.58, + "volume": 5523.86685242 + }, + { + "open_time": "2017-04-19T00:00:00+00:00", + "close_time": "2017-04-19T00:00:00+00:00", + "open": 1202.59, + "high": 1209.99, + "low": 1190, + "close": 1203.98, + "volume": 6050.54738454 + }, + { + "open_time": "2017-04-20T00:00:00+00:00", + "close_time": "2017-04-20T00:00:00+00:00", + "open": 1203.98, + "high": 1243.88, + "low": 1201.66, + "close": 1234.19, + "volume": 5990.13531767 + }, + { + "open_time": "2017-04-21T00:00:00+00:00", + "close_time": "2017-04-21T00:00:00+00:00", + "open": 1234.93, + "high": 1252.32, + "low": 1231.65, + "close": 1243.61, + "volume": 5033.20611718 + }, + { + "open_time": "2017-04-22T00:00:00+00:00", + "close_time": "2017-04-22T00:00:00+00:00", + "open": 1243.6, + "high": 1247.15, + "low": 1199, + "close": 1233.2, + "volume": 4175.16034389 + }, + { + "open_time": "2017-04-23T00:00:00+00:00", + "close_time": "2017-04-23T00:00:00+00:00", + "open": 1231.85, + "high": 1248.99, + "low": 1223.42, + "close": 1241.99, + "volume": 2605.62175196 + }, + { + "open_time": "2017-04-24T00:00:00+00:00", + "close_time": "2017-04-24T00:00:00+00:00", + "open": 1242, + "high": 1254, + "low": 1234, + "close": 1253.58, + "volume": 3064.38162939 + }, + { + "open_time": "2017-04-25T00:00:00+00:00", + "close_time": "2017-04-25T00:00:00+00:00", + "open": 1253.57, + "high": 1280, + "low": 1251.07, + "close": 1269, + "volume": 5251.57181139 + }, + { + "open_time": "2017-04-26T00:00:00+00:00", + "close_time": "2017-04-26T00:00:00+00:00", + "open": 1271.4, + "high": 1330, + "low": 1265, + "close": 1287.99, + "volume": 8712.2614141 + }, + { + "open_time": "2017-04-27T00:00:00+00:00", + "close_time": "2017-04-27T00:00:00+00:00", + "open": 1287.92, + "high": 1342.02, + "low": 1285, + "close": 1331.53, + "volume": 6674.2549953 + }, + { + "open_time": "2017-04-28T00:00:00+00:00", + "close_time": "2017-04-28T00:00:00+00:00", + "open": 1331, + "high": 1347.02, + "low": 1299, + "close": 1330.7, + "volume": 8238.17733412 + }, + { + "open_time": "2017-04-29T00:00:00+00:00", + "close_time": "2017-04-29T00:00:00+00:00", + "open": 1333.93, + "high": 1342.8, + "low": 1316, + "close": 1333, + "volume": 3931.68655015 + }, + { + "open_time": "2017-04-30T00:00:00+00:00", + "close_time": "2017-04-30T00:00:00+00:00", + "open": 1336.77, + "high": 1356, + "low": 1315.68, + "close": 1350.21, + "volume": 3539.62218368 + }, + { + "open_time": "2017-05-01T00:00:00+00:00", + "close_time": "2017-05-01T00:00:00+00:00", + "open": 1348.88, + "high": 1425, + "low": 1341.22, + "close": 1390.86, + "volume": 8613.23786299 + }, + { + "open_time": "2017-05-02T00:00:00+00:00", + "close_time": "2017-05-02T00:00:00+00:00", + "open": 1390.86, + "high": 1481.73, + "low": 1388, + "close": 1447.75, + "volume": 8925.07461649 + }, + { + "open_time": "2017-05-03T00:00:00+00:00", + "close_time": "2017-05-03T00:00:00+00:00", + "open": 1447.75, + "high": 1516.04, + "low": 1431.02, + "close": 1503.22, + "volume": 11094.03953212 + }, + { + "open_time": "2017-05-04T00:00:00+00:00", + "close_time": "2017-05-04T00:00:00+00:00", + "open": 1503.25, + "high": 1623.01, + "low": 1444.94, + "close": 1537.23, + "volume": 19567.15255632 + }, + { + "open_time": "2017-05-05T00:00:00+00:00", + "close_time": "2017-05-05T00:00:00+00:00", + "open": 1537.36, + "high": 1609, + "low": 1495, + "close": 1514.9, + "volume": 15626.63711358 + }, + { + "open_time": "2017-05-06T00:00:00+00:00", + "close_time": "2017-05-06T00:00:00+00:00", + "open": 1515.39, + "high": 1578.97, + "low": 1505, + "close": 1558.02, + "volume": 7903.96227304 + }, + { + "open_time": "2017-05-07T00:00:00+00:00", + "close_time": "2017-05-07T00:00:00+00:00", + "open": 1554.04, + "high": 1565, + "low": 1525, + "close": 1554.01, + "volume": 7679.74032744 + }, + { + "open_time": "2017-05-08T00:00:00+00:00", + "close_time": "2017-05-08T00:00:00+00:00", + "open": 1554.38, + "high": 1653.97, + "low": 1554.38, + "close": 1649.54, + "volume": 19307.38273983 + }, + { + "open_time": "2017-05-09T00:00:00+00:00", + "close_time": "2017-05-09T00:00:00+00:00", + "open": 1649.55, + "high": 1760.4, + "low": 1616.05, + "close": 1720.28, + "volume": 16825.35527278 + }, + { + "open_time": "2017-05-10T00:00:00+00:00", + "close_time": "2017-05-10T00:00:00+00:00", + "open": 1720.26, + "high": 1794.21, + "low": 1682, + "close": 1772.58, + "volume": 11289.30819527 + }, + { + "open_time": "2017-05-11T00:00:00+00:00", + "close_time": "2017-05-11T00:00:00+00:00", + "open": 1774.52, + "high": 1892, + "low": 1745.01, + "close": 1828.45, + "volume": 14746.60472492 + }, + { + "open_time": "2017-05-12T00:00:00+00:00", + "close_time": "2017-05-12T00:00:00+00:00", + "open": 1830.85, + "high": 1832, + "low": 1650, + "close": 1691.51, + "volume": 17124.8948807 + }, + { + "open_time": "2017-05-13T00:00:00+00:00", + "close_time": "2017-05-13T00:00:00+00:00", + "open": 1690.33, + "high": 1785.82, + "low": 1601.46, + "close": 1776.89, + "volume": 10560.31245439 + }, + { + "open_time": "2017-05-14T00:00:00+00:00", + "close_time": "2017-05-14T00:00:00+00:00", + "open": 1776.8, + "high": 1815, + "low": 1753, + "close": 1784, + "volume": 4818.12122267 + }, + { + "open_time": "2017-05-15T00:00:00+00:00", + "close_time": "2017-05-15T00:00:00+00:00", + "open": 1782.3, + "high": 1784, + "low": 1682.56, + "close": 1705.48, + "volume": 13371.56202079 + }, + { + "open_time": "2017-05-16T00:00:00+00:00", + "close_time": "2017-05-16T00:00:00+00:00", + "open": 1706.07, + "high": 1750, + "low": 1641.22, + "close": 1700.38, + "volume": 16607.70162707 + }, + { + "open_time": "2017-05-17T00:00:00+00:00", + "close_time": "2017-05-17T00:00:00+00:00", + "open": 1700.01, + "high": 1840.42, + "low": 1670.01, + "close": 1782.99, + "volume": 17828.04731994 + }, + { + "open_time": "2017-05-18T00:00:00+00:00", + "close_time": "2017-05-18T00:00:00+00:00", + "open": 1779, + "high": 1881.8, + "low": 1766.33, + "close": 1878.99, + "volume": 11933.61711019 + }, + { + "open_time": "2017-05-19T00:00:00+00:00", + "close_time": "2017-05-19T00:00:00+00:00", + "open": 1879, + "high": 1969.99, + "low": 1874.99, + "close": 1958, + "volume": 14279.63137155 + }, + { + "open_time": "2017-05-20T00:00:00+00:00", + "close_time": "2017-05-20T00:00:00+00:00", + "open": 1959.09, + "high": 2021, + "low": 1914, + "close": 2013.99, + "volume": 12345.43022022 + }, + { + "open_time": "2017-05-21T00:00:00+00:00", + "close_time": "2017-05-21T00:00:00+00:00", + "open": 2013.99, + "high": 2063.11, + "low": 1961.52, + "close": 2017.55, + "volume": 6760.15344191 + }, + { + "open_time": "2017-05-22T00:00:00+00:00", + "close_time": "2017-05-22T00:00:00+00:00", + "open": 2017.55, + "high": 2230.34, + "low": 2001, + "close": 2099.97, + "volume": 16364.87231961 + }, + { + "open_time": "2017-05-23T00:00:00+00:00", + "close_time": "2017-05-23T00:00:00+00:00", + "open": 2088.76, + "high": 2275, + "low": 2088.45, + "close": 2264.23, + "volume": 14194.84642165 + }, + { + "open_time": "2017-05-24T00:00:00+00:00", + "close_time": "2017-05-24T00:00:00+00:00", + "open": 2265.9, + "high": 2481.75, + "low": 2264.64, + "close": 2420.29, + "volume": 22168.80610162 + }, + { + "open_time": "2017-05-25T00:00:00+00:00", + "close_time": "2017-05-25T00:00:00+00:00", + "open": 2420.29, + "high": 2760.1, + "low": 2221, + "close": 2292.53, + "volume": 32988.21433792 + }, + { + "open_time": "2017-05-26T00:00:00+00:00", + "close_time": "2017-05-26T00:00:00+00:00", + "open": 2277.01, + "high": 2599.12, + "low": 2060, + "close": 2279.82, + "volume": 28410.23844313 + }, + { + "open_time": "2017-05-27T00:00:00+00:00", + "close_time": "2017-05-27T00:00:00+00:00", + "open": 2280.7, + "high": 2339.94, + "low": 1850, + "close": 2042, + "volume": 26247.77014798 + }, + { + "open_time": "2017-05-28T00:00:00+00:00", + "close_time": "2017-05-28T00:00:00+00:00", + "open": 2042.89, + "high": 2313.96, + "low": 2041.48, + "close": 2178.81, + "volume": 15393.70417486 + }, + { + "open_time": "2017-05-29T00:00:00+00:00", + "close_time": "2017-05-29T00:00:00+00:00", + "open": 2172.54, + "high": 2350, + "low": 2110, + "close": 2292.1, + "volume": 12150.85849652 + }, + { + "open_time": "2017-05-30T00:00:00+00:00", + "close_time": "2017-05-30T00:00:00+00:00", + "open": 2290.18, + "high": 2339.08, + "low": 2160, + "close": 2203.51, + "volume": 13957.05718178 + }, + { + "open_time": "2017-05-31T00:00:00+00:00", + "close_time": "2017-05-31T00:00:00+00:00", + "open": 2201.7, + "high": 2334, + "low": 2154.28, + "close": 2298.01, + "volume": 16337.90076022 + }, + { + "open_time": "2017-06-01T00:00:00+00:00", + "close_time": "2017-06-01T00:00:00+00:00", + "open": 2298.01, + "high": 2456.39, + "low": 2296.81, + "close": 2413.63, + "volume": 18444.93499339 + }, + { + "open_time": "2017-06-02T00:00:00+00:00", + "close_time": "2017-06-02T00:00:00+00:00", + "open": 2413.58, + "high": 2489, + "low": 2370.03, + "close": 2488.94, + "volume": 12453.36508337 + }, + { + "open_time": "2017-06-03T00:00:00+00:00", + "close_time": "2017-06-03T00:00:00+00:00", + "open": 2488.94, + "high": 2584.34, + "low": 2445, + "close": 2540.94, + "volume": 10833.95565708 + }, + { + "open_time": "2017-06-04T00:00:00+00:00", + "close_time": "2017-06-04T00:00:00+00:00", + "open": 2538.1, + "high": 2569, + "low": 2460, + "close": 2530.27, + "volume": 8865.37186171 + }, + { + "open_time": "2017-06-05T00:00:00+00:00", + "close_time": "2017-06-05T00:00:00+00:00", + "open": 2530.27, + "high": 2699.35, + "low": 2525.28, + "close": 2698, + "volume": 12266.71839827 + }, + { + "open_time": "2017-06-06T00:00:00+00:00", + "close_time": "2017-06-06T00:00:00+00:00", + "open": 2698, + "high": 2933, + "low": 2689.4, + "close": 2880.74, + "volume": 26784.37316629 + }, + { + "open_time": "2017-06-07T00:00:00+00:00", + "close_time": "2017-06-07T00:00:00+00:00", + "open": 2875.71, + "high": 2893.28, + "low": 2612.5, + "close": 2683.03, + "volume": 17104.31172793 + }, + { + "open_time": "2017-06-08T00:00:00+00:00", + "close_time": "2017-06-08T00:00:00+00:00", + "open": 2680.24, + "high": 2815, + "low": 2613.13, + "close": 2806, + "volume": 13302.12705883 + }, + { + "open_time": "2017-06-09T00:00:00+00:00", + "close_time": "2017-06-09T00:00:00+00:00", + "open": 2805.46, + "high": 2868.23, + "low": 2780.43, + "close": 2822.32, + "volume": 8058.99680355 + }, + { + "open_time": "2017-06-10T00:00:00+00:00", + "close_time": "2017-06-10T00:00:00+00:00", + "open": 2818, + "high": 2912.98, + "low": 2800, + "close": 2899.99, + "volume": 9626.01114192 + }, + { + "open_time": "2017-06-11T00:00:00+00:00", + "close_time": "2017-06-11T00:00:00+00:00", + "open": 2899.01, + "high": 2967.46, + "low": 2861.53, + "close": 2954.22, + "volume": 6836.72467599 + }, + { + "open_time": "2017-06-12T00:00:00+00:00", + "close_time": "2017-06-12T00:00:00+00:00", + "open": 2954.23, + "high": 2980, + "low": 2480.03, + "close": 2667.06, + "volume": 31512.94154352 + }, + { + "open_time": "2017-06-13T00:00:00+00:00", + "close_time": "2017-06-13T00:00:00+00:00", + "open": 2656.97, + "high": 2783.62, + "low": 2638.62, + "close": 2703.02, + "volume": 16334.76383421 + }, + { + "open_time": "2017-06-14T00:00:00+00:00", + "close_time": "2017-06-14T00:00:00+00:00", + "open": 2705.99, + "high": 2801, + "low": 2320, + "close": 2450, + "volume": 29741.46907787 + }, + { + "open_time": "2017-06-15T00:00:00+00:00", + "close_time": "2017-06-15T00:00:00+00:00", + "open": 2451.42, + "high": 2516.2, + "low": 2120, + "close": 2424.91, + "volume": 36802.53640226 + }, + { + "open_time": "2017-06-16T00:00:00+00:00", + "close_time": "2017-06-16T00:00:00+00:00", + "open": 2424.96, + "high": 2540, + "low": 2307.66, + "close": 2484.68, + "volume": 13810.16912221 + }, + { + "open_time": "2017-06-17T00:00:00+00:00", + "close_time": "2017-06-17T00:00:00+00:00", + "open": 2484.68, + "high": 2674.4, + "low": 2420.53, + "close": 2630, + "volume": 11156.4621911 + }, + { + "open_time": "2017-06-18T00:00:00+00:00", + "close_time": "2017-06-18T00:00:00+00:00", + "open": 2630.06, + "high": 2665, + "low": 2460.62, + "close": 2516.98, + "volume": 9437.45157423 + }, + { + "open_time": "2017-06-19T00:00:00+00:00", + "close_time": "2017-06-19T00:00:00+00:00", + "open": 2516.98, + "high": 2598, + "low": 2480.96, + "close": 2598, + "volume": 10586.02503265 + }, + { + "open_time": "2017-06-20T00:00:00+00:00", + "close_time": "2017-06-20T00:00:00+00:00", + "open": 2598, + "high": 2783, + "low": 2581, + "close": 2740, + "volume": 15902.99908524 + }, + { + "open_time": "2017-06-21T00:00:00+00:00", + "close_time": "2017-06-21T00:00:00+00:00", + "open": 2734.03, + "high": 2789, + "low": 2611, + "close": 2657.04, + "volume": 15703.64404478 + }, + { + "open_time": "2017-06-22T00:00:00+00:00", + "close_time": "2017-06-22T00:00:00+00:00", + "open": 2658.67, + "high": 2740, + "low": 2594.61, + "close": 2713.48, + "volume": 10808.89686729 + }, + { + "open_time": "2017-06-23T00:00:00+00:00", + "close_time": "2017-06-23T00:00:00+00:00", + "open": 2713.48, + "high": 2745, + "low": 2657.46, + "close": 2685.05, + "volume": 8258.49557681 + }, + { + "open_time": "2017-06-24T00:00:00+00:00", + "close_time": "2017-06-24T00:00:00+00:00", + "open": 2685.05, + "high": 2724.96, + "low": 2512.13, + "close": 2557.66, + "volume": 13358.18140435 + }, + { + "open_time": "2017-06-25T00:00:00+00:00", + "close_time": "2017-06-25T00:00:00+00:00", + "open": 2557.66, + "high": 2635.72, + "low": 2432, + "close": 2502.03, + "volume": 10370.90319127 + }, + { + "open_time": "2017-06-26T00:00:00+00:00", + "close_time": "2017-06-26T00:00:00+00:00", + "open": 2502.26, + "high": 2550.03, + "low": 2315.01, + "close": 2421.22, + "volume": 22164.98265261 + }, + { + "open_time": "2017-06-27T00:00:00+00:00", + "close_time": "2017-06-27T00:00:00+00:00", + "open": 2421.21, + "high": 2564.97, + "low": 2291, + "close": 2561.86, + "volume": 19137.38550711 + }, + { + "open_time": "2017-06-28T00:00:00+00:00", + "close_time": "2017-06-28T00:00:00+00:00", + "open": 2565, + "high": 2593, + "low": 2468.01, + "close": 2559.9, + "volume": 12301.56268435 + }, + { + "open_time": "2017-06-29T00:00:00+00:00", + "close_time": "2017-06-29T00:00:00+00:00", + "open": 2550.99, + "high": 2594.78, + "low": 2500.31, + "close": 2541.59, + "volume": 8132.80793138 + }, + { + "open_time": "2017-06-30T00:00:00+00:00", + "close_time": "2017-06-30T00:00:00+00:00", + "open": 2538.41, + "high": 2564.58, + "low": 2451, + "close": 2465.49, + "volume": 8774.931838 + }, + { + "open_time": "2017-07-01T00:00:00+00:00", + "close_time": "2017-07-01T00:00:00+00:00", + "open": 2465.48, + "high": 2517.11, + "low": 2390, + "close": 2412.41, + "volume": 8937.71790189 + }, + { + "open_time": "2017-07-02T00:00:00+00:00", + "close_time": "2017-07-02T00:00:00+00:00", + "open": 2421.3, + "high": 2528.72, + "low": 2374.34, + "close": 2504.37, + "volume": 8752.99939587 + }, + { + "open_time": "2017-07-03T00:00:00+00:00", + "close_time": "2017-07-03T00:00:00+00:00", + "open": 2504.81, + "high": 2595, + "low": 2472.68, + "close": 2550.47, + "volume": 11575.04759612 + }, + { + "open_time": "2017-07-04T00:00:00+00:00", + "close_time": "2017-07-04T00:00:00+00:00", + "open": 2540.07, + "high": 2639.47, + "low": 2540.07, + "close": 2596.12, + "volume": 9671.29564584 + }, + { + "open_time": "2017-07-05T00:00:00+00:00", + "close_time": "2017-07-05T00:00:00+00:00", + "open": 2594.52, + "high": 2623, + "low": 2530.1, + "close": 2602.9, + "volume": 10948.14011148 + }, + { + "open_time": "2017-07-06T00:00:00+00:00", + "close_time": "2017-07-06T00:00:00+00:00", + "open": 2602.9, + "high": 2614, + "low": 2522, + "close": 2600.39, + "volume": 8360.28345509 + }, + { + "open_time": "2017-07-07T00:00:00+00:00", + "close_time": "2017-07-07T00:00:00+00:00", + "open": 2599.01, + "high": 2605, + "low": 2475, + "close": 2501.46, + "volume": 9447.23176619 + }, + { + "open_time": "2017-07-08T00:00:00+00:00", + "close_time": "2017-07-08T00:00:00+00:00", + "open": 2501.46, + "high": 2555, + "low": 2462, + "close": 2550.07, + "volume": 5407.29663224 + }, + { + "open_time": "2017-07-09T00:00:00+00:00", + "close_time": "2017-07-09T00:00:00+00:00", + "open": 2550.13, + "high": 2564.65, + "low": 2500.5, + "close": 2502.28, + "volume": 4495.06944117 + }, + { + "open_time": "2017-07-10T00:00:00+00:00", + "close_time": "2017-07-10T00:00:00+00:00", + "open": 2504, + "high": 2527.88, + "low": 2261.85, + "close": 2323.45, + "volume": 17409.55550154 + }, + { + "open_time": "2017-07-11T00:00:00+00:00", + "close_time": "2017-07-11T00:00:00+00:00", + "open": 2323.45, + "high": 2399, + "low": 2242.62, + "close": 2305.98, + "volume": 17644.10554146 + }, + { + "open_time": "2017-07-12T00:00:00+00:00", + "close_time": "2017-07-12T00:00:00+00:00", + "open": 2301.55, + "high": 2408.84, + "low": 2239.54, + "close": 2388, + "volume": 12896.36405199 + }, + { + "open_time": "2017-07-13T00:00:00+00:00", + "close_time": "2017-07-13T00:00:00+00:00", + "open": 2383.97, + "high": 2425.16, + "low": 2312.93, + "close": 2339.99, + "volume": 8446.36264225 + }, + { + "open_time": "2017-07-14T00:00:00+00:00", + "close_time": "2017-07-14T00:00:00+00:00", + "open": 2340, + "high": 2357.84, + "low": 2140, + "close": 2213.37, + "volume": 12719.93725445 + }, + { + "open_time": "2017-07-15T00:00:00+00:00", + "close_time": "2017-07-15T00:00:00+00:00", + "open": 2209.44, + "high": 2219.99, + "low": 1967.65, + "close": 1970.51, + "volume": 19903.72186785 + }, + { + "open_time": "2017-07-16T00:00:00+00:00", + "close_time": "2017-07-16T00:00:00+00:00", + "open": 1970.51, + "high": 2044.44, + "low": 1830, + "close": 1917.63, + "volume": 25583.91956852 + }, + { + "open_time": "2017-07-17T00:00:00+00:00", + "close_time": "2017-07-17T00:00:00+00:00", + "open": 1917.72, + "high": 2229.97, + "low": 1910.57, + "close": 2226, + "volume": 26532.04988698 + }, + { + "open_time": "2017-07-18T00:00:00+00:00", + "close_time": "2017-07-18T00:00:00+00:00", + "open": 2226, + "high": 2392, + "low": 2164, + "close": 2303.71, + "volume": 25322.41631268 + }, + { + "open_time": "2017-07-19T00:00:00+00:00", + "close_time": "2017-07-19T00:00:00+00:00", + "open": 2308.82, + "high": 2402.5, + "low": 2223, + "close": 2265.21, + "volume": 17071.7203035 + }, + { + "open_time": "2017-07-20T00:00:00+00:00", + "close_time": "2017-07-20T00:00:00+00:00", + "open": 2265.51, + "high": 2938, + "low": 2265.51, + "close": 2875.03, + "volume": 30988.93674371 + }, + { + "open_time": "2017-07-21T00:00:00+00:00", + "close_time": "2017-07-21T00:00:00+00:00", + "open": 2880, + "high": 2887.45, + "low": 2611.39, + "close": 2670, + "volume": 20724.16050338 + }, + { + "open_time": "2017-07-22T00:00:00+00:00", + "close_time": "2017-07-22T00:00:00+00:00", + "open": 2667.01, + "high": 2882, + "low": 2644.59, + "close": 2832.71, + "volume": 12819.63134804 + }, + { + "open_time": "2017-07-23T00:00:00+00:00", + "close_time": "2017-07-23T00:00:00+00:00", + "open": 2824.82, + "high": 2855, + "low": 2640, + "close": 2749.02, + "volume": 11001.96460067 + }, + { + "open_time": "2017-07-24T00:00:00+00:00", + "close_time": "2017-07-24T00:00:00+00:00", + "open": 2756.8, + "high": 2800, + "low": 2701, + "close": 2759.98, + "volume": 10001.9150661 + }, + { + "open_time": "2017-07-25T00:00:00+00:00", + "close_time": "2017-07-25T00:00:00+00:00", + "open": 2759.95, + "high": 2775.79, + "low": 2450, + "close": 2564.82, + "volume": 21326.54783885 + }, + { + "open_time": "2017-07-26T00:00:00+00:00", + "close_time": "2017-07-26T00:00:00+00:00", + "open": 2564.74, + "high": 2608.96, + "low": 2400, + "close": 2524.99, + "volume": 17713.6744658 + }, + { + "open_time": "2017-07-27T00:00:00+00:00", + "close_time": "2017-07-27T00:00:00+00:00", + "open": 2524.99, + "high": 2695, + "low": 2509.63, + "close": 2666.33, + "volume": 11826.47519948 + }, + { + "open_time": "2017-07-28T00:00:00+00:00", + "close_time": "2017-07-28T00:00:00+00:00", + "open": 2666.33, + "high": 2825, + "low": 2655.82, + "close": 2777.01, + "volume": 14069.50149214 + }, + { + "open_time": "2017-07-29T00:00:00+00:00", + "close_time": "2017-07-29T00:00:00+00:00", + "open": 2777.01, + "high": 2785.65, + "low": 2631.78, + "close": 2680.56, + "volume": 10782.21753675 + }, + { + "open_time": "2017-07-30T00:00:00+00:00", + "close_time": "2017-07-30T00:00:00+00:00", + "open": 2681.6, + "high": 2774.45, + "low": 2569.69, + "close": 2742.37, + "volume": 9678.16126067 + }, + { + "open_time": "2017-07-31T00:00:00+00:00", + "close_time": "2017-07-31T00:00:00+00:00", + "open": 2745.76, + "high": 2889.99, + "low": 2680.01, + "close": 2855.81, + "volume": 11114.33554221 + }, + { + "open_time": "2017-08-01T00:00:00+00:00", + "close_time": "2017-08-01T00:00:00+00:00", + "open": 2855.81, + "high": 2929.17, + "low": 2615, + "close": 2731, + "volume": 12525.07669112 + }, + { + "open_time": "2017-08-02T00:00:00+00:00", + "close_time": "2017-08-02T00:00:00+00:00", + "open": 2732, + "high": 2760, + "low": 2650, + "close": 2703.51, + "volume": 9486.62552563 + }, + { + "open_time": "2017-08-03T00:00:00+00:00", + "close_time": "2017-08-03T00:00:00+00:00", + "open": 2703.51, + "high": 2807.44, + "low": 2698.83, + "close": 2793.37, + "volume": 7963.69799924 + }, + { + "open_time": "2017-08-04T00:00:00+00:00", + "close_time": "2017-08-04T00:00:00+00:00", + "open": 2793.34, + "high": 2877.52, + "low": 2765.91, + "close": 2855, + "volume": 6393.84118446 + }, + { + "open_time": "2017-08-05T00:00:00+00:00", + "close_time": "2017-08-05T00:00:00+00:00", + "open": 2851.01, + "high": 3339.66, + "low": 2848.32, + "close": 3263.62, + "volume": 16996.27310091 + }, + { + "open_time": "2017-08-06T00:00:00+00:00", + "close_time": "2017-08-06T00:00:00+00:00", + "open": 3263.51, + "high": 3296.51, + "low": 3146.1, + "close": 3222.75, + "volume": 5998.73578852 + }, + { + "open_time": "2017-08-07T00:00:00+00:00", + "close_time": "2017-08-07T00:00:00+00:00", + "open": 3216.78, + "high": 3430, + "low": 3186, + "close": 3387.55, + "volume": 11938.15273381 + }, + { + "open_time": "2017-08-08T00:00:00+00:00", + "close_time": "2017-08-08T00:00:00+00:00", + "open": 3387.54, + "high": 3490, + "low": 3300, + "close": 3412.41, + "volume": 15835.37020781 + }, + { + "open_time": "2017-08-09T00:00:00+00:00", + "close_time": "2017-08-09T00:00:00+00:00", + "open": 3408.46, + "high": 3423.1, + "low": 3178.72, + "close": 3342.99, + "volume": 14286.84413824 + }, + { + "open_time": "2017-08-10T00:00:00+00:00", + "close_time": "2017-08-10T00:00:00+00:00", + "open": 3342.99, + "high": 3448, + "low": 3311.17, + "close": 3413.03, + "volume": 9031.12128021 + }, + { + "open_time": "2017-08-11T00:00:00+00:00", + "close_time": "2017-08-11T00:00:00+00:00", + "open": 3410, + "high": 3705, + "low": 3390.67, + "close": 3645.06, + "volume": 11927.37333424 + }, + { + "open_time": "2017-08-12T00:00:00+00:00", + "close_time": "2017-08-12T00:00:00+00:00", + "open": 3651.74, + "high": 3934, + "low": 3586.95, + "close": 3855.1, + "volume": 12351.07466143 + }, + { + "open_time": "2017-08-13T00:00:00+00:00", + "close_time": "2017-08-13T00:00:00+00:00", + "open": 3855.04, + "high": 4190, + "low": 3841.71, + "close": 4053.87, + "volume": 15889.82978854 + }, + { + "open_time": "2017-08-14T00:00:00+00:00", + "close_time": "2017-08-14T00:00:00+00:00", + "open": 4053.87, + "high": 4329.43, + "low": 3964.96, + "close": 4306.23, + "volume": 14212.30420724 + }, + { + "open_time": "2017-08-15T00:00:00+00:00", + "close_time": "2017-08-15T00:00:00+00:00", + "open": 4320.95, + "high": 4400, + "low": 3800, + "close": 4155.67, + "volume": 25515.71801437 + }, + { + "open_time": "2017-08-16T00:00:00+00:00", + "close_time": "2017-08-16T00:00:00+00:00", + "open": 4154.99, + "high": 4379.78, + "low": 3926.06, + "close": 4378.84, + "volume": 12923.63728054 + }, + { + "open_time": "2017-08-17T00:00:00+00:00", + "close_time": "2017-08-17T00:00:00+00:00", + "open": 4361.99, + "high": 4480, + "low": 4167.21, + "close": 4276.5, + "volume": 14573.18592909 + }, + { + "open_time": "2017-08-18T00:00:00+00:00", + "close_time": "2017-08-18T00:00:00+00:00", + "open": 4260.47, + "high": 4368, + "low": 3964.96, + "close": 4100, + "volume": 17516.99336076 + }, + { + "open_time": "2017-08-19T00:00:00+00:00", + "close_time": "2017-08-19T00:00:00+00:00", + "open": 4100, + "high": 4188, + "low": 3900, + "close": 4099.55, + "volume": 15036.18405113 + }, + { + "open_time": "2017-08-20T00:00:00+00:00", + "close_time": "2017-08-20T00:00:00+00:00", + "open": 4091.99, + "high": 4125.95, + "low": 4000, + "close": 4058.68, + "volume": 6237.97289632 + }, + { + "open_time": "2017-08-21T00:00:00+00:00", + "close_time": "2017-08-21T00:00:00+00:00", + "open": 4058.64, + "high": 4080, + "low": 3949.78, + "close": 3987.52, + "volume": 9782.05659401 + }, + { + "open_time": "2017-08-22T00:00:00+00:00", + "close_time": "2017-08-22T00:00:00+00:00", + "open": 3987.51, + "high": 4139.31, + "low": 3600, + "close": 4085, + "volume": 23522.75816636 + }, + { + "open_time": "2017-08-23T00:00:00+00:00", + "close_time": "2017-08-23T00:00:00+00:00", + "open": 4078, + "high": 4248.97, + "low": 4051.94, + "close": 4108.12, + "volume": 14979.40348147 + }, + { + "open_time": "2017-08-24T00:00:00+00:00", + "close_time": "2017-08-24T00:00:00+00:00", + "open": 4121.78, + "high": 4350, + "low": 4082.57, + "close": 4300.34, + "volume": 10782.69436738 + }, + { + "open_time": "2017-08-25T00:00:00+00:00", + "close_time": "2017-08-25T00:00:00+00:00", + "open": 4308.8, + "high": 4449.98, + "low": 4270, + "close": 4355.98, + "volume": 9699.61003374 + }, + { + "open_time": "2017-08-26T00:00:00+00:00", + "close_time": "2017-08-26T00:00:00+00:00", + "open": 4348.17, + "high": 4369.78, + "low": 4232.43, + "close": 4333.38, + "volume": 6559.66860375 + }, + { + "open_time": "2017-08-27T00:00:00+00:00", + "close_time": "2017-08-27T00:00:00+00:00", + "open": 4333.38, + "high": 4393.3, + "low": 4290.32, + "close": 4337.68, + "volume": 3979.12445283 + }, + { + "open_time": "2017-08-28T00:00:00+00:00", + "close_time": "2017-08-28T00:00:00+00:00", + "open": 4329.91, + "high": 4399.72, + "low": 4169.01, + "close": 4379.99, + "volume": 8641.0024459 + }, + { + "open_time": "2017-08-29T00:00:00+00:00", + "close_time": "2017-08-29T00:00:00+00:00", + "open": 4385, + "high": 4649.78, + "low": 4336.26, + "close": 4578.82, + "volume": 11879.64283069 + }, + { + "open_time": "2017-08-30T00:00:00+00:00", + "close_time": "2017-08-30T00:00:00+00:00", + "open": 4578.82, + "high": 4642.22, + "low": 4479, + "close": 4573.2, + "volume": 8720.03503995 + }, + { + "open_time": "2017-08-31T00:00:00+00:00", + "close_time": "2017-08-31T00:00:00+00:00", + "open": 4573.15, + "high": 4765.21, + "low": 4566.66, + "close": 4734.26, + "volume": 8911.41245939 + }, + { + "open_time": "2017-09-01T00:00:00+00:00", + "close_time": "2017-09-01T00:00:00+00:00", + "open": 4734.26, + "high": 4935, + "low": 4671.09, + "close": 4921.7, + "volume": 15367.52969736 + }, + { + "open_time": "2017-09-02T00:00:00+00:00", + "close_time": "2017-09-02T00:00:00+00:00", + "open": 4921.71, + "high": 4979.9, + "low": 4488.5, + "close": 4599.9, + "volume": 16977.79362226 + }, + { + "open_time": "2017-09-03T00:00:00+00:00", + "close_time": "2017-09-03T00:00:00+00:00", + "open": 4599.9, + "high": 4700, + "low": 4385, + "close": 4606.26, + "volume": 11224.9145563 + }, + { + "open_time": "2017-09-04T00:00:00+00:00", + "close_time": "2017-09-04T00:00:00+00:00", + "open": 4603.68, + "high": 4613.97, + "low": 4058.5, + "close": 4277, + "volume": 25069.12523005 + }, + { + "open_time": "2017-09-05T00:00:00+00:00", + "close_time": "2017-09-05T00:00:00+00:00", + "open": 4282.53, + "high": 4474.88, + "low": 4001.93, + "close": 4396.52, + "volume": 20884.21969353 + }, + { + "open_time": "2017-09-06T00:00:00+00:00", + "close_time": "2017-09-06T00:00:00+00:00", + "open": 4397.38, + "high": 4649.23, + "low": 4356.42, + "close": 4605.8, + "volume": 16634.10420534 + }, + { + "open_time": "2017-09-07T00:00:00+00:00", + "close_time": "2017-09-07T00:00:00+00:00", + "open": 4605.81, + "high": 4674.34, + "low": 4475, + "close": 4615, + "volume": 9254.85142692 + }, + { + "open_time": "2017-09-08T00:00:00+00:00", + "close_time": "2017-09-08T00:00:00+00:00", + "open": 4615, + "high": 4679.97, + "low": 4125.99, + "close": 4312, + "volume": 23693.30162259 + }, + { + "open_time": "2017-09-09T00:00:00+00:00", + "close_time": "2017-09-09T00:00:00+00:00", + "open": 4327.41, + "high": 4379.78, + "low": 4164, + "close": 4308.72, + "volume": 9974.38823453 + }, + { + "open_time": "2017-09-10T00:00:00+00:00", + "close_time": "2017-09-10T00:00:00+00:00", + "open": 4322.44, + "high": 4322.44, + "low": 4010, + "close": 4226.22, + "volume": 14724.20414387 + }, + { + "open_time": "2017-09-11T00:00:00+00:00", + "close_time": "2017-09-11T00:00:00+00:00", + "open": 4226.21, + "high": 4353.49, + "low": 4092.4, + "close": 4207.31, + "volume": 11191.59504385 + }, + { + "open_time": "2017-09-12T00:00:00+00:00", + "close_time": "2017-09-12T00:00:00+00:00", + "open": 4198.89, + "high": 4377.65, + "low": 4080, + "close": 4172.56, + "volume": 13294.43769742 + }, + { + "open_time": "2017-09-13T00:00:00+00:00", + "close_time": "2017-09-13T00:00:00+00:00", + "open": 4170.6, + "high": 4179.14, + "low": 3720.01, + "close": 3865.34, + "volume": 29636.37491811 + }, + { + "open_time": "2017-09-14T00:00:00+00:00", + "close_time": "2017-09-14T00:00:00+00:00", + "open": 3861.89, + "high": 3921.74, + "low": 3210, + "close": 3227.79, + "volume": 41319.3971257 + }, + { + "open_time": "2017-09-15T00:00:00+00:00", + "close_time": "2017-09-15T00:00:00+00:00", + "open": 3227.79, + "high": 3820, + "low": 2972.01, + "close": 3700.01, + "volume": 60278.94654177 + }, + { + "open_time": "2017-09-16T00:00:00+00:00", + "close_time": "2017-09-16T00:00:00+00:00", + "open": 3699.89, + "high": 3872.9, + "low": 3500, + "close": 3678.93, + "volume": 23158.22891071 + }, + { + "open_time": "2017-09-17T00:00:00+00:00", + "close_time": "2017-09-17T00:00:00+00:00", + "open": 3669.07, + "high": 3772.52, + "low": 3463, + "close": 3662.99, + "volume": 11770.21765049 + }, + { + "open_time": "2017-09-18T00:00:00+00:00", + "close_time": "2017-09-18T00:00:00+00:00", + "open": 3662.95, + "high": 4122.7, + "low": 3659.42, + "close": 4101.6, + "volume": 17207.59892439 + }, + { + "open_time": "2017-09-19T00:00:00+00:00", + "close_time": "2017-09-19T00:00:00+00:00", + "open": 4102, + "high": 4119.7, + "low": 3848.35, + "close": 3888.8, + "volume": 15278.9304404 + }, + { + "open_time": "2017-09-20T00:00:00+00:00", + "close_time": "2017-09-20T00:00:00+00:00", + "open": 3888.8, + "high": 4050, + "low": 3820.56, + "close": 3874.46, + "volume": 11660.27181331 + }, + { + "open_time": "2017-09-21T00:00:00+00:00", + "close_time": "2017-09-21T00:00:00+00:00", + "open": 3864, + "high": 3914, + "low": 3573, + "close": 3617.05, + "volume": 17904.29717206 + }, + { + "open_time": "2017-09-22T00:00:00+00:00", + "close_time": "2017-09-22T00:00:00+00:00", + "open": 3607.83, + "high": 3761.84, + "low": 3514, + "close": 3612.18, + "volume": 15007.73844949 + }, + { + "open_time": "2017-09-23T00:00:00+00:00", + "close_time": "2017-09-23T00:00:00+00:00", + "open": 3611.91, + "high": 3810.25, + "low": 3552, + "close": 3779.17, + "volume": 10121.38538098 + }, + { + "open_time": "2017-09-24T00:00:00+00:00", + "close_time": "2017-09-24T00:00:00+00:00", + "open": 3781.13, + "high": 3783.25, + "low": 3615, + "close": 3664.22, + "volume": 6508.72499023 + }, + { + "open_time": "2017-09-25T00:00:00+00:00", + "close_time": "2017-09-25T00:00:00+00:00", + "open": 3667.01, + "high": 3968.59, + "low": 3658.39, + "close": 3918, + "volume": 14979.78226289 + }, + { + "open_time": "2017-09-26T00:00:00+00:00", + "close_time": "2017-09-26T00:00:00+00:00", + "open": 3920.66, + "high": 3970, + "low": 3850.61, + "close": 3888.03, + "volume": 10014.62367124 + }, + { + "open_time": "2017-09-27T00:00:00+00:00", + "close_time": "2017-09-27T00:00:00+00:00", + "open": 3883.95, + "high": 4226.73, + "low": 3870, + "close": 4199.29, + "volume": 15075.83871664 + }, + { + "open_time": "2017-09-28T00:00:00+00:00", + "close_time": "2017-09-28T00:00:00+00:00", + "open": 4202.34, + "high": 4270.01, + "low": 4123.5, + "close": 4184.84, + "volume": 9625.92938226 + }, + { + "open_time": "2017-09-29T00:00:00+00:00", + "close_time": "2017-09-29T00:00:00+00:00", + "open": 4183.47, + "high": 4227.62, + "low": 4022.02, + "close": 4164.82, + "volume": 12191.93065131 + }, + { + "open_time": "2017-09-30T00:00:00+00:00", + "close_time": "2017-09-30T00:00:00+00:00", + "open": 4162.04, + "high": 4349, + "low": 4154.28, + "close": 4326.09, + "volume": 7496.78249925 + }, + { + "open_time": "2017-10-01T00:00:00+00:00", + "close_time": "2017-10-01T00:00:00+00:00", + "open": 4326.09, + "high": 4377.22, + "low": 4216, + "close": 4377.22, + "volume": 7211.3351358 + }, + { + "open_time": "2017-10-02T00:00:00+00:00", + "close_time": "2017-10-02T00:00:00+00:00", + "open": 4369.33, + "high": 4453, + "low": 4352, + "close": 4391.48, + "volume": 8259.7642715 + }, + { + "open_time": "2017-10-03T00:00:00+00:00", + "close_time": "2017-10-03T00:00:00+00:00", + "open": 4391.41, + "high": 4425, + "low": 4218, + "close": 4315.83, + "volume": 12468.05725642 + }, + { + "open_time": "2017-10-04T00:00:00+00:00", + "close_time": "2017-10-04T00:00:00+00:00", + "open": 4315.73, + "high": 4343, + "low": 4170.07, + "close": 4219.53, + "volume": 8518.99274917 + }, + { + "open_time": "2017-10-05T00:00:00+00:00", + "close_time": "2017-10-05T00:00:00+00:00", + "open": 4219.74, + "high": 4358.97, + "low": 4137.96, + "close": 4301.09, + "volume": 8419.96284162 + }, + { + "open_time": "2017-10-06T00:00:00+00:00", + "close_time": "2017-10-06T00:00:00+00:00", + "open": 4301.09, + "high": 4425, + "low": 4278.4, + "close": 4362.95, + "volume": 8377.30164966 + }, + { + "open_time": "2017-10-07T00:00:00+00:00", + "close_time": "2017-10-07T00:00:00+00:00", + "open": 4356.09, + "high": 4463, + "low": 4312.82, + "close": 4423.3, + "volume": 4646.40562117 + }, + { + "open_time": "2017-10-08T00:00:00+00:00", + "close_time": "2017-10-08T00:00:00+00:00", + "open": 4422.72, + "high": 4612, + "low": 4404.5, + "close": 4597.98, + "volume": 10083.86684927 + }, + { + "open_time": "2017-10-09T00:00:00+00:00", + "close_time": "2017-10-09T00:00:00+00:00", + "open": 4597.97, + "high": 4865, + "low": 4541, + "close": 4764.7, + "volume": 12923.66661677 + }, + { + "open_time": "2017-10-10T00:00:00+00:00", + "close_time": "2017-10-10T00:00:00+00:00", + "open": 4761.67, + "high": 4909.97, + "low": 4700, + "close": 4749.29, + "volume": 11666.02496241 + }, + { + "open_time": "2017-10-11T00:00:00+00:00", + "close_time": "2017-10-11T00:00:00+00:00", + "open": 4747.9, + "high": 4869.78, + "low": 4700, + "close": 4822.01, + "volume": 9866.89562175 + }, + { + "open_time": "2017-10-12T00:00:00+00:00", + "close_time": "2017-10-12T00:00:00+00:00", + "open": 4822.01, + "high": 5445, + "low": 4793.66, + "close": 5445, + "volume": 19916.22801995 + }, + { + "open_time": "2017-10-13T00:00:00+00:00", + "close_time": "2017-10-13T00:00:00+00:00", + "open": 5444, + "high": 5846.43, + "low": 5380, + "close": 5653.6, + "volume": 27827.38028536 + }, + { + "open_time": "2017-10-14T00:00:00+00:00", + "close_time": "2017-10-14T00:00:00+00:00", + "open": 5653.58, + "high": 5817.34, + "low": 5558.26, + "close": 5801.29, + "volume": 8410.9362308 + }, + { + "open_time": "2017-10-15T00:00:00+00:00", + "close_time": "2017-10-15T00:00:00+00:00", + "open": 5795.01, + "high": 5830, + "low": 5415, + "close": 5679.7, + "volume": 11542.94583367 + }, + { + "open_time": "2017-10-16T00:00:00+00:00", + "close_time": "2017-10-16T00:00:00+00:00", + "open": 5683.92, + "high": 5807.11, + "low": 5548, + "close": 5745.72, + "volume": 9066.79974453 + }, + { + "open_time": "2017-10-17T00:00:00+00:00", + "close_time": "2017-10-17T00:00:00+00:00", + "open": 5752.2, + "high": 5776.31, + "low": 5506.78, + "close": 5597.31, + "volume": 9105.28187907 + }, + { + "open_time": "2017-10-18T00:00:00+00:00", + "close_time": "2017-10-18T00:00:00+00:00", + "open": 5591.97, + "high": 5617.75, + "low": 5101.36, + "close": 5582.05, + "volume": 18960.62842621 + }, + { + "open_time": "2017-10-19T00:00:00+00:00", + "close_time": "2017-10-19T00:00:00+00:00", + "open": 5572.64, + "high": 5735.14, + "low": 5512.06, + "close": 5698.69, + "volume": 9919.83821694 + }, + { + "open_time": "2017-10-20T00:00:00+00:00", + "close_time": "2017-10-20T00:00:00+00:00", + "open": 5700, + "high": 6074, + "low": 5589.8, + "close": 5977.29, + "volume": 15109.06365101 + }, + { + "open_time": "2017-10-21T00:00:00+00:00", + "close_time": "2017-10-21T00:00:00+00:00", + "open": 5977.26, + "high": 6180, + "low": 5871, + "close": 6013.46, + "volume": 15357.42373371 + }, + { + "open_time": "2017-10-22T00:00:00+00:00", + "close_time": "2017-10-22T00:00:00+00:00", + "open": 6010.85, + "high": 6071.07, + "low": 5700, + "close": 5969, + "volume": 12232.52332991 + }, + { + "open_time": "2017-10-23T00:00:00+00:00", + "close_time": "2017-10-23T00:00:00+00:00", + "open": 5967.38, + "high": 6045.34, + "low": 5617.75, + "close": 5871.17, + "volume": 15331.29674408 + }, + { + "open_time": "2017-10-24T00:00:00+00:00", + "close_time": "2017-10-24T00:00:00+00:00", + "open": 5869.82, + "high": 5870, + "low": 5453.01, + "close": 5523.4, + "volume": 17286.72373931 + }, + { + "open_time": "2017-10-25T00:00:00+00:00", + "close_time": "2017-10-25T00:00:00+00:00", + "open": 5518.49, + "high": 5748, + "low": 5366, + "close": 5735.88, + "volume": 12349.1067022 + }, + { + "open_time": "2017-10-26T00:00:00+00:00", + "close_time": "2017-10-26T00:00:00+00:00", + "open": 5741.35, + "high": 5988, + "low": 5683, + "close": 5890, + "volume": 11788.30258919 + }, + { + "open_time": "2017-10-27T00:00:00+00:00", + "close_time": "2017-10-27T00:00:00+00:00", + "open": 5889.99, + "high": 5994.06, + "low": 5674.06, + "close": 5771.89, + "volume": 11911.04199625 + }, + { + "open_time": "2017-10-28T00:00:00+00:00", + "close_time": "2017-10-28T00:00:00+00:00", + "open": 5773.03, + "high": 5875.66, + "low": 5646.18, + "close": 5730.69, + "volume": 5926.29737158 + }, + { + "open_time": "2017-10-29T00:00:00+00:00", + "close_time": "2017-10-29T00:00:00+00:00", + "open": 5731.7, + "high": 6316.85, + "low": 5683, + "close": 6137.37, + "volume": 16086.62569466 + }, + { + "open_time": "2017-10-30T00:00:00+00:00", + "close_time": "2017-10-30T00:00:00+00:00", + "open": 6133.01, + "high": 6229.77, + "low": 6024.03, + "close": 6119.99, + "volume": 9574.64365313 + }, + { + "open_time": "2017-10-31T00:00:00+00:00", + "close_time": "2017-10-31T00:00:00+00:00", + "open": 6120, + "high": 6449.78, + "low": 6072.81, + "close": 6434.21, + "volume": 13423.30855051 + }, + { + "open_time": "2017-11-01T00:00:00+00:00", + "close_time": "2017-11-01T00:00:00+00:00", + "open": 6434.24, + "high": 6756.36, + "low": 6340.01, + "close": 6741.59, + "volume": 12967.22211638 + }, + { + "open_time": "2017-11-02T00:00:00+00:00", + "close_time": "2017-11-02T00:00:00+00:00", + "open": 6745.04, + "high": 7354.1, + "low": 6700, + "close": 7030, + "volume": 26514.65119452 + }, + { + "open_time": "2017-11-03T00:00:00+00:00", + "close_time": "2017-11-03T00:00:00+00:00", + "open": 7030, + "high": 7500, + "low": 6925.22, + "close": 7146.82, + "volume": 15999.78379684 + }, + { + "open_time": "2017-11-04T00:00:00+00:00", + "close_time": "2017-11-04T00:00:00+00:00", + "open": 7145.24, + "high": 7569.9, + "low": 6994, + "close": 7388.83, + "volume": 9200.11461844 + }, + { + "open_time": "2017-11-05T00:00:00+00:00", + "close_time": "2017-11-05T00:00:00+00:00", + "open": 7388.79, + "high": 7590, + "low": 7275.16, + "close": 7372.72, + "volume": 9218.32689776 + }, + { + "open_time": "2017-11-06T00:00:00+00:00", + "close_time": "2017-11-06T00:00:00+00:00", + "open": 7373.3, + "high": 7421.39, + "low": 6922.07, + "close": 6967.68, + "volume": 19323.12875746 + }, + { + "open_time": "2017-11-07T00:00:00+00:00", + "close_time": "2017-11-07T00:00:00+00:00", + "open": 6967.64, + "high": 7244.69, + "low": 6945, + "close": 7130.28, + "volume": 11634.26529651 + }, + { + "open_time": "2017-11-08T00:00:00+00:00", + "close_time": "2017-11-08T00:00:00+00:00", + "open": 7131.38, + "high": 7888, + "low": 7080.01, + "close": 7450.32, + "volume": 24679.7205496 + }, + { + "open_time": "2017-11-09T00:00:00+00:00", + "close_time": "2017-11-09T00:00:00+00:00", + "open": 7465.06, + "high": 7490, + "low": 7061.2, + "close": 7148, + "volume": 14799.26577204 + }, + { + "open_time": "2017-11-10T00:00:00+00:00", + "close_time": "2017-11-10T00:00:00+00:00", + "open": 7150.61, + "high": 7343.18, + "low": 6429.44, + "close": 6588.18, + "volume": 26614.27605231 + }, + { + "open_time": "2017-11-11T00:00:00+00:00", + "close_time": "2017-11-11T00:00:00+00:00", + "open": 6588.18, + "high": 6820, + "low": 6218, + "close": 6355.13, + "volume": 14942.70255533 + }, + { + "open_time": "2017-11-12T00:00:00+00:00", + "close_time": "2017-11-12T00:00:00+00:00", + "open": 6355.13, + "high": 6488.88, + "low": 5555.55, + "close": 5870.37, + "volume": 37315.1566398 + }, + { + "open_time": "2017-11-13T00:00:00+00:00", + "close_time": "2017-11-13T00:00:00+00:00", + "open": 5870.03, + "high": 6775.75, + "low": 5846, + "close": 6525.17, + "volume": 27201.04210834 + }, + { + "open_time": "2017-11-14T00:00:00+00:00", + "close_time": "2017-11-14T00:00:00+00:00", + "open": 6524.69, + "high": 6750, + "low": 6466.88, + "close": 6609, + "volume": 12072.05308804 + }, + { + "open_time": "2017-11-15T00:00:00+00:00", + "close_time": "2017-11-15T00:00:00+00:00", + "open": 6609, + "high": 7350, + "low": 6609, + "close": 7294, + "volume": 16869.89791295 + }, + { + "open_time": "2017-11-16T00:00:00+00:00", + "close_time": "2017-11-16T00:00:00+00:00", + "open": 7294, + "high": 7976.79, + "low": 7120.85, + "close": 7846.96, + "volume": 19272.37147666 + }, + { + "open_time": "2017-11-17T00:00:00+00:00", + "close_time": "2017-11-17T00:00:00+00:00", + "open": 7846.96, + "high": 7997, + "low": 7528.5, + "close": 7674.99, + "volume": 17714.36787452 + }, + { + "open_time": "2017-11-18T00:00:00+00:00", + "close_time": "2017-11-18T00:00:00+00:00", + "open": 7675, + "high": 7858, + "low": 7431.54, + "close": 7771.03, + "volume": 7326.81014016 + }, + { + "open_time": "2017-11-19T00:00:00+00:00", + "close_time": "2017-11-19T00:00:00+00:00", + "open": 7775.55, + "high": 8087.35, + "low": 7675, + "close": 8016.58, + "volume": 8307.77750857 + }, + { + "open_time": "2017-11-20T00:00:00+00:00", + "close_time": "2017-11-20T00:00:00+00:00", + "open": 8016.58, + "high": 8269.99, + "low": 7900, + "close": 8226.17, + "volume": 8179.45772727 + }, + { + "open_time": "2017-11-21T00:00:00+00:00", + "close_time": "2017-11-21T00:00:00+00:00", + "open": 8226.14, + "high": 8354.46, + "low": 7770, + "close": 8095.23, + "volume": 13686.5112387 + }, + { + "open_time": "2017-11-22T00:00:00+00:00", + "close_time": "2017-11-22T00:00:00+00:00", + "open": 8095.19, + "high": 8310.89, + "low": 8045.76, + "close": 8214.69, + "volume": 8078.58080138 + }, + { + "open_time": "2017-11-23T00:00:00+00:00", + "close_time": "2017-11-23T00:00:00+00:00", + "open": 8214.69, + "high": 8279.76, + "low": 7980, + "close": 7989, + "volume": 7811.79339997 + }, + { + "open_time": "2017-11-24T00:00:00+00:00", + "close_time": "2017-11-24T00:00:00+00:00", + "open": 7988.96, + "high": 8340, + "low": 7876, + "close": 8199.19, + "volume": 9289.98925704 + }, + { + "open_time": "2017-11-25T00:00:00+00:00", + "close_time": "2017-11-25T00:00:00+00:00", + "open": 8199.83, + "high": 8737, + "low": 8114.78, + "close": 8717.99, + "volume": 11611.66637888 + }, + { + "open_time": "2017-11-26T00:00:00+00:00", + "close_time": "2017-11-26T00:00:00+00:00", + "open": 8718, + "high": 9366.6, + "low": 8538.2, + "close": 9271.06, + "volume": 12021.21548696 + }, + { + "open_time": "2017-11-27T00:00:00+00:00", + "close_time": "2017-11-27T00:00:00+00:00", + "open": 9278.99, + "high": 9721.7, + "low": 9267, + "close": 9708.07, + "volume": 13272.45254013 + }, + { + "open_time": "2017-11-28T00:00:00+00:00", + "close_time": "2017-11-28T00:00:00+00:00", + "open": 9708.06, + "high": 9968, + "low": 9582.25, + "close": 9868.82, + "volume": 11214.92993115 + }, + { + "open_time": "2017-11-29T00:00:00+00:00", + "close_time": "2017-11-29T00:00:00+00:00", + "open": 9877.63, + "high": 11395, + "low": 9250, + "close": 9824.68, + "volume": 33432.33996208 + }, + { + "open_time": "2017-11-30T00:00:00+00:00", + "close_time": "2017-11-30T00:00:00+00:00", + "open": 9833.7, + "high": 10618.29, + "low": 9000, + "close": 9947.67, + "volume": 25433.45836367 + }, + { + "open_time": "2017-12-01T00:00:00+00:00", + "close_time": "2017-12-01T00:00:00+00:00", + "open": 9927.29, + "high": 10949.89, + "low": 9370.11, + "close": 10840.45, + "volume": 16708.03224846 + }, + { + "open_time": "2017-12-02T00:00:00+00:00", + "close_time": "2017-12-02T00:00:00+00:00", + "open": 10840.45, + "high": 11200, + "low": 10637.69, + "close": 10872, + "volume": 9267.16105468 + }, + { + "open_time": "2017-12-03T00:00:00+00:00", + "close_time": "2017-12-03T00:00:00+00:00", + "open": 10875.68, + "high": 11800.01, + "low": 10513.16, + "close": 11250, + "volume": 14238.525877 + }, + { + "open_time": "2017-12-04T00:00:00+00:00", + "close_time": "2017-12-04T00:00:00+00:00", + "open": 11250, + "high": 11613.07, + "low": 10850, + "close": 11613.07, + "volume": 13621.48197282 + }, + { + "open_time": "2017-12-05T00:00:00+00:00", + "close_time": "2017-12-05T00:00:00+00:00", + "open": 11613.07, + "high": 11850, + "low": 11384.25, + "close": 11677, + "volume": 11875.03377686 + }, + { + "open_time": "2017-12-06T00:00:00+00:00", + "close_time": "2017-12-06T00:00:00+00:00", + "open": 11676.99, + "high": 13700, + "low": 11659.8, + "close": 13623.5, + "volume": 19784.87348713 + }, + { + "open_time": "2017-12-07T00:00:00+00:00", + "close_time": "2017-12-07T00:00:00+00:00", + "open": 13623, + "high": 16615.62, + "low": 13085.9, + "close": 16599.99, + "volume": 25496.64158338 + }, + { + "open_time": "2017-12-08T00:00:00+00:00", + "close_time": "2017-12-08T00:00:00+00:00", + "open": 16599.99, + "high": 16666.66, + "low": 13482.42, + "close": 15800, + "volume": 25473.25771626 + }, + { + "open_time": "2017-12-09T00:00:00+00:00", + "close_time": "2017-12-09T00:00:00+00:00", + "open": 15799.87, + "high": 15998.5, + "low": 12701.05, + "close": 14607.49, + "volume": 16587.47292694 + }, + { + "open_time": "2017-12-10T00:00:00+00:00", + "close_time": "2017-12-10T00:00:00+00:00", + "open": 14601.01, + "high": 15385, + "low": 13011, + "close": 14691, + "volume": 18487.98304099 + }, + { + "open_time": "2017-12-11T00:00:00+00:00", + "close_time": "2017-12-11T00:00:00+00:00", + "open": 14690.99, + "high": 17270, + "low": 14677.19, + "close": 16470, + "volume": 16583.72315538 + }, + { + "open_time": "2017-12-12T00:00:00+00:00", + "close_time": "2017-12-12T00:00:00+00:00", + "open": 16470, + "high": 17428.42, + "low": 15967.29, + "close": 16650.01, + "volume": 13517.89210328 + }, + { + "open_time": "2017-12-13T00:00:00+00:00", + "close_time": "2017-12-13T00:00:00+00:00", + "open": 16650.01, + "high": 17107.03, + "low": 15497.69, + "close": 16250, + "volume": 17136.7058582 + }, + { + "open_time": "2017-12-14T00:00:00+00:00", + "close_time": "2017-12-14T00:00:00+00:00", + "open": 16245.02, + "high": 16830.45, + "low": 15852.69, + "close": 16404.99, + "volume": 13409.52428786 + }, + { + "open_time": "2017-12-15T00:00:00+00:00", + "close_time": "2017-12-15T00:00:00+00:00", + "open": 16404.99, + "high": 17934, + "low": 16337.19, + "close": 17471.5, + "volume": 18998.38813709 + }, + { + "open_time": "2017-12-16T00:00:00+00:00", + "close_time": "2017-12-16T00:00:00+00:00", + "open": 17477.98, + "high": 19377, + "low": 17269.99, + "close": 19187.78, + "volume": 9761.22080853 + }, + { + "open_time": "2017-12-17T00:00:00+00:00", + "close_time": "2017-12-17T00:00:00+00:00", + "open": 19187.78, + "high": 19666, + "low": 18465, + "close": 18953, + "volume": 9749.24915462 + }, + { + "open_time": "2017-12-18T00:00:00+00:00", + "close_time": "2017-12-18T00:00:00+00:00", + "open": 18953, + "high": 19220, + "low": 17835.2, + "close": 18940.57, + "volume": 14678.94144797 + }, + { + "open_time": "2017-12-19T00:00:00+00:00", + "close_time": "2017-12-19T00:00:00+00:00", + "open": 18940.58, + "high": 19160.79, + "low": 16831.26, + "close": 17700, + "volume": 21528.13766503 + }, + { + "open_time": "2017-12-20T00:00:00+00:00", + "close_time": "2017-12-20T00:00:00+00:00", + "open": 17700, + "high": 17950, + "low": 15343.04, + "close": 16466.98, + "volume": 31172.2288067 + }, + { + "open_time": "2017-12-21T00:00:00+00:00", + "close_time": "2017-12-21T00:00:00+00:00", + "open": 16466.98, + "high": 17281.17, + "low": 15005, + "close": 15600.01, + "volume": 20377.86043859 + }, + { + "open_time": "2017-12-22T00:00:00+00:00", + "close_time": "2017-12-22T00:00:00+00:00", + "open": 15600, + "high": 15795.61, + "low": 11159.93, + "close": 14009.79, + "volume": 57444.88580326 + }, + { + "open_time": "2017-12-23T00:00:00+00:00", + "close_time": "2017-12-23T00:00:00+00:00", + "open": 13980, + "high": 15756.22, + "low": 13496.48, + "close": 14619, + "volume": 21786.3086642 + }, + { + "open_time": "2017-12-24T00:00:00+00:00", + "close_time": "2017-12-24T00:00:00+00:00", + "open": 14619, + "high": 14619.1, + "low": 12488, + "close": 14157.87, + "volume": 18518.58537627 + }, + { + "open_time": "2017-12-25T00:00:00+00:00", + "close_time": "2017-12-25T00:00:00+00:00", + "open": 14107.87, + "high": 14650, + "low": 13210, + "close": 13911.28, + "volume": 11564.54433309 + }, + { + "open_time": "2017-12-26T00:00:00+00:00", + "close_time": "2017-12-26T00:00:00+00:00", + "open": 13925.5, + "high": 16147.87, + "low": 13746.95, + "close": 15764.44, + "volume": 15051.16401761 + }, + { + "open_time": "2017-12-27T00:00:00+00:00", + "close_time": "2017-12-27T00:00:00+00:00", + "open": 15764.45, + "high": 16480.52, + "low": 14484, + "close": 15364.93, + "volume": 15643.75488215 + }, + { + "open_time": "2017-12-28T00:00:00+00:00", + "close_time": "2017-12-28T00:00:00+00:00", + "open": 15390.05, + "high": 15474.19, + "low": 13500, + "close": 14470.07, + "volume": 16557.21732271 + }, + { + "open_time": "2017-12-29T00:00:00+00:00", + "close_time": "2017-12-29T00:00:00+00:00", + "open": 14436.99, + "high": 15111, + "low": 13998, + "close": 14340, + "volume": 13505.70299216 + }, + { + "open_time": "2017-12-30T00:00:00+00:00", + "close_time": "2017-12-30T00:00:00+00:00", + "open": 14351, + "high": 14463.28, + "low": 12050, + "close": 12640, + "volume": 21749.67444609 + }, + { + "open_time": "2017-12-31T00:00:00+00:00", + "close_time": "2017-12-31T00:00:00+00:00", + "open": 12640, + "high": 14296.06, + "low": 12491.21, + "close": 13880, + "volume": 11583.41864698 + }, + { + "open_time": "2018-01-01T00:00:00+00:00", + "close_time": "2018-01-01T00:00:00+00:00", + "open": 13880, + "high": 13941.75, + "low": 12801.38, + "close": 13443.41, + "volume": 7688.0306846 + }, + { + "open_time": "2018-01-02T00:00:00+00:00", + "close_time": "2018-01-02T00:00:00+00:00", + "open": 13394.2, + "high": 15257.53, + "low": 12910.58, + "close": 14678.94, + "volume": 16299.66930279 + }, + { + "open_time": "2018-01-03T00:00:00+00:00", + "close_time": "2018-01-03T00:00:00+00:00", + "open": 14670.96, + "high": 15500, + "low": 14546.28, + "close": 15155.62, + "volume": 12275.00119668 + }, + { + "open_time": "2018-01-04T00:00:00+00:00", + "close_time": "2018-01-04T00:00:00+00:00", + "open": 15155.62, + "high": 15430.27, + "low": 14192.37, + "close": 15143.67, + "volume": 14994.33199232 + }, + { + "open_time": "2018-01-05T00:00:00+00:00", + "close_time": "2018-01-05T00:00:00+00:00", + "open": 15143.67, + "high": 17200, + "low": 14810, + "close": 16928, + "volume": 16234.81596449 + }, + { + "open_time": "2018-01-06T00:00:00+00:00", + "close_time": "2018-01-06T00:00:00+00:00", + "open": 16927.99, + "high": 17234.99, + "low": 16220, + "close": 17149.67, + "volume": 9493.78479447 + }, + { + "open_time": "2018-01-07T00:00:00+00:00", + "close_time": "2018-01-07T00:00:00+00:00", + "open": 17142.43, + "high": 17149.97, + "low": 15707.16, + "close": 16124.02, + "volume": 8632.81384337 + }, + { + "open_time": "2018-01-08T00:00:00+00:00", + "close_time": "2018-01-08T00:00:00+00:00", + "open": 16173.98, + "high": 16300, + "low": 13900, + "close": 14999.99, + "volume": 16676.34994239 + }, + { + "open_time": "2018-01-09T00:00:00+00:00", + "close_time": "2018-01-09T00:00:00+00:00", + "open": 14999.99, + "high": 15367.18, + "low": 14123.97, + "close": 14403.51, + "volume": 13913.52469368 + }, + { + "open_time": "2018-01-10T00:00:00+00:00", + "close_time": "2018-01-10T00:00:00+00:00", + "open": 14403.51, + "high": 14900, + "low": 13412, + "close": 14890.02, + "volume": 18479.01253046 + }, + { + "open_time": "2018-01-11T00:00:00+00:00", + "close_time": "2018-01-11T00:00:00+00:00", + "open": 14899.99, + "high": 14973.07, + "low": 12800, + "close": 13243.83, + "volume": 19620.61821758 + }, + { + "open_time": "2018-01-12T00:00:00+00:00", + "close_time": "2018-01-12T00:00:00+00:00", + "open": 13249.99, + "high": 14152.19, + "low": 12807.27, + "close": 13781.41, + "volume": 13433.08481363 + }, + { + "open_time": "2018-01-13T00:00:00+00:00", + "close_time": "2018-01-13T00:00:00+00:00", + "open": 13829.28, + "high": 14619.1, + "low": 13789.42, + "close": 14197.78, + "volume": 7488.98701847 + }, + { + "open_time": "2018-01-14T00:00:00+00:00", + "close_time": "2018-01-14T00:00:00+00:00", + "open": 14197.78, + "high": 14365.81, + "low": 13072.22, + "close": 13647.99, + "volume": 7588.63558972 + }, + { + "open_time": "2018-01-15T00:00:00+00:00", + "close_time": "2018-01-15T00:00:00+00:00", + "open": 13647.99, + "high": 14394.36, + "low": 13429.25, + "close": 13607.04, + "volume": 9444.63530824 + }, + { + "open_time": "2018-01-16T00:00:00+00:00", + "close_time": "2018-01-16T00:00:00+00:00", + "open": 13581.66, + "high": 13607.04, + "low": 10162, + "close": 11386.34, + "volume": 38789.88308789 + }, + { + "open_time": "2018-01-17T00:00:00+00:00", + "close_time": "2018-01-17T00:00:00+00:00", + "open": 11393.97, + "high": 11794.07, + "low": 9222, + "close": 11191.35, + "volume": 41356.1897379 + }, + { + "open_time": "2018-01-18T00:00:00+00:00", + "close_time": "2018-01-18T00:00:00+00:00", + "open": 11199, + "high": 12146, + "low": 10693, + "close": 11247.57, + "volume": 22195.02020695 + }, + { + "open_time": "2018-01-19T00:00:00+00:00", + "close_time": "2018-01-19T00:00:00+00:00", + "open": 11290.9, + "high": 12050.39, + "low": 11025.18, + "close": 11552, + "volume": 13202.46140127 + }, + { + "open_time": "2018-01-20T00:00:00+00:00", + "close_time": "2018-01-20T00:00:00+00:00", + "open": 11560.82, + "high": 13052.12, + "low": 11515.94, + "close": 12775.99, + "volume": 10324.05733414 + }, + { + "open_time": "2018-01-21T00:00:00+00:00", + "close_time": "2018-01-21T00:00:00+00:00", + "open": 12782.99, + "high": 12791.88, + "low": 11100, + "close": 11558.87, + "volume": 11592.83249238 + }, + { + "open_time": "2018-01-22T00:00:00+00:00", + "close_time": "2018-01-22T00:00:00+00:00", + "open": 11558.87, + "high": 11910.78, + "low": 10028.41, + "close": 10808.99, + "volume": 17067.52107893 + }, + { + "open_time": "2018-01-23T00:00:00+00:00", + "close_time": "2018-01-23T00:00:00+00:00", + "open": 10810, + "high": 11409.87, + "low": 9927.54, + "close": 10851.82, + "volume": 17250.17614645 + }, + { + "open_time": "2018-01-24T00:00:00+00:00", + "close_time": "2018-01-24T00:00:00+00:00", + "open": 10848.99, + "high": 11500, + "low": 10488.13, + "close": 11400.96, + "volume": 11646.23172737 + }, + { + "open_time": "2018-01-25T00:00:00+00:00", + "close_time": "2018-01-25T00:00:00+00:00", + "open": 11400.98, + "high": 11741.82, + "low": 10868.57, + "close": 11155.54, + "volume": 10212.92183381 + }, + { + "open_time": "2018-01-26T00:00:00+00:00", + "close_time": "2018-01-26T00:00:00+00:00", + "open": 11140.01, + "high": 11635, + "low": 10263.32, + "close": 11092.95, + "volume": 15074.1813819 + }, + { + "open_time": "2018-01-27T00:00:00+00:00", + "close_time": "2018-01-27T00:00:00+00:00", + "open": 11093.74, + "high": 11630.47, + "low": 10815.84, + "close": 11446.54, + "volume": 10306.4074395 + }, + { + "open_time": "2018-01-28T00:00:00+00:00", + "close_time": "2018-01-28T00:00:00+00:00", + "open": 11446.54, + "high": 11989.15, + "low": 11360.52, + "close": 11685.58, + "volume": 9955.62576621 + }, + { + "open_time": "2018-01-29T00:00:00+00:00", + "close_time": "2018-01-29T00:00:00+00:00", + "open": 11685.58, + "high": 11820.01, + "low": 10991, + "close": 11162.62, + "volume": 9996.35689848 + }, + { + "open_time": "2018-01-30T00:00:00+00:00", + "close_time": "2018-01-30T00:00:00+00:00", + "open": 11162.62, + "high": 11222.36, + "low": 9731.2, + "close": 9971, + "volume": 21082.19252764 + }, + { + "open_time": "2018-01-31T00:00:00+00:00", + "close_time": "2018-01-31T00:00:00+00:00", + "open": 9971, + "high": 10324, + "low": 9514.96, + "close": 10149, + "volume": 12743.50947059 + }, + { + "open_time": "2018-02-01T00:00:00+00:00", + "close_time": "2018-02-01T00:00:00+00:00", + "open": 10148.99, + "high": 10187.56, + "low": 8455, + "close": 8998.99, + "volume": 26356.58883931 + }, + { + "open_time": "2018-02-02T00:00:00+00:00", + "close_time": "2018-02-02T00:00:00+00:00", + "open": 9010.87, + "high": 9096.79, + "low": 7625.25, + "close": 8838.83, + "volume": 44406.01982931 + }, + { + "open_time": "2018-02-03T00:00:00+00:00", + "close_time": "2018-02-03T00:00:00+00:00", + "open": 8838.29, + "high": 9491.2, + "low": 8170.71, + "close": 9225.86, + "volume": 16208.37411342 + }, + { + "open_time": "2018-02-04T00:00:00+00:00", + "close_time": "2018-02-04T00:00:00+00:00", + "open": 9225.31, + "high": 9350.09, + "low": 7825, + "close": 8191, + "volume": 19110.58974135 + }, + { + "open_time": "2018-02-05T00:00:00+00:00", + "close_time": "2018-02-05T00:00:00+00:00", + "open": 8190.78, + "high": 8335.56, + "low": 6600, + "close": 6874.27, + "volume": 46544.42880431 + }, + { + "open_time": "2018-02-06T00:00:00+00:00", + "close_time": "2018-02-06T00:00:00+00:00", + "open": 6878.65, + "high": 8150, + "low": 5920.72, + "close": 7737.37, + "volume": 70961.36965826 + }, + { + "open_time": "2018-02-07T00:00:00+00:00", + "close_time": "2018-02-07T00:00:00+00:00", + "open": 7737.26, + "high": 8649, + "low": 7213.8, + "close": 7588.01, + "volume": 32640.89253754 + }, + { + "open_time": "2018-02-08T00:00:00+00:00", + "close_time": "2018-02-08T00:00:00+00:00", + "open": 7588.01, + "high": 8644.36, + "low": 7565.5, + "close": 8259.76, + "volume": 22746.39118112 + }, + { + "open_time": "2018-02-09T00:00:00+00:00", + "close_time": "2018-02-09T00:00:00+00:00", + "open": 8259.42, + "high": 8779.62, + "low": 7753.32, + "close": 8693.98, + "volume": 18418.11709042 + }, + { + "open_time": "2018-02-10T00:00:00+00:00", + "close_time": "2018-02-10T00:00:00+00:00", + "open": 8693.98, + "high": 9090.8, + "low": 8170.86, + "close": 8560, + "volume": 14670.55870203 + }, + { + "open_time": "2018-02-11T00:00:00+00:00", + "close_time": "2018-02-11T00:00:00+00:00", + "open": 8560, + "high": 8560, + "low": 7820, + "close": 8067, + "volume": 12711.7858457 + }, + { + "open_time": "2018-02-12T00:00:00+00:00", + "close_time": "2018-02-12T00:00:00+00:00", + "open": 8077.25, + "high": 8995, + "low": 8067, + "close": 8899, + "volume": 15055.78159303 + }, + { + "open_time": "2018-02-13T00:00:00+00:00", + "close_time": "2018-02-13T00:00:00+00:00", + "open": 8891.2, + "high": 8951.89, + "low": 8360.13, + "close": 8522.99, + "volume": 11344.34062831 + }, + { + "open_time": "2018-02-14T00:00:00+00:00", + "close_time": "2018-02-14T00:00:00+00:00", + "open": 8504.57, + "high": 9515, + "low": 8504.57, + "close": 9490.98, + "volume": 17468.73886593 + }, + { + "open_time": "2018-02-15T00:00:00+00:00", + "close_time": "2018-02-15T00:00:00+00:00", + "open": 9490.98, + "high": 10234, + "low": 9350, + "close": 10018, + "volume": 21020.78134698 + }, + { + "open_time": "2018-02-16T00:00:00+00:00", + "close_time": "2018-02-16T00:00:00+00:00", + "open": 10011.3, + "high": 10300, + "low": 9707.51, + "close": 10196, + "volume": 11857.64277513 + }, + { + "open_time": "2018-02-17T00:00:00+00:00", + "close_time": "2018-02-17T00:00:00+00:00", + "open": 10203.14, + "high": 11135.83, + "low": 10053.5, + "close": 11101, + "volume": 14511.16558676 + }, + { + "open_time": "2018-02-18T00:00:00+00:00", + "close_time": "2018-02-18T00:00:00+00:00", + "open": 11101, + "high": 11300, + "low": 10153.15, + "close": 10421.06, + "volume": 17623.07943135 + }, + { + "open_time": "2018-02-19T00:00:00+00:00", + "close_time": "2018-02-19T00:00:00+00:00", + "open": 10433.68, + "high": 11262.48, + "low": 10307.51, + "close": 11173, + "volume": 11698.25622611 + }, + { + "open_time": "2018-02-20T00:00:00+00:00", + "close_time": "2018-02-20T00:00:00+00:00", + "open": 11159.12, + "high": 11780, + "low": 11080.37, + "close": 11233.41, + "volume": 15880.9090398 + }, + { + "open_time": "2018-02-21T00:00:00+00:00", + "close_time": "2018-02-21T00:00:00+00:00", + "open": 11233.42, + "high": 11275.74, + "low": 10256, + "close": 10449.4, + "volume": 19959.67715652 + }, + { + "open_time": "2018-02-22T00:00:00+00:00", + "close_time": "2018-02-22T00:00:00+00:00", + "open": 10446.79, + "high": 10935, + "low": 9731.2, + "close": 9843.34, + "volume": 20042.94723459 + }, + { + "open_time": "2018-02-23T00:00:00+00:00", + "close_time": "2018-02-23T00:00:00+00:00", + "open": 9833.25, + "high": 10405.3, + "low": 9600, + "close": 10166.1, + "volume": 16031.82441983 + }, + { + "open_time": "2018-02-24T00:00:00+00:00", + "close_time": "2018-02-24T00:00:00+00:00", + "open": 10135.2, + "high": 10540.63, + "low": 9373.48, + "close": 9689.99, + "volume": 13972.71472351 + }, + { + "open_time": "2018-02-25T00:00:00+00:00", + "close_time": "2018-02-25T00:00:00+00:00", + "open": 9688.26, + "high": 9883.41, + "low": 9260, + "close": 9590.04, + "volume": 11037.17695269 + }, + { + "open_time": "2018-02-26T00:00:00+00:00", + "close_time": "2018-02-26T00:00:00+00:00", + "open": 9595.99, + "high": 10461.97, + "low": 9376.34, + "close": 10324.7, + "volume": 16156.80505618 + }, + { + "open_time": "2018-02-27T00:00:00+00:00", + "close_time": "2018-02-27T00:00:00+00:00", + "open": 10329.99, + "high": 10850, + "low": 10150, + "close": 10566.3, + "volume": 10408.47993775 + }, + { + "open_time": "2018-02-28T00:00:00+00:00", + "close_time": "2018-02-28T00:00:00+00:00", + "open": 10572.49, + "high": 11064.75, + "low": 10255.07, + "close": 10314.9, + "volume": 10490.74905816 + }, + { + "open_time": "2018-03-01T00:00:00+00:00", + "close_time": "2018-03-01T00:00:00+00:00", + "open": 10314.99, + "high": 11090, + "low": 10223.41, + "close": 10903.13, + "volume": 9481.66514611 + }, + { + "open_time": "2018-03-02T00:00:00+00:00", + "close_time": "2018-03-02T00:00:00+00:00", + "open": 10917.37, + "high": 11175, + "low": 10774.01, + "close": 11029.99, + "volume": 8329.09790086 + }, + { + "open_time": "2018-03-03T00:00:00+00:00", + "close_time": "2018-03-03T00:00:00+00:00", + "open": 11032.81, + "high": 11503.24, + "low": 11022.85, + "close": 11445, + "volume": 7786.26753951 + }, + { + "open_time": "2018-03-04T00:00:00+00:00", + "close_time": "2018-03-04T00:00:00+00:00", + "open": 11445, + "high": 11511, + "low": 11054.91, + "close": 11463.27, + "volume": 6830.56713856 + }, + { + "open_time": "2018-03-05T00:00:00+00:00", + "close_time": "2018-03-05T00:00:00+00:00", + "open": 11479.68, + "high": 11688, + "low": 11383.66, + "close": 11419.24, + "volume": 9933.67623336 + }, + { + "open_time": "2018-03-06T00:00:00+00:00", + "close_time": "2018-03-06T00:00:00+00:00", + "open": 11417.39, + "high": 11420.01, + "low": 10560.19, + "close": 10723.76, + "volume": 14734.41949313 + }, + { + "open_time": "2018-03-07T00:00:00+00:00", + "close_time": "2018-03-07T00:00:00+00:00", + "open": 10723.01, + "high": 10911.78, + "low": 9450, + "close": 9913.03, + "volume": 26116.51184803 + }, + { + "open_time": "2018-03-08T00:00:00+00:00", + "close_time": "2018-03-08T00:00:00+00:00", + "open": 9904.52, + "high": 10150, + "low": 9078.95, + "close": 9285.32, + "volume": 22522.42746991 + }, + { + "open_time": "2018-03-09T00:00:00+00:00", + "close_time": "2018-03-09T00:00:00+00:00", + "open": 9293.06, + "high": 9420.39, + "low": 8366, + "close": 9230, + "volume": 29014.16684454 + }, + { + "open_time": "2018-03-10T00:00:00+00:00", + "close_time": "2018-03-10T00:00:00+00:00", + "open": 9228.83, + "high": 9514.96, + "low": 8697, + "close": 8791.47, + "volume": 12886.58857926 + }, + { + "open_time": "2018-03-11T00:00:00+00:00", + "close_time": "2018-03-11T00:00:00+00:00", + "open": 8795.04, + "high": 9768.37, + "low": 8450, + "close": 9535.04, + "volume": 16407.54237557 + }, + { + "open_time": "2018-03-12T00:00:00+00:00", + "close_time": "2018-03-12T00:00:00+00:00", + "open": 9535.04, + "high": 9892, + "low": 8742.07, + "close": 9120.75, + "volume": 18751.02057959 + }, + { + "open_time": "2018-03-13T00:00:00+00:00", + "close_time": "2018-03-13T00:00:00+00:00", + "open": 9115.24, + "high": 9482.79, + "low": 8830, + "close": 9142.32, + "volume": 16001.47534639 + }, + { + "open_time": "2018-03-14T00:00:00+00:00", + "close_time": "2018-03-14T00:00:00+00:00", + "open": 9152.07, + "high": 9356.14, + "low": 7948, + "close": 8196.69, + "volume": 21191.0231358 + }, + { + "open_time": "2018-03-15T00:00:00+00:00", + "close_time": "2018-03-15T00:00:00+00:00", + "open": 8195.99, + "high": 8425, + "low": 7682, + "close": 8265.05, + "volume": 18387.609985 + }, + { + "open_time": "2018-03-16T00:00:00+00:00", + "close_time": "2018-03-16T00:00:00+00:00", + "open": 8265.05, + "high": 8613.06, + "low": 7914.08, + "close": 8258.54, + "volume": 16498.62433531 + }, + { + "open_time": "2018-03-17T00:00:00+00:00", + "close_time": "2018-03-17T00:00:00+00:00", + "open": 8258.54, + "high": 8356.4, + "low": 7730.23, + "close": 7860.83, + "volume": 12048.6688914 + }, + { + "open_time": "2018-03-18T00:00:00+00:00", + "close_time": "2018-03-18T00:00:00+00:00", + "open": 7860.83, + "high": 8324.92, + "low": 7325.37, + "close": 8188.24, + "volume": 19547.36114711 + }, + { + "open_time": "2018-03-19T00:00:00+00:00", + "close_time": "2018-03-19T00:00:00+00:00", + "open": 8205.55, + "high": 8718.74, + "low": 8114.17, + "close": 8596.93, + "volume": 19396.08835883 + }, + { + "open_time": "2018-03-20T00:00:00+00:00", + "close_time": "2018-03-20T00:00:00+00:00", + "open": 8596.79, + "high": 9051, + "low": 8313.01, + "close": 8904.02, + "volume": 13454.8222604 + }, + { + "open_time": "2018-03-21T00:00:00+00:00", + "close_time": "2018-03-21T00:00:00+00:00", + "open": 8904.02, + "high": 9188.1, + "low": 8754.83, + "close": 8893.79, + "volume": 12100.99713332 + }, + { + "open_time": "2018-03-22T00:00:00+00:00", + "close_time": "2018-03-22T00:00:00+00:00", + "open": 8892.18, + "high": 9099.59, + "low": 8503.52, + "close": 8704.67, + "volume": 12587.63392229 + }, + { + "open_time": "2018-03-23T00:00:00+00:00", + "close_time": "2018-03-23T00:00:00+00:00", + "open": 8708.52, + "high": 8920.79, + "low": 8265, + "close": 8920.79, + "volume": 13749.78486097 + }, + { + "open_time": "2018-03-24T00:00:00+00:00", + "close_time": "2018-03-24T00:00:00+00:00", + "open": 8917.99, + "high": 9020, + "low": 8505, + "close": 8547, + "volume": 9731.98236841 + }, + { + "open_time": "2018-03-25T00:00:00+00:00", + "close_time": "2018-03-25T00:00:00+00:00", + "open": 8541.96, + "high": 8680, + "low": 8368.63, + "close": 8453.9, + "volume": 9155.91214778 + }, + { + "open_time": "2018-03-26T00:00:00+00:00", + "close_time": "2018-03-26T00:00:00+00:00", + "open": 8451.12, + "high": 8500, + "low": 7831.15, + "close": 8149.66, + "volume": 17693.4153393 + }, + { + "open_time": "2018-03-27T00:00:00+00:00", + "close_time": "2018-03-27T00:00:00+00:00", + "open": 8152.26, + "high": 8211.62, + "low": 7742.11, + "close": 7791.7, + "volume": 12385.25028422 + }, + { + "open_time": "2018-03-28T00:00:00+00:00", + "close_time": "2018-03-28T00:00:00+00:00", + "open": 7791.69, + "high": 8104.98, + "low": 7723.03, + "close": 7932.41, + "volume": 8437.64467971 + }, + { + "open_time": "2018-03-29T00:00:00+00:00", + "close_time": "2018-03-29T00:00:00+00:00", + "open": 7932.41, + "high": 7968, + "low": 6914.53, + "close": 7088.38, + "volume": 22138.11413228 + }, + { + "open_time": "2018-03-30T00:00:00+00:00", + "close_time": "2018-03-30T00:00:00+00:00", + "open": 7086.14, + "high": 7302.35, + "low": 6550, + "close": 6850, + "volume": 29101.44802706 + }, + { + "open_time": "2018-03-31T00:00:00+00:00", + "close_time": "2018-03-31T00:00:00+00:00", + "open": 6839.63, + "high": 7231.73, + "low": 6794.26, + "close": 6928.62, + "volume": 11579.59705718 + }, + { + "open_time": "2018-04-01T00:00:00+00:00", + "close_time": "2018-04-01T00:00:00+00:00", + "open": 6926.5, + "high": 7045.71, + "low": 6427.16, + "close": 6813.52, + "volume": 18046.94087395 + }, + { + "open_time": "2018-04-02T00:00:00+00:00", + "close_time": "2018-04-02T00:00:00+00:00", + "open": 6816.31, + "high": 7106.5, + "low": 6759.96, + "close": 7052.76, + "volume": 13624.16035566 + }, + { + "open_time": "2018-04-03T00:00:00+00:00", + "close_time": "2018-04-03T00:00:00+00:00", + "open": 7052.75, + "high": 7506.84, + "low": 7001.28, + "close": 7416.27, + "volume": 16089.54162903 + }, + { + "open_time": "2018-04-04T00:00:00+00:00", + "close_time": "2018-04-04T00:00:00+00:00", + "open": 7415.53, + "high": 7430, + "low": 6710.38, + "close": 6799.95, + "volume": 15779.20246661 + }, + { + "open_time": "2018-04-05T00:00:00+00:00", + "close_time": "2018-04-05T00:00:00+00:00", + "open": 6799.37, + "high": 6928.7, + "low": 6578.95, + "close": 6771.69, + "volume": 11894.53597807 + }, + { + "open_time": "2018-04-06T00:00:00+00:00", + "close_time": "2018-04-06T00:00:00+00:00", + "open": 6771.3, + "high": 6850, + "low": 6510, + "close": 6618.33, + "volume": 8478.41806897 + }, + { + "open_time": "2018-04-07T00:00:00+00:00", + "close_time": "2018-04-07T00:00:00+00:00", + "open": 6627.7, + "high": 7069.13, + "low": 6600.99, + "close": 6904.9, + "volume": 7683.0416526 + }, + { + "open_time": "2018-04-08T00:00:00+00:00", + "close_time": "2018-04-08T00:00:00+00:00", + "open": 6904.21, + "high": 7104.52, + "low": 6894.8, + "close": 7027.26, + "volume": 4352.69794202 + }, + { + "open_time": "2018-04-09T00:00:00+00:00", + "close_time": "2018-04-09T00:00:00+00:00", + "open": 7027.26, + "high": 7175.83, + "low": 6611.49, + "close": 6780.1, + "volume": 10103.91621615 + }, + { + "open_time": "2018-04-10T00:00:00+00:00", + "close_time": "2018-04-10T00:00:00+00:00", + "open": 6782.39, + "high": 6900, + "low": 6653.21, + "close": 6835.67, + "volume": 6480.19276418 + }, + { + "open_time": "2018-04-11T00:00:00+00:00", + "close_time": "2018-04-11T00:00:00+00:00", + "open": 6824.75, + "high": 6984.92, + "low": 6809.26, + "close": 6940.94, + "volume": 5825.41064556 + }, + { + "open_time": "2018-04-12T00:00:00+00:00", + "close_time": "2018-04-12T00:00:00+00:00", + "open": 6940.94, + "high": 8069.34, + "low": 6758.45, + "close": 7923.78, + "volume": 19033.3803344 + }, + { + "open_time": "2018-04-13T00:00:00+00:00", + "close_time": "2018-04-13T00:00:00+00:00", + "open": 7923.78, + "high": 8239.33, + "low": 7753.32, + "close": 7896.92, + "volume": 19605.94275077 + }, + { + "open_time": "2018-04-14T00:00:00+00:00", + "close_time": "2018-04-14T00:00:00+00:00", + "open": 7885.9, + "high": 8232.14, + "low": 7835, + "close": 8000.41, + "volume": 8935.53071477 + }, + { + "open_time": "2018-04-15T00:00:00+00:00", + "close_time": "2018-04-15T00:00:00+00:00", + "open": 8003.39, + "high": 8417, + "low": 8001.23, + "close": 8354.22, + "volume": 7542.84081564 + }, + { + "open_time": "2018-04-16T00:00:00+00:00", + "close_time": "2018-04-16T00:00:00+00:00", + "open": 8353.43, + "high": 8424.99, + "low": 7905, + "close": 8048.15, + "volume": 10866.60295749 + }, + { + "open_time": "2018-04-17T00:00:00+00:00", + "close_time": "2018-04-17T00:00:00+00:00", + "open": 8054.68, + "high": 8160.85, + "low": 7806.81, + "close": 7890.87, + "volume": 9277.15121538 + }, + { + "open_time": "2018-04-18T00:00:00+00:00", + "close_time": "2018-04-18T00:00:00+00:00", + "open": 7890.87, + "high": 8235, + "low": 7870.35, + "close": 8172.84, + "volume": 9227.20459808 + }, + { + "open_time": "2018-04-19T00:00:00+00:00", + "close_time": "2018-04-19T00:00:00+00:00", + "open": 8172.83, + "high": 8297.99, + "low": 8074.44, + "close": 8271.31, + "volume": 9436.84632763 + }, + { + "open_time": "2018-04-20T00:00:00+00:00", + "close_time": "2018-04-20T00:00:00+00:00", + "open": 8273, + "high": 8934, + "low": 8216.9, + "close": 8861, + "volume": 16059.62267134 + }, + { + "open_time": "2018-04-21T00:00:00+00:00", + "close_time": "2018-04-21T00:00:00+00:00", + "open": 8865.78, + "high": 9023.4, + "low": 8608, + "close": 8920.71, + "volume": 15336.30792743 + }, + { + "open_time": "2018-04-22T00:00:00+00:00", + "close_time": "2018-04-22T00:00:00+00:00", + "open": 8924.93, + "high": 9036.52, + "low": 8760, + "close": 8789.96, + "volume": 9346.45175925 + }, + { + "open_time": "2018-04-23T00:00:00+00:00", + "close_time": "2018-04-23T00:00:00+00:00", + "open": 8781.7, + "high": 9006.39, + "low": 8771.22, + "close": 8946.95, + "volume": 10286.1177149 + }, + { + "open_time": "2018-04-24T00:00:00+00:00", + "close_time": "2018-04-24T00:00:00+00:00", + "open": 8942, + "high": 9737.16, + "low": 8930, + "close": 9648, + "volume": 20460.50898304 + }, + { + "open_time": "2018-04-25T00:00:00+00:00", + "close_time": "2018-04-25T00:00:00+00:00", + "open": 9648.36, + "high": 9755.53, + "low": 8751, + "close": 8864.99, + "volume": 33035.90404482 + }, + { + "open_time": "2018-04-26T00:00:00+00:00", + "close_time": "2018-04-26T00:00:00+00:00", + "open": 8855.07, + "high": 9326.79, + "low": 8647.29, + "close": 9274.48, + "volume": 20042.96970211 + }, + { + "open_time": "2018-04-27T00:00:00+00:00", + "close_time": "2018-04-27T00:00:00+00:00", + "open": 9277.32, + "high": 9387.82, + "low": 8901.09, + "close": 8921.43, + "volume": 11375.51437547 + }, + { + "open_time": "2018-04-28T00:00:00+00:00", + "close_time": "2018-04-28T00:00:00+00:00", + "open": 8916.54, + "high": 9442.34, + "low": 8854.47, + "close": 9345.11, + "volume": 15558.40230193 + }, + { + "open_time": "2018-04-29T00:00:00+00:00", + "close_time": "2018-04-29T00:00:00+00:00", + "open": 9352.97, + "high": 9538.75, + "low": 9180, + "close": 9393.99, + "volume": 10940.71803063 + }, + { + "open_time": "2018-04-30T00:00:00+00:00", + "close_time": "2018-04-30T00:00:00+00:00", + "open": 9396.32, + "high": 9443.96, + "low": 9111, + "close": 9242.17, + "volume": 8085.68829456 + }, + { + "open_time": "2018-05-01T00:00:00+00:00", + "close_time": "2018-05-01T00:00:00+00:00", + "open": 9243.51, + "high": 9249.99, + "low": 8815.91, + "close": 9066.9, + "volume": 12138.2639605 + }, + { + "open_time": "2018-05-02T00:00:00+00:00", + "close_time": "2018-05-02T00:00:00+00:00", + "open": 9066.9, + "high": 9259.16, + "low": 8975.23, + "close": 9222, + "volume": 10575.17497792 + }, + { + "open_time": "2018-05-03T00:00:00+00:00", + "close_time": "2018-05-03T00:00:00+00:00", + "open": 9220, + "high": 9799.99, + "low": 9165.19, + "close": 9732.43, + "volume": 11670.79957863 + }, + { + "open_time": "2018-05-04T00:00:00+00:00", + "close_time": "2018-05-04T00:00:00+00:00", + "open": 9737, + "high": 9784.73, + "low": 9527.38, + "close": 9696.57, + "volume": 7326.05207111 + }, + { + "open_time": "2018-05-05T00:00:00+00:00", + "close_time": "2018-05-05T00:00:00+00:00", + "open": 9689, + "high": 9948.98, + "low": 9670.68, + "close": 9823.28, + "volume": 7403.10502352 + }, + { + "open_time": "2018-05-06T00:00:00+00:00", + "close_time": "2018-05-06T00:00:00+00:00", + "open": 9827.04, + "high": 9918.41, + "low": 9375, + "close": 9623.54, + "volume": 8155.5768566 + }, + { + "open_time": "2018-05-07T00:00:00+00:00", + "close_time": "2018-05-07T00:00:00+00:00", + "open": 9621.99, + "high": 9634.5, + "low": 9175, + "close": 9359.52, + "volume": 13616.3485933 + }, + { + "open_time": "2018-05-08T00:00:00+00:00", + "close_time": "2018-05-08T00:00:00+00:00", + "open": 9356.79, + "high": 9450, + "low": 9015, + "close": 9167.69, + "volume": 11418.31053651 + }, + { + "open_time": "2018-05-09T00:00:00+00:00", + "close_time": "2018-05-09T00:00:00+00:00", + "open": 9181.52, + "high": 9368.79, + "low": 8974.62, + "close": 9308.49, + "volume": 11368.83432539 + }, + { + "open_time": "2018-05-10T00:00:00+00:00", + "close_time": "2018-05-10T00:00:00+00:00", + "open": 9308.49, + "high": 9393, + "low": 8987.74, + "close": 9020.99, + "volume": 11764.9775057 + }, + { + "open_time": "2018-05-11T00:00:00+00:00", + "close_time": "2018-05-11T00:00:00+00:00", + "open": 9007.19, + "high": 9018.38, + "low": 8351, + "close": 8411.42, + "volume": 20383.92660992 + }, + { + "open_time": "2018-05-12T00:00:00+00:00", + "close_time": "2018-05-12T00:00:00+00:00", + "open": 8408.79, + "high": 8652.8, + "low": 8208.81, + "close": 8481.6, + "volume": 15464.92940302 + }, + { + "open_time": "2018-05-13T00:00:00+00:00", + "close_time": "2018-05-13T00:00:00+00:00", + "open": 8481.72, + "high": 8775.9, + "low": 8335.56, + "close": 8696.58, + "volume": 9835.22450915 + }, + { + "open_time": "2018-05-14T00:00:00+00:00", + "close_time": "2018-05-14T00:00:00+00:00", + "open": 8696.54, + "high": 8900.9, + "low": 8286.57, + "close": 8674.36, + "volume": 18851.34139363 + }, + { + "open_time": "2018-05-15T00:00:00+00:00", + "close_time": "2018-05-15T00:00:00+00:00", + "open": 8674.53, + "high": 8865, + "low": 8400, + "close": 8474.99, + "volume": 12391.83198691 + }, + { + "open_time": "2018-05-16T00:00:00+00:00", + "close_time": "2018-05-16T00:00:00+00:00", + "open": 8481.99, + "high": 8505.33, + "low": 8100.01, + "close": 8346.59, + "volume": 12705.12321984 + }, + { + "open_time": "2018-05-17T00:00:00+00:00", + "close_time": "2018-05-17T00:00:00+00:00", + "open": 8337.77, + "high": 8500, + "low": 7980, + "close": 8067.03, + "volume": 8259.12452442 + }, + { + "open_time": "2018-05-18T00:00:00+00:00", + "close_time": "2018-05-18T00:00:00+00:00", + "open": 8058.16, + "high": 8275.1, + "low": 7929.53, + "close": 8248.87, + "volume": 7181.20388348 + }, + { + "open_time": "2018-05-19T00:00:00+00:00", + "close_time": "2018-05-19T00:00:00+00:00", + "open": 8248.99, + "high": 8395, + "low": 8141.08, + "close": 8231.2, + "volume": 3784.07576637 + }, + { + "open_time": "2018-05-20T00:00:00+00:00", + "close_time": "2018-05-20T00:00:00+00:00", + "open": 8225.55, + "high": 8590, + "low": 8170.71, + "close": 8518.48, + "volume": 5314.99889979 + }, + { + "open_time": "2018-05-21T00:00:00+00:00", + "close_time": "2018-05-21T00:00:00+00:00", + "open": 8518.64, + "high": 8589.1, + "low": 8320, + "close": 8391.76, + "volume": 6126.97105348 + }, + { + "open_time": "2018-05-22T00:00:00+00:00", + "close_time": "2018-05-22T00:00:00+00:00", + "open": 8403.23, + "high": 8417.65, + "low": 7951.41, + "close": 7984.08, + "volume": 9101.06078693 + }, + { + "open_time": "2018-05-23T00:00:00+00:00", + "close_time": "2018-05-23T00:00:00+00:00", + "open": 7983.98, + "high": 8032.01, + "low": 7435.49, + "close": 7502.89, + "volume": 17635.90129337 + }, + { + "open_time": "2018-05-24T00:00:00+00:00", + "close_time": "2018-05-24T00:00:00+00:00", + "open": 7509.99, + "high": 7733.99, + "low": 7267.24, + "close": 7586.88, + "volume": 11646.55392876 + }, + { + "open_time": "2018-05-25T00:00:00+00:00", + "close_time": "2018-05-25T00:00:00+00:00", + "open": 7579.3, + "high": 7661.07, + "low": 7328.13, + "close": 7471.18, + "volume": 10088.84331121 + }, + { + "open_time": "2018-05-26T00:00:00+00:00", + "close_time": "2018-05-26T00:00:00+00:00", + "open": 7459.21, + "high": 7622.87, + "low": 7276.04, + "close": 7335.99, + "volume": 4043.38434838 + }, + { + "open_time": "2018-05-27T00:00:00+00:00", + "close_time": "2018-05-27T00:00:00+00:00", + "open": 7335.99, + "high": 7412.57, + "low": 7213.09, + "close": 7347.39, + "volume": 3144.45110906 + }, + { + "open_time": "2018-05-28T00:00:00+00:00", + "close_time": "2018-05-28T00:00:00+00:00", + "open": 7348.64, + "high": 7445, + "low": 7084.99, + "close": 7112.5, + "volume": 6581.84412905 + }, + { + "open_time": "2018-05-29T00:00:00+00:00", + "close_time": "2018-05-29T00:00:00+00:00", + "open": 7112.2, + "high": 7537, + "low": 7026.9, + "close": 7469.45, + "volume": 11049.92099287 + }, + { + "open_time": "2018-05-30T00:00:00+00:00", + "close_time": "2018-05-30T00:00:00+00:00", + "open": 7469.45, + "high": 7559, + "low": 7273.89, + "close": 7375.73, + "volume": 8940.4540053 + }, + { + "open_time": "2018-05-31T00:00:00+00:00", + "close_time": "2018-05-31T00:00:00+00:00", + "open": 7375.64, + "high": 7601.23, + "low": 7330.22, + "close": 7492.28, + "volume": 7339.00726931 + }, + { + "open_time": "2018-06-01T00:00:00+00:00", + "close_time": "2018-06-01T00:00:00+00:00", + "open": 7492.28, + "high": 7620.01, + "low": 7348.45, + "close": 7511.6, + "volume": 6762.6275727 + }, + { + "open_time": "2018-06-02T00:00:00+00:00", + "close_time": "2018-06-02T00:00:00+00:00", + "open": 7511.72, + "high": 7700, + "low": 7438.92, + "close": 7642, + "volume": 4012.16875521 + }, + { + "open_time": "2018-06-03T00:00:00+00:00", + "close_time": "2018-06-03T00:00:00+00:00", + "open": 7642, + "high": 7790.69, + "low": 7581.03, + "close": 7703.67, + "volume": 4729.21008365 + }, + { + "open_time": "2018-06-04T00:00:00+00:00", + "close_time": "2018-06-04T00:00:00+00:00", + "open": 7712.97, + "high": 7764.44, + "low": 7449.68, + "close": 7488.26, + "volume": 6990.5513527 + }, + { + "open_time": "2018-06-05T00:00:00+00:00", + "close_time": "2018-06-05T00:00:00+00:00", + "open": 7494.99, + "high": 7685, + "low": 7360, + "close": 7617.98, + "volume": 9968.4044542 + }, + { + "open_time": "2018-06-06T00:00:00+00:00", + "close_time": "2018-06-06T00:00:00+00:00", + "open": 7617.98, + "high": 7695.46, + "low": 7482.61, + "close": 7658.57, + "volume": 7058.05577232 + }, + { + "open_time": "2018-06-07T00:00:00+00:00", + "close_time": "2018-06-07T00:00:00+00:00", + "open": 7658.99, + "high": 7750, + "low": 7618.99, + "close": 7689.28, + "volume": 7545.00925066 + }, + { + "open_time": "2018-06-08T00:00:00+00:00", + "close_time": "2018-06-08T00:00:00+00:00", + "open": 7676.41, + "high": 7697, + "low": 7542, + "close": 7618.11, + "volume": 4676.55832777 + }, + { + "open_time": "2018-06-09T00:00:00+00:00", + "close_time": "2018-06-09T00:00:00+00:00", + "open": 7618.11, + "high": 7686.45, + "low": 7468.31, + "close": 7492.7, + "volume": 2713.78104511 + }, + { + "open_time": "2018-06-10T00:00:00+00:00", + "close_time": "2018-06-10T00:00:00+00:00", + "open": 7498, + "high": 7498, + "low": 6627.7, + "close": 6781.17, + "volume": 14392.69540615 + }, + { + "open_time": "2018-06-11T00:00:00+00:00", + "close_time": "2018-06-11T00:00:00+00:00", + "open": 6781.17, + "high": 6919.97, + "low": 6634.86, + "close": 6880.61, + "volume": 11409.52423218 + }, + { + "open_time": "2018-06-12T00:00:00+00:00", + "close_time": "2018-06-12T00:00:00+00:00", + "open": 6880.76, + "high": 6880.76, + "low": 6461.42, + "close": 6557.67, + "volume": 8821.22339482 + }, + { + "open_time": "2018-06-13T00:00:00+00:00", + "close_time": "2018-06-13T00:00:00+00:00", + "open": 6557.66, + "high": 6624.45, + "low": 6120, + "close": 6307.4, + "volume": 19190.50457858 + }, + { + "open_time": "2018-06-14T00:00:00+00:00", + "close_time": "2018-06-14T00:00:00+00:00", + "open": 6308.49, + "high": 6708.1, + "low": 6270.69, + "close": 6646.1, + "volume": 14185.83821156 + }, + { + "open_time": "2018-06-15T00:00:00+00:00", + "close_time": "2018-06-15T00:00:00+00:00", + "open": 6638.8, + "high": 6666.66, + "low": 6370, + "close": 6390.6, + "volume": 7132.20678871 + }, + { + "open_time": "2018-06-16T00:00:00+00:00", + "close_time": "2018-06-16T00:00:00+00:00", + "open": 6390.6, + "high": 6557.81, + "low": 6333.63, + "close": 6487.92, + "volume": 3553.69294868 + }, + { + "open_time": "2018-06-17T00:00:00+00:00", + "close_time": "2018-06-17T00:00:00+00:00", + "open": 6487.92, + "high": 6575.35, + "low": 6429.23, + "close": 6453.41, + "volume": 2828.75680848 + }, + { + "open_time": "2018-06-18T00:00:00+00:00", + "close_time": "2018-06-18T00:00:00+00:00", + "open": 6451.03, + "high": 6793, + "low": 6381.25, + "close": 6707.5, + "volume": 5940.1743975 + }, + { + "open_time": "2018-06-19T00:00:00+00:00", + "close_time": "2018-06-19T00:00:00+00:00", + "open": 6711.3, + "high": 6841.81, + "low": 6660.21, + "close": 6736.52, + "volume": 5443.67979628 + }, + { + "open_time": "2018-06-20T00:00:00+00:00", + "close_time": "2018-06-20T00:00:00+00:00", + "open": 6728.44, + "high": 6809.26, + "low": 6558.95, + "close": 6756.58, + "volume": 5193.76884592 + }, + { + "open_time": "2018-06-21T00:00:00+00:00", + "close_time": "2018-06-21T00:00:00+00:00", + "open": 6756.6, + "high": 6792.2, + "low": 6677.85, + "close": 6718.33, + "volume": 4837.32442832 + }, + { + "open_time": "2018-06-22T00:00:00+00:00", + "close_time": "2018-06-22T00:00:00+00:00", + "open": 6718.33, + "high": 6737.97, + "low": 5940, + "close": 6050.45, + "volume": 18544.14405465 + }, + { + "open_time": "2018-06-23T00:00:00+00:00", + "close_time": "2018-06-23T00:00:00+00:00", + "open": 6055.17, + "high": 6261, + "low": 6048.54, + "close": 6177.38, + "volume": 4585.87147205 + }, + { + "open_time": "2018-06-24T00:00:00+00:00", + "close_time": "2018-06-24T00:00:00+00:00", + "open": 6169.91, + "high": 6255.05, + "low": 5780, + "close": 6153.4, + "volume": 11423.59392896 + }, + { + "open_time": "2018-06-25T00:00:00+00:00", + "close_time": "2018-06-25T00:00:00+00:00", + "open": 6153.6, + "high": 6365.34, + "low": 6075.01, + "close": 6253.61, + "volume": 9689.11915461 + }, + { + "open_time": "2018-06-26T00:00:00+00:00", + "close_time": "2018-06-26T00:00:00+00:00", + "open": 6252.28, + "high": 6277, + "low": 6025.68, + "close": 6068, + "volume": 7751.62208792 + }, + { + "open_time": "2018-06-27T00:00:00+00:00", + "close_time": "2018-06-27T00:00:00+00:00", + "open": 6073.99, + "high": 6181.11, + "low": 5985, + "close": 6135.64, + "volume": 7446.86155074 + }, + { + "open_time": "2018-06-28T00:00:00+00:00", + "close_time": "2018-06-28T00:00:00+00:00", + "open": 6135.64, + "high": 6165.49, + "low": 5818.14, + "close": 5848.33, + "volume": 8872.36346675 + }, + { + "open_time": "2018-06-29T00:00:00+00:00", + "close_time": "2018-06-29T00:00:00+00:00", + "open": 5845.2, + "high": 6299, + "low": 5774.72, + "close": 6204.24, + "volume": 12067.37316767 + }, + { + "open_time": "2018-06-30T00:00:00+00:00", + "close_time": "2018-06-30T00:00:00+00:00", + "open": 6204.01, + "high": 6510, + "low": 6190.28, + "close": 6385.71, + "volume": 6915.08887702 + }, + { + "open_time": "2018-07-01T00:00:00+00:00", + "close_time": "2018-07-01T00:00:00+00:00", + "open": 6385.75, + "high": 6438.55, + "low": 6259.34, + "close": 6349.99, + "volume": 4158.34359968 + }, + { + "open_time": "2018-07-02T00:00:00+00:00", + "close_time": "2018-07-02T00:00:00+00:00", + "open": 6345.48, + "high": 6667.57, + "low": 6270.69, + "close": 6612.98, + "volume": 8799.80247408 + }, + { + "open_time": "2018-07-03T00:00:00+00:00", + "close_time": "2018-07-03T00:00:00+00:00", + "open": 6605.46, + "high": 6666, + "low": 6464.39, + "close": 6507.99, + "volume": 5921.44484612 + }, + { + "open_time": "2018-07-04T00:00:00+00:00", + "close_time": "2018-07-04T00:00:00+00:00", + "open": 6507.99, + "high": 6792.28, + "low": 6413.2, + "close": 6584.25, + "volume": 6706.7340062 + }, + { + "open_time": "2018-07-05T00:00:00+00:00", + "close_time": "2018-07-05T00:00:00+00:00", + "open": 6575.62, + "high": 6700, + "low": 6445.31, + "close": 6533.69, + "volume": 7688.94310845 + }, + { + "open_time": "2018-07-06T00:00:00+00:00", + "close_time": "2018-07-06T00:00:00+00:00", + "open": 6533.69, + "high": 6636.15, + "low": 6449.76, + "close": 6596.53, + "volume": 5457.67218749 + }, + { + "open_time": "2018-07-07T00:00:00+00:00", + "close_time": "2018-07-07T00:00:00+00:00", + "open": 6604.74, + "high": 6820, + "low": 6510, + "close": 6759.99, + "volume": 4842.79587112 + }, + { + "open_time": "2018-07-08T00:00:00+00:00", + "close_time": "2018-07-08T00:00:00+00:00", + "open": 6755.46, + "high": 6783.54, + "low": 6674.6, + "close": 6706.6, + "volume": 5145.56658842 + }, + { + "open_time": "2018-07-09T00:00:00+00:00", + "close_time": "2018-07-09T00:00:00+00:00", + "open": 6706.6, + "high": 6814.72, + "low": 6620, + "close": 6666.75, + "volume": 7165.21723333 + }, + { + "open_time": "2018-07-10T00:00:00+00:00", + "close_time": "2018-07-10T00:00:00+00:00", + "open": 6666.75, + "high": 6683.9, + "low": 6270.84, + "close": 6299.46, + "volume": 9163.01977492 + }, + { + "open_time": "2018-07-11T00:00:00+00:00", + "close_time": "2018-07-11T00:00:00+00:00", + "open": 6304.45, + "high": 6400, + "low": 6285, + "close": 6380, + "volume": 6370.13680136 + }, + { + "open_time": "2018-07-12T00:00:00+00:00", + "close_time": "2018-07-12T00:00:00+00:00", + "open": 6379.13, + "high": 6380, + "low": 6072, + "close": 6243.88, + "volume": 7792.46685782 + }, + { + "open_time": "2018-07-13T00:00:00+00:00", + "close_time": "2018-07-13T00:00:00+00:00", + "open": 6243.53, + "high": 6337.25, + "low": 6121.01, + "close": 6215.59, + "volume": 5901.29571452 + }, + { + "open_time": "2018-07-14T00:00:00+00:00", + "close_time": "2018-07-14T00:00:00+00:00", + "open": 6208.78, + "high": 6317.84, + "low": 6180, + "close": 6243.98, + "volume": 2584.7339623 + }, + { + "open_time": "2018-07-15T00:00:00+00:00", + "close_time": "2018-07-15T00:00:00+00:00", + "open": 6245.99, + "high": 6397.21, + "low": 6227.76, + "close": 6349.3, + "volume": 3556.29310719 + }, + { + "open_time": "2018-07-16T00:00:00+00:00", + "close_time": "2018-07-16T00:00:00+00:00", + "open": 6353.25, + "high": 6755, + "low": 6333.63, + "close": 6721.04, + "volume": 9398.43765537 + }, + { + "open_time": "2018-07-17T00:00:00+00:00", + "close_time": "2018-07-17T00:00:00+00:00", + "open": 6721.21, + "high": 7468.31, + "low": 6657.95, + "close": 7310.71, + "volume": 12703.29651293 + }, + { + "open_time": "2018-07-18T00:00:00+00:00", + "close_time": "2018-07-18T00:00:00+00:00", + "open": 7310.71, + "high": 7599.98, + "low": 7239.15, + "close": 7374.88, + "volume": 13347.87637571 + }, + { + "open_time": "2018-07-19T00:00:00+00:00", + "close_time": "2018-07-19T00:00:00+00:00", + "open": 7384.92, + "high": 7570.9, + "low": 7278.84, + "close": 7471.42, + "volume": 8803.25309749 + }, + { + "open_time": "2018-07-20T00:00:00+00:00", + "close_time": "2018-07-20T00:00:00+00:00", + "open": 7474.35, + "high": 7696.88, + "low": 7265, + "close": 7330.84, + "volume": 9379.17143244 + }, + { + "open_time": "2018-07-21T00:00:00+00:00", + "close_time": "2018-07-21T00:00:00+00:00", + "open": 7330.84, + "high": 7458, + "low": 7212, + "close": 7409.92, + "volume": 4049.81022253 + }, + { + "open_time": "2018-07-22T00:00:00+00:00", + "close_time": "2018-07-22T00:00:00+00:00", + "open": 7398.16, + "high": 7581.03, + "low": 7336.15, + "close": 7396.6, + "volume": 5107.9788128 + }, + { + "open_time": "2018-07-23T00:00:00+00:00", + "close_time": "2018-07-23T00:00:00+00:00", + "open": 7393.5, + "high": 7800, + "low": 7369.86, + "close": 7719.62, + "volume": 12572.45317131 + }, + { + "open_time": "2018-07-24T00:00:00+00:00", + "close_time": "2018-07-24T00:00:00+00:00", + "open": 7712.46, + "high": 8496.96, + "low": 7691.14, + "close": 8403.83, + "volume": 18707.41156484 + }, + { + "open_time": "2018-07-25T00:00:00+00:00", + "close_time": "2018-07-25T00:00:00+00:00", + "open": 8394.48, + "high": 8475, + "low": 8049.22, + "close": 8174.06, + "volume": 10348.06857767 + }, + { + "open_time": "2018-07-26T00:00:00+00:00", + "close_time": "2018-07-26T00:00:00+00:00", + "open": 8174.06, + "high": 8314.23, + "low": 7855.97, + "close": 7926, + "volume": 8091.87166049 + }, + { + "open_time": "2018-07-27T00:00:00+00:00", + "close_time": "2018-07-27T00:00:00+00:00", + "open": 7926, + "high": 8274.98, + "low": 7798.48, + "close": 8183.05, + "volume": 8701.76587806 + }, + { + "open_time": "2018-07-28T00:00:00+00:00", + "close_time": "2018-07-28T00:00:00+00:00", + "open": 8177.72, + "high": 8259, + "low": 8051.43, + "close": 8237.74, + "volume": 2765.6804906 + }, + { + "open_time": "2018-07-29T00:00:00+00:00", + "close_time": "2018-07-29T00:00:00+00:00", + "open": 8231.07, + "high": 8299.99, + "low": 8109.74, + "close": 8216.74, + "volume": 3980.2794076 + }, + { + "open_time": "2018-07-30T00:00:00+00:00", + "close_time": "2018-07-30T00:00:00+00:00", + "open": 8216.74, + "high": 8295, + "low": 7853.01, + "close": 8160.21, + "volume": 11785.89207823 + }, + { + "open_time": "2018-07-31T00:00:00+00:00", + "close_time": "2018-07-31T00:00:00+00:00", + "open": 8162.28, + "high": 8162.37, + "low": 7633.67, + "close": 7725.43, + "volume": 11994.08614156 + }, + { + "open_time": "2018-08-01T00:00:00+00:00", + "close_time": "2018-08-01T00:00:00+00:00", + "open": 7726.85, + "high": 7761.56, + "low": 7440, + "close": 7602.01, + "volume": 11406.76843741 + }, + { + "open_time": "2018-08-02T00:00:00+00:00", + "close_time": "2018-08-02T00:00:00+00:00", + "open": 7600.22, + "high": 7709.98, + "low": 7455, + "close": 7536.37, + "volume": 5262.23613199 + }, + { + "open_time": "2018-08-03T00:00:00+00:00", + "close_time": "2018-08-03T00:00:00+00:00", + "open": 7535, + "high": 7542.92, + "low": 7286.41, + "close": 7416.98, + "volume": 9585.77930917 + }, + { + "open_time": "2018-08-04T00:00:00+00:00", + "close_time": "2018-08-04T00:00:00+00:00", + "open": 7416.98, + "high": 7494.48, + "low": 6926, + "close": 7009.99, + "volume": 6831.75139028 + }, + { + "open_time": "2018-08-05T00:00:00+00:00", + "close_time": "2018-08-05T00:00:00+00:00", + "open": 7009.94, + "high": 7086.8, + "low": 6888.88, + "close": 7032.61, + "volume": 6039.1351446 + }, + { + "open_time": "2018-08-06T00:00:00+00:00", + "close_time": "2018-08-06T00:00:00+00:00", + "open": 7028.89, + "high": 7157.93, + "low": 6835.06, + "close": 6936.11, + "volume": 7317.64296455 + }, + { + "open_time": "2018-08-07T00:00:00+00:00", + "close_time": "2018-08-07T00:00:00+00:00", + "open": 6932.18, + "high": 7155, + "low": 6671, + "close": 6717.68, + "volume": 10039.39296375 + }, + { + "open_time": "2018-08-08T00:00:00+00:00", + "close_time": "2018-08-08T00:00:00+00:00", + "open": 6717.67, + "high": 6717.68, + "low": 6121, + "close": 6283.59, + "volume": 14668.56100283 + }, + { + "open_time": "2018-08-09T00:00:00+00:00", + "close_time": "2018-08-09T00:00:00+00:00", + "open": 6283.89, + "high": 6627, + "low": 6190.01, + "close": 6543.76, + "volume": 9484.88670496 + }, + { + "open_time": "2018-08-10T00:00:00+00:00", + "close_time": "2018-08-10T00:00:00+00:00", + "open": 6544.98, + "high": 6584.05, + "low": 5995.75, + "close": 6139.99, + "volume": 14096.00988894 + }, + { + "open_time": "2018-08-11T00:00:00+00:00", + "close_time": "2018-08-11T00:00:00+00:00", + "open": 6139.99, + "high": 6494.13, + "low": 6000, + "close": 6239.98, + "volume": 6818.37504816 + }, + { + "open_time": "2018-08-12T00:00:00+00:00", + "close_time": "2018-08-12T00:00:00+00:00", + "open": 6240.49, + "high": 6493.77, + "low": 6163.44, + "close": 6310.82, + "volume": 7169.89323056 + }, + { + "open_time": "2018-08-13T00:00:00+00:00", + "close_time": "2018-08-13T00:00:00+00:00", + "open": 6311.99, + "high": 6544.37, + "low": 6142.2, + "close": 6252.63, + "volume": 8896.68083746 + }, + { + "open_time": "2018-08-14T00:00:00+00:00", + "close_time": "2018-08-14T00:00:00+00:00", + "open": 6252.63, + "high": 6254.02, + "low": 5880, + "close": 6193.62, + "volume": 14235.27018218 + }, + { + "open_time": "2018-08-15T00:00:00+00:00", + "close_time": "2018-08-15T00:00:00+00:00", + "open": 6194.3, + "high": 6628.5, + "low": 6186.02, + "close": 6272.3, + "volume": 12501.11334781 + }, + { + "open_time": "2018-08-16T00:00:00+00:00", + "close_time": "2018-08-16T00:00:00+00:00", + "open": 6273.34, + "high": 6477.57, + "low": 6208.37, + "close": 6313.51, + "volume": 7099.2611636 + }, + { + "open_time": "2018-08-17T00:00:00+00:00", + "close_time": "2018-08-17T00:00:00+00:00", + "open": 6314.08, + "high": 6584.49, + "low": 6290.64, + "close": 6580.15, + "volume": 6635.58158998 + }, + { + "open_time": "2018-08-18T00:00:00+00:00", + "close_time": "2018-08-18T00:00:00+00:00", + "open": 6578.13, + "high": 6615, + "low": 6303, + "close": 6399.28, + "volume": 3496.80232127 + }, + { + "open_time": "2018-08-19T00:00:00+00:00", + "close_time": "2018-08-19T00:00:00+00:00", + "open": 6397.37, + "high": 6545, + "low": 6312, + "close": 6481.99, + "volume": 3138.71131829 + }, + { + "open_time": "2018-08-20T00:00:00+00:00", + "close_time": "2018-08-20T00:00:00+00:00", + "open": 6481.63, + "high": 6522.99, + "low": 6223.9, + "close": 6260.82, + "volume": 6254.82080784 + }, + { + "open_time": "2018-08-21T00:00:00+00:00", + "close_time": "2018-08-21T00:00:00+00:00", + "open": 6260.83, + "high": 6513.28, + "low": 6246.05, + "close": 6479.27, + "volume": 5655.04172504 + }, + { + "open_time": "2018-08-22T00:00:00+00:00", + "close_time": "2018-08-22T00:00:00+00:00", + "open": 6478.99, + "high": 6906.81, + "low": 6250, + "close": 6355.76, + "volume": 11955.65069577 + }, + { + "open_time": "2018-08-23T00:00:00+00:00", + "close_time": "2018-08-23T00:00:00+00:00", + "open": 6355.97, + "high": 6575.99, + "low": 6344.8, + "close": 6525.01, + "volume": 4028.43387247 + }, + { + "open_time": "2018-08-24T00:00:00+00:00", + "close_time": "2018-08-24T00:00:00+00:00", + "open": 6525.99, + "high": 6721.09, + "low": 6445.32, + "close": 6692.94, + "volume": 6374.54257854 + }, + { + "open_time": "2018-08-25T00:00:00+00:00", + "close_time": "2018-08-25T00:00:00+00:00", + "open": 6692.99, + "high": 6800, + "low": 6664.25, + "close": 6732.4, + "volume": 4980.64928331 + }, + { + "open_time": "2018-08-26T00:00:00+00:00", + "close_time": "2018-08-26T00:00:00+00:00", + "open": 6732.99, + "high": 6775.34, + "low": 6558.95, + "close": 6700.46, + "volume": 3475.7202496 + }, + { + "open_time": "2018-08-27T00:00:00+00:00", + "close_time": "2018-08-27T00:00:00+00:00", + "open": 6700.13, + "high": 6944.47, + "low": 6641.35, + "close": 6904.51, + "volume": 5863.68824836 + }, + { + "open_time": "2018-08-28T00:00:00+00:00", + "close_time": "2018-08-28T00:00:00+00:00", + "open": 6911.7, + "high": 7125.28, + "low": 6861.17, + "close": 7080.94, + "volume": 8222.24765235 + }, + { + "open_time": "2018-08-29T00:00:00+00:00", + "close_time": "2018-08-29T00:00:00+00:00", + "open": 7079.46, + "high": 7124.06, + "low": 6890, + "close": 7032.96, + "volume": 5730.97892652 + }, + { + "open_time": "2018-08-30T00:00:00+00:00", + "close_time": "2018-08-30T00:00:00+00:00", + "open": 7034.47, + "high": 7055.97, + "low": 6792.85, + "close": 6984.01, + "volume": 6875.26197217 + }, + { + "open_time": "2018-08-31T00:00:00+00:00", + "close_time": "2018-08-31T00:00:00+00:00", + "open": 6984.34, + "high": 7101.03, + "low": 6879, + "close": 7017.35, + "volume": 5790.38050638 + }, + { + "open_time": "2018-09-01T00:00:00+00:00", + "close_time": "2018-09-01T00:00:00+00:00", + "open": 7015.78, + "high": 7300.18, + "low": 7015.22, + "close": 7185.01, + "volume": 4590.45724112 + }, + { + "open_time": "2018-09-02T00:00:00+00:00", + "close_time": "2018-09-02T00:00:00+00:00", + "open": 7195.8, + "high": 7334.5, + "low": 7130.63, + "close": 7290.31, + "volume": 3297.68658519 + }, + { + "open_time": "2018-09-03T00:00:00+00:00", + "close_time": "2018-09-03T00:00:00+00:00", + "open": 7291.94, + "high": 7340.08, + "low": 7184, + "close": 7258.99, + "volume": 2829.87707292 + }, + { + "open_time": "2018-09-04T00:00:00+00:00", + "close_time": "2018-09-04T00:00:00+00:00", + "open": 7261.29, + "high": 7411.85, + "low": 7231, + "close": 7361, + "volume": 4531.14780379 + }, + { + "open_time": "2018-09-05T00:00:00+00:00", + "close_time": "2018-09-05T00:00:00+00:00", + "open": 7353.48, + "high": 7387, + "low": 6650, + "close": 6679.3, + "volume": 12408.79698551 + }, + { + "open_time": "2018-09-06T00:00:00+00:00", + "close_time": "2018-09-06T00:00:00+00:00", + "open": 6671.95, + "high": 6705.59, + "low": 6253.29, + "close": 6493.09, + "volume": 14674.0236716 + }, + { + "open_time": "2018-09-07T00:00:00+00:00", + "close_time": "2018-09-07T00:00:00+00:00", + "open": 6488.01, + "high": 6525, + "low": 6322, + "close": 6400, + "volume": 6541.96747088 + }, + { + "open_time": "2018-09-08T00:00:00+00:00", + "close_time": "2018-09-08T00:00:00+00:00", + "open": 6401.01, + "high": 6465.46, + "low": 6113.23, + "close": 6178.31, + "volume": 4284.19484304 + }, + { + "open_time": "2018-09-09T00:00:00+00:00", + "close_time": "2018-09-09T00:00:00+00:00", + "open": 6178.31, + "high": 6451.51, + "low": 6094.38, + "close": 6236.04, + "volume": 4104.31379555 + }, + { + "open_time": "2018-09-10T00:00:00+00:00", + "close_time": "2018-09-10T00:00:00+00:00", + "open": 6238.99, + "high": 6351.13, + "low": 6223.9, + "close": 6301.99, + "volume": 5371.72530672 + }, + { + "open_time": "2018-09-11T00:00:00+00:00", + "close_time": "2018-09-11T00:00:00+00:00", + "open": 6303.99, + "high": 6405, + "low": 6162.06, + "close": 6279.99, + "volume": 7076.79725968 + }, + { + "open_time": "2018-09-12T00:00:00+00:00", + "close_time": "2018-09-12T00:00:00+00:00", + "open": 6274.6, + "high": 6350, + "low": 6192.89, + "close": 6322.45, + "volume": 4282.14044437 + }, + { + "open_time": "2018-09-13T00:00:00+00:00", + "close_time": "2018-09-13T00:00:00+00:00", + "open": 6326.83, + "high": 6537.46, + "low": 6324.37, + "close": 6485.7, + "volume": 6985.34747474 + }, + { + "open_time": "2018-09-14T00:00:00+00:00", + "close_time": "2018-09-14T00:00:00+00:00", + "open": 6482.95, + "high": 6587, + "low": 6384.36, + "close": 6476.51, + "volume": 4598.02098322 + }, + { + "open_time": "2018-09-15T00:00:00+00:00", + "close_time": "2018-09-15T00:00:00+00:00", + "open": 6476.51, + "high": 6570.1, + "low": 6466.74, + "close": 6520.15, + "volume": 1328.81956289 + }, + { + "open_time": "2018-09-16T00:00:00+00:00", + "close_time": "2018-09-16T00:00:00+00:00", + "open": 6521.49, + "high": 6524.84, + "low": 6349.47, + "close": 6499.98, + "volume": 1098.62806031 + }, + { + "open_time": "2018-09-17T00:00:00+00:00", + "close_time": "2018-09-17T00:00:00+00:00", + "open": 6499.28, + "high": 6530.24, + "low": 6200, + "close": 6254.52, + "volume": 4386.88772482 + }, + { + "open_time": "2018-09-18T00:00:00+00:00", + "close_time": "2018-09-18T00:00:00+00:00", + "open": 6251.49, + "high": 6390, + "low": 6226.63, + "close": 6332.34, + "volume": 4196.47314808 + }, + { + "open_time": "2018-09-19T00:00:00+00:00", + "close_time": "2018-09-19T00:00:00+00:00", + "open": 6330, + "high": 6510, + "low": 6100, + "close": 6388.4, + "volume": 7232.08338006 + }, + { + "open_time": "2018-09-20T00:00:00+00:00", + "close_time": "2018-09-20T00:00:00+00:00", + "open": 6388.4, + "high": 6535.11, + "low": 6333.63, + "close": 6492.98, + "volume": 5177.64510387 + }, + { + "open_time": "2018-09-21T00:00:00+00:00", + "close_time": "2018-09-21T00:00:00+00:00", + "open": 6492.98, + "high": 6775.34, + "low": 6483.83, + "close": 6749.45, + "volume": 8569.98587321 + }, + { + "open_time": "2018-09-22T00:00:00+00:00", + "close_time": "2018-09-22T00:00:00+00:00", + "open": 6748.85, + "high": 6826.28, + "low": 6624.79, + "close": 6710.01, + "volume": 5491.80951385 + }, + { + "open_time": "2018-09-23T00:00:00+00:00", + "close_time": "2018-09-23T00:00:00+00:00", + "open": 6710.01, + "high": 6774.91, + "low": 6659, + "close": 6702.22, + "volume": 3248.80491931 + }, + { + "open_time": "2018-09-24T00:00:00+00:00", + "close_time": "2018-09-24T00:00:00+00:00", + "open": 6703.37, + "high": 6721.68, + "low": 6550.96, + "close": 6581.52, + "volume": 4030.72562001 + }, + { + "open_time": "2018-09-25T00:00:00+00:00", + "close_time": "2018-09-25T00:00:00+00:00", + "open": 6578.7, + "high": 6579.59, + "low": 6324.96, + "close": 6428.99, + "volume": 8206.61700477 + }, + { + "open_time": "2018-09-26T00:00:00+00:00", + "close_time": "2018-09-26T00:00:00+00:00", + "open": 6428.09, + "high": 6540, + "low": 6379.44, + "close": 6461.51, + "volume": 4295.92674134 + }, + { + "open_time": "2018-09-27T00:00:00+00:00", + "close_time": "2018-09-27T00:00:00+00:00", + "open": 6454.32, + "high": 6736.85, + "low": 6431.95, + "close": 6681.62, + "volume": 5664.85211251 + }, + { + "open_time": "2018-09-28T00:00:00+00:00", + "close_time": "2018-09-28T00:00:00+00:00", + "open": 6684.5, + "high": 6792.28, + "low": 6525.67, + "close": 6610.76, + "volume": 7642.04936428 + }, + { + "open_time": "2018-09-29T00:00:00+00:00", + "close_time": "2018-09-29T00:00:00+00:00", + "open": 6609.02, + "high": 6609.02, + "low": 6454, + "close": 6579.38, + "volume": 3382.01592212 + }, + { + "open_time": "2018-09-30T00:00:00+00:00", + "close_time": "2018-09-30T00:00:00+00:00", + "open": 6574.29, + "high": 6628.06, + "low": 6510, + "close": 6597.81, + "volume": 2482.69507513 + }, + { + "open_time": "2018-10-01T00:00:00+00:00", + "close_time": "2018-10-01T00:00:00+00:00", + "open": 6597.79, + "high": 6638.15, + "low": 6477.57, + "close": 6571.2, + "volume": 4753.14698891 + }, + { + "open_time": "2018-10-02T00:00:00+00:00", + "close_time": "2018-10-02T00:00:00+00:00", + "open": 6569.32, + "high": 6597, + "low": 6447.28, + "close": 6500, + "volume": 4116.13342419 + }, + { + "open_time": "2018-10-03T00:00:00+00:00", + "close_time": "2018-10-03T00:00:00+00:00", + "open": 6500, + "high": 6510, + "low": 6396.34, + "close": 6456.77, + "volume": 4774.76328174 + }, + { + "open_time": "2018-10-04T00:00:00+00:00", + "close_time": "2018-10-04T00:00:00+00:00", + "open": 6454.81, + "high": 6604.89, + "low": 6450.58, + "close": 6547.56, + "volume": 3832.70048916 + }, + { + "open_time": "2018-10-05T00:00:00+00:00", + "close_time": "2018-10-05T00:00:00+00:00", + "open": 6548.83, + "high": 6641.35, + "low": 6510, + "close": 6582.12, + "volume": 3807.26928181 + }, + { + "open_time": "2018-10-06T00:00:00+00:00", + "close_time": "2018-10-06T00:00:00+00:00", + "open": 6582.11, + "high": 6595.69, + "low": 6526.28, + "close": 6544.08, + "volume": 2022.78075908 + }, + { + "open_time": "2018-10-07T00:00:00+00:00", + "close_time": "2018-10-07T00:00:00+00:00", + "open": 6547.93, + "high": 6600, + "low": 6493.92, + "close": 6577.63, + "volume": 2455.65659087 + }, + { + "open_time": "2018-10-08T00:00:00+00:00", + "close_time": "2018-10-08T00:00:00+00:00", + "open": 6574.15, + "high": 6656.63, + "low": 6541.06, + "close": 6604.75, + "volume": 4079.04424933 + }, + { + "open_time": "2018-10-09T00:00:00+00:00", + "close_time": "2018-10-09T00:00:00+00:00", + "open": 6604.76, + "high": 6623.14, + "low": 6553.13, + "close": 6588.8, + "volume": 2254.95026959 + }, + { + "open_time": "2018-10-10T00:00:00+00:00", + "close_time": "2018-10-10T00:00:00+00:00", + "open": 6588.72, + "high": 6589.79, + "low": 6387.91, + "close": 6517.55, + "volume": 5177.06675956 + }, + { + "open_time": "2018-10-11T00:00:00+00:00", + "close_time": "2018-10-11T00:00:00+00:00", + "open": 6517.55, + "high": 6520.43, + "low": 6055.28, + "close": 6152.76, + "volume": 9616.23958351 + }, + { + "open_time": "2018-10-12T00:00:00+00:00", + "close_time": "2018-10-12T00:00:00+00:00", + "open": 6152.76, + "high": 6243.79, + "low": 6109.79, + "close": 6185.15, + "volume": 3246.3815572 + }, + { + "open_time": "2018-10-13T00:00:00+00:00", + "close_time": "2018-10-13T00:00:00+00:00", + "open": 6182.03, + "high": 6219.77, + "low": 6168.83, + "close": 6199.69, + "volume": 1954.04680593 + }, + { + "open_time": "2018-10-14T00:00:00+00:00", + "close_time": "2018-10-14T00:00:00+00:00", + "open": 6201.23, + "high": 6349.47, + "low": 6143.08, + "close": 6183, + "volume": 2525.73820085 + }, + { + "open_time": "2018-10-15T00:00:00+00:00", + "close_time": "2018-10-15T00:00:00+00:00", + "open": 6185.04, + "high": 6756, + "low": 6149.28, + "close": 6441.74, + "volume": 16895.88930388 + }, + { + "open_time": "2018-10-16T00:00:00+00:00", + "close_time": "2018-10-16T00:00:00+00:00", + "open": 6438.2, + "high": 6493.77, + "low": 6386.4, + "close": 6461.2, + "volume": 4703.09390629 + }, + { + "open_time": "2018-10-17T00:00:00+00:00", + "close_time": "2018-10-17T00:00:00+00:00", + "open": 6457.67, + "high": 6465.39, + "low": 6407.69, + "close": 6437.29, + "volume": 2961.26337446 + }, + { + "open_time": "2018-10-18T00:00:00+00:00", + "close_time": "2018-10-18T00:00:00+00:00", + "open": 6440.07, + "high": 6490, + "low": 6350, + "close": 6396.18, + "volume": 3823.16928503 + }, + { + "open_time": "2018-10-19T00:00:00+00:00", + "close_time": "2018-10-19T00:00:00+00:00", + "open": 6394.23, + "high": 6412.4, + "low": 6355.99, + "close": 6383.46, + "volume": 2290.0590117 + }, + { + "open_time": "2018-10-20T00:00:00+00:00", + "close_time": "2018-10-20T00:00:00+00:00", + "open": 6380.47, + "high": 6424.16, + "low": 6363.02, + "close": 6412.86, + "volume": 1261.97849549 + }, + { + "open_time": "2018-10-21T00:00:00+00:00", + "close_time": "2018-10-21T00:00:00+00:00", + "open": 6412.86, + "high": 6470, + "low": 6401.01, + "close": 6413.38, + "volume": 1541.01151749 + }, + { + "open_time": "2018-10-22T00:00:00+00:00", + "close_time": "2018-10-22T00:00:00+00:00", + "open": 6412.62, + "high": 6429.23, + "low": 6372.53, + "close": 6406.06, + "volume": 2407.5354618 + }, + { + "open_time": "2018-10-23T00:00:00+00:00", + "close_time": "2018-10-23T00:00:00+00:00", + "open": 6409.39, + "high": 6421.58, + "low": 6354.26, + "close": 6393.41, + "volume": 2851.00556658 + }, + { + "open_time": "2018-10-24T00:00:00+00:00", + "close_time": "2018-10-24T00:00:00+00:00", + "open": 6396.24, + "high": 6473, + "low": 6393, + "close": 6411.96, + "volume": 3535.33808825 + }, + { + "open_time": "2018-10-25T00:00:00+00:00", + "close_time": "2018-10-25T00:00:00+00:00", + "open": 6411.96, + "high": 6422.73, + "low": 6361.73, + "close": 6393.53, + "volume": 3046.60380599 + }, + { + "open_time": "2018-10-26T00:00:00+00:00", + "close_time": "2018-10-26T00:00:00+00:00", + "open": 6393.38, + "high": 6450.3, + "low": 6377.81, + "close": 6406.1, + "volume": 3323.82631782 + }, + { + "open_time": "2018-10-27T00:00:00+00:00", + "close_time": "2018-10-27T00:00:00+00:00", + "open": 6406.1, + "high": 6420.01, + "low": 6381.25, + "close": 6407.66, + "volume": 890.1271569 + }, + { + "open_time": "2018-10-28T00:00:00+00:00", + "close_time": "2018-10-28T00:00:00+00:00", + "open": 6407.66, + "high": 6420, + "low": 6383, + "close": 6405.57, + "volume": 839.29766473 + }, + { + "open_time": "2018-10-29T00:00:00+00:00", + "close_time": "2018-10-29T00:00:00+00:00", + "open": 6404.27, + "high": 6420, + "low": 6208.37, + "close": 6266.52, + "volume": 5190.82201499 + }, + { + "open_time": "2018-10-30T00:00:00+00:00", + "close_time": "2018-10-30T00:00:00+00:00", + "open": 6266.47, + "high": 6289, + "low": 6240, + "close": 6269.46, + "volume": 2523.57742936 + }, + { + "open_time": "2018-10-31T00:00:00+00:00", + "close_time": "2018-10-31T00:00:00+00:00", + "open": 6269.45, + "high": 6350, + "low": 6199.25, + "close": 6303.27, + "volume": 5148.08262352 + }, + { + "open_time": "2018-11-01T00:00:00+00:00", + "close_time": "2018-11-01T00:00:00+00:00", + "open": 6304.5, + "high": 6365.33, + "low": 6288.01, + "close": 6340.99, + "volume": 2190.97047686 + }, + { + "open_time": "2018-11-02T00:00:00+00:00", + "close_time": "2018-11-02T00:00:00+00:00", + "open": 6343.85, + "high": 6381.25, + "low": 6328.33, + "close": 6350.43, + "volume": 2678.06948097 + }, + { + "open_time": "2018-11-03T00:00:00+00:00", + "close_time": "2018-11-03T00:00:00+00:00", + "open": 6350.05, + "high": 6351.74, + "low": 6312.48, + "close": 6335, + "volume": 1084.13861953 + }, + { + "open_time": "2018-11-04T00:00:00+00:00", + "close_time": "2018-11-04T00:00:00+00:00", + "open": 6333.59, + "high": 6475, + "low": 6310.57, + "close": 6421.76, + "volume": 2673.81391399 + }, + { + "open_time": "2018-11-05T00:00:00+00:00", + "close_time": "2018-11-05T00:00:00+00:00", + "open": 6428.23, + "high": 6441.43, + "low": 6369.89, + "close": 6403.2, + "volume": 2335.48865475 + }, + { + "open_time": "2018-11-06T00:00:00+00:00", + "close_time": "2018-11-06T00:00:00+00:00", + "open": 6404.97, + "high": 6460.01, + "low": 6378.24, + "close": 6447.5, + "volume": 4270.33460011 + }, + { + "open_time": "2018-11-07T00:00:00+00:00", + "close_time": "2018-11-07T00:00:00+00:00", + "open": 6448.17, + "high": 6544, + "low": 6442.47, + "close": 6501, + "volume": 4798.83604741 + }, + { + "open_time": "2018-11-08T00:00:00+00:00", + "close_time": "2018-11-08T00:00:00+00:00", + "open": 6501, + "high": 6511.27, + "low": 6388.88, + "close": 6405.49, + "volume": 3966.97303181 + }, + { + "open_time": "2018-11-09T00:00:00+00:00", + "close_time": "2018-11-09T00:00:00+00:00", + "open": 6405.49, + "high": 6418.18, + "low": 6307, + "close": 6325, + "volume": 3218.12902607 + }, + { + "open_time": "2018-11-10T00:00:00+00:00", + "close_time": "2018-11-10T00:00:00+00:00", + "open": 6325, + "high": 6377.26, + "low": 6323, + "close": 6349.32, + "volume": 1523.39384996 + }, + { + "open_time": "2018-11-11T00:00:00+00:00", + "close_time": "2018-11-11T00:00:00+00:00", + "open": 6349.39, + "high": 6365, + "low": 6269.46, + "close": 6357.54, + "volume": 1718.26855567 + }, + { + "open_time": "2018-11-12T00:00:00+00:00", + "close_time": "2018-11-12T00:00:00+00:00", + "open": 6352.57, + "high": 6388.21, + "low": 6298.5, + "close": 6318, + "volume": 3526.03903239 + }, + { + "open_time": "2018-11-13T00:00:00+00:00", + "close_time": "2018-11-13T00:00:00+00:00", + "open": 6318.01, + "high": 6328.36, + "low": 6244.35, + "close": 6260.91, + "volume": 3630.56272124 + }, + { + "open_time": "2018-11-14T00:00:00+00:00", + "close_time": "2018-11-14T00:00:00+00:00", + "open": 6255.86, + "high": 6298.47, + "low": 5324, + "close": 5595.91, + "volume": 25121.93301356 + }, + { + "open_time": "2018-11-15T00:00:00+00:00", + "close_time": "2018-11-15T00:00:00+00:00", + "open": 5592.23, + "high": 5641, + "low": 5199.8, + "close": 5585, + "volume": 19945.90828161 + }, + { + "open_time": "2018-11-16T00:00:00+00:00", + "close_time": "2018-11-16T00:00:00+00:00", + "open": 5571.12, + "high": 5610, + "low": 5411.74, + "close": 5508.71, + "volume": 8074.6055758 + }, + { + "open_time": "2018-11-17T00:00:00+00:00", + "close_time": "2018-11-17T00:00:00+00:00", + "open": 5514.62, + "high": 5550.66, + "low": 5452.63, + "close": 5503.36, + "volume": 2732.79162871 + }, + { + "open_time": "2018-11-18T00:00:00+00:00", + "close_time": "2018-11-18T00:00:00+00:00", + "open": 5503.36, + "high": 5658.47, + "low": 5500, + "close": 5559.26, + "volume": 2576.4553201 + }, + { + "open_time": "2018-11-19T00:00:00+00:00", + "close_time": "2018-11-19T00:00:00+00:00", + "open": 5553.01, + "high": 5559.69, + "low": 4694.44, + "close": 4735.44, + "volume": 28910.62553331 + }, + { + "open_time": "2018-11-20T00:00:00+00:00", + "close_time": "2018-11-20T00:00:00+00:00", + "open": 4732.92, + "high": 4897.36, + "low": 4048.58, + "close": 4352, + "volume": 39775.38943928 + }, + { + "open_time": "2018-11-21T00:00:00+00:00", + "close_time": "2018-11-21T00:00:00+00:00", + "open": 4349.41, + "high": 4635, + "low": 4242.33, + "close": 4538.01, + "volume": 20678.25000596 + }, + { + "open_time": "2018-11-22T00:00:00+00:00", + "close_time": "2018-11-22T00:00:00+00:00", + "open": 4551.47, + "high": 4589.53, + "low": 4194.98, + "close": 4275.23, + "volume": 10258.46172893 + }, + { + "open_time": "2018-11-23T00:00:00+00:00", + "close_time": "2018-11-23T00:00:00+00:00", + "open": 4268.4, + "high": 4364.46, + "low": 4061.02, + "close": 4288.26, + "volume": 13322.77736822 + }, + { + "open_time": "2018-11-24T00:00:00+00:00", + "close_time": "2018-11-24T00:00:00+00:00", + "open": 4288.25, + "high": 4376.88, + "low": 3638.48, + "close": 3785.65, + "volume": 14236.74417437 + }, + { + "open_time": "2018-11-25T00:00:00+00:00", + "close_time": "2018-11-25T00:00:00+00:00", + "open": 3780.67, + "high": 4120, + "low": 3474.73, + "close": 3938.89, + "volume": 26969.94763424 + }, + { + "open_time": "2018-11-26T00:00:00+00:00", + "close_time": "2018-11-26T00:00:00+00:00", + "open": 3934.22, + "high": 4069.59, + "low": 3522.28, + "close": 3727.34, + "volume": 24357.88293934 + }, + { + "open_time": "2018-11-27T00:00:00+00:00", + "close_time": "2018-11-27T00:00:00+00:00", + "open": 3727.34, + "high": 3834.35, + "low": 3548.76, + "close": 3771.01, + "volume": 16814.00296565 + }, + { + "open_time": "2018-11-28T00:00:00+00:00", + "close_time": "2018-11-28T00:00:00+00:00", + "open": 3771.01, + "high": 4355.08, + "low": 3771, + "close": 4220.16, + "volume": 22983.71348838 + }, + { + "open_time": "2018-11-29T00:00:00+00:00", + "close_time": "2018-11-29T00:00:00+00:00", + "open": 4219.77, + "high": 4409.77, + "low": 4086.97, + "close": 4249.8, + "volume": 15944.01262628 + }, + { + "open_time": "2018-11-30T00:00:00+00:00", + "close_time": "2018-11-30T00:00:00+00:00", + "open": 4250, + "high": 4300, + "low": 3861, + "close": 3971.06, + "volume": 14364.62144791 + }, + { + "open_time": "2018-12-01T00:00:00+00:00", + "close_time": "2018-12-01T00:00:00+00:00", + "open": 3970.56, + "high": 4264.47, + "low": 3904.34, + "close": 4140.39, + "volume": 6412.23253743 + }, + { + "open_time": "2018-12-02T00:00:00+00:00", + "close_time": "2018-12-02T00:00:00+00:00", + "open": 4140.4, + "high": 4265, + "low": 4030, + "close": 4102.05, + "volume": 7019.16205825 + }, + { + "open_time": "2018-12-03T00:00:00+00:00", + "close_time": "2018-12-03T00:00:00+00:00", + "open": 4099.63, + "high": 4115.15, + "low": 3747, + "close": 3834.34, + "volume": 10726.6773046 + }, + { + "open_time": "2018-12-04T00:00:00+00:00", + "close_time": "2018-12-04T00:00:00+00:00", + "open": 3830.81, + "high": 4033.98, + "low": 3730, + "close": 3903.52, + "volume": 12249.9368879 + }, + { + "open_time": "2018-12-05T00:00:00+00:00", + "close_time": "2018-12-05T00:00:00+00:00", + "open": 3903.52, + "high": 3913.62, + "low": 3662.35, + "close": 3696.69, + "volume": 13443.12710553 + }, + { + "open_time": "2018-12-06T00:00:00+00:00", + "close_time": "2018-12-06T00:00:00+00:00", + "open": 3694.03, + "high": 3844.79, + "low": 3415.22, + "close": 3437.26, + "volume": 15480.96697218 + }, + { + "open_time": "2018-12-07T00:00:00+00:00", + "close_time": "2018-12-07T00:00:00+00:00", + "open": 3437.22, + "high": 3531, + "low": 3210, + "close": 3380.68, + "volume": 26513.2316249 + }, + { + "open_time": "2018-12-08T00:00:00+00:00", + "close_time": "2018-12-08T00:00:00+00:00", + "open": 3376.27, + "high": 3495.99, + "low": 3241, + "close": 3398.8, + "volume": 10176.34927433 + }, + { + "open_time": "2018-12-09T00:00:00+00:00", + "close_time": "2018-12-09T00:00:00+00:00", + "open": 3398.8, + "high": 3633.2, + "low": 3371.09, + "close": 3529.75, + "volume": 8011.02295177 + }, + { + "open_time": "2018-12-10T00:00:00+00:00", + "close_time": "2018-12-10T00:00:00+00:00", + "open": 3528.68, + "high": 3588.43, + "low": 3355, + "close": 3408, + "volume": 10375.26877055 + }, + { + "open_time": "2018-12-11T00:00:00+00:00", + "close_time": "2018-12-11T00:00:00+00:00", + "open": 3406.41, + "high": 3427.27, + "low": 3292.65, + "close": 3353.42, + "volume": 8951.71070828 + }, + { + "open_time": "2018-12-12T00:00:00+00:00", + "close_time": "2018-12-12T00:00:00+00:00", + "open": 3345.01, + "high": 3490, + "low": 3325.7, + "close": 3430.18, + "volume": 7284.10378196 + }, + { + "open_time": "2018-12-13T00:00:00+00:00", + "close_time": "2018-12-13T00:00:00+00:00", + "open": 3430.2, + "high": 3441.13, + "low": 3221.14, + "close": 3262.73, + "volume": 11715.01908312 + }, + { + "open_time": "2018-12-14T00:00:00+00:00", + "close_time": "2018-12-14T00:00:00+00:00", + "open": 3263.55, + "high": 3294.81, + "low": 3135.55, + "close": 3195.75, + "volume": 14437.50526664 + }, + { + "open_time": "2018-12-15T00:00:00+00:00", + "close_time": "2018-12-15T00:00:00+00:00", + "open": 3194.04, + "high": 3230, + "low": 3122.28, + "close": 3179.54, + "volume": 5814.86853241 + }, + { + "open_time": "2018-12-16T00:00:00+00:00", + "close_time": "2018-12-16T00:00:00+00:00", + "open": 3180.84, + "high": 3259.43, + "low": 3178.23, + "close": 3193.78, + "volume": 6033.50714633 + }, + { + "open_time": "2018-12-17T00:00:00+00:00", + "close_time": "2018-12-17T00:00:00+00:00", + "open": 3191.41, + "high": 3590, + "low": 3181.26, + "close": 3496.73, + "volume": 16389.79444903 + }, + { + "open_time": "2018-12-18T00:00:00+00:00", + "close_time": "2018-12-18T00:00:00+00:00", + "open": 3499.37, + "high": 3684, + "low": 3422.77, + "close": 3667.16, + "volume": 13792.36427592 + }, + { + "open_time": "2018-12-19T00:00:00+00:00", + "close_time": "2018-12-19T00:00:00+00:00", + "open": 3667.16, + "high": 3924.01, + "low": 3642.69, + "close": 3684.5, + "volume": 21125.61437541 + }, + { + "open_time": "2018-12-20T00:00:00+00:00", + "close_time": "2018-12-20T00:00:00+00:00", + "open": 3684.03, + "high": 4172.07, + "low": 3656.75, + "close": 4073.77, + "volume": 25986.85291601 + }, + { + "open_time": "2018-12-21T00:00:00+00:00", + "close_time": "2018-12-21T00:00:00+00:00", + "open": 4073.58, + "high": 4162, + "low": 3770, + "close": 3841.08, + "volume": 16967.23460506 + }, + { + "open_time": "2018-12-22T00:00:00+00:00", + "close_time": "2018-12-22T00:00:00+00:00", + "open": 3842.59, + "high": 4010.16, + "low": 3780.09, + "close": 3980.9, + "volume": 7697.59815203 + }, + { + "open_time": "2018-12-23T00:00:00+00:00", + "close_time": "2018-12-23T00:00:00+00:00", + "open": 3977.65, + "high": 4051, + "low": 3900, + "close": 3943.83, + "volume": 4609.89261726 + }, + { + "open_time": "2018-12-24T00:00:00+00:00", + "close_time": "2018-12-24T00:00:00+00:00", + "open": 3947.82, + "high": 4236.84, + "low": 3944.84, + "close": 4036, + "volume": 12017.91713092 + }, + { + "open_time": "2018-12-25T00:00:00+00:00", + "close_time": "2018-12-25T00:00:00+00:00", + "open": 4034.54, + "high": 4049.23, + "low": 3674.73, + "close": 3779.99, + "volume": 11801.43441841 + }, + { + "open_time": "2018-12-26T00:00:00+00:00", + "close_time": "2018-12-26T00:00:00+00:00", + "open": 3780, + "high": 3863.34, + "low": 3678.8, + "close": 3810.01, + "volume": 10064.18282348 + }, + { + "open_time": "2018-12-27T00:00:00+00:00", + "close_time": "2018-12-27T00:00:00+00:00", + "open": 3810.01, + "high": 3841.17, + "low": 3566, + "close": 3591.69, + "volume": 11850.0123819 + }, + { + "open_time": "2018-12-28T00:00:00+00:00", + "close_time": "2018-12-28T00:00:00+00:00", + "open": 3590.26, + "high": 3970, + "low": 3575, + "close": 3884.97, + "volume": 13055.71840689 + }, + { + "open_time": "2018-12-29T00:00:00+00:00", + "close_time": "2018-12-29T00:00:00+00:00", + "open": 3884.66, + "high": 3961.85, + "low": 3702.51, + "close": 3725.48, + "volume": 6901.3823318 + }, + { + "open_time": "2018-12-30T00:00:00+00:00", + "close_time": "2018-12-30T00:00:00+00:00", + "open": 3728.96, + "high": 3870, + "low": 3688.76, + "close": 3835.79, + "volume": 5736.45370818 + }, + { + "open_time": "2018-12-31T00:00:00+00:00", + "close_time": "2018-12-31T00:00:00+00:00", + "open": 3831.03, + "high": 3842.89, + "low": 3630, + "close": 3693.3, + "volume": 6667.16373743 + }, + { + "open_time": "2019-01-01T00:00:00+00:00", + "close_time": "2019-01-01T00:00:00+00:00", + "open": 3693.85, + "high": 3845.46, + "low": 3629.66, + "close": 3823.44, + "volume": 5149.60627729 + }, + { + "open_time": "2019-01-02T00:00:00+00:00", + "close_time": "2019-01-02T00:00:00+00:00", + "open": 3825.41, + "high": 3918.67, + "low": 3770, + "close": 3885.87, + "volume": 5534.46951453 + }, + { + "open_time": "2019-01-03T00:00:00+00:00", + "close_time": "2019-01-03T00:00:00+00:00", + "open": 3890.27, + "high": 3893.4, + "low": 3760, + "close": 3787.81, + "volume": 4803.1491092 + }, + { + "open_time": "2019-01-04T00:00:00+00:00", + "close_time": "2019-01-04T00:00:00+00:00", + "open": 3785.64, + "high": 3850.33, + "low": 3732.38, + "close": 3817.71, + "volume": 7452.05894356 + }, + { + "open_time": "2019-01-05T00:00:00+00:00", + "close_time": "2019-01-05T00:00:00+00:00", + "open": 3822, + "high": 3887.09, + "low": 3780, + "close": 3791.84, + "volume": 3656.37531439 + }, + { + "open_time": "2019-01-06T00:00:00+00:00", + "close_time": "2019-01-06T00:00:00+00:00", + "open": 3795.38, + "high": 4090, + "low": 3753, + "close": 4040.71, + "volume": 5400.71486407 + }, + { + "open_time": "2019-01-07T00:00:00+00:00", + "close_time": "2019-01-07T00:00:00+00:00", + "open": 4040.71, + "high": 4070, + "low": 3964.01, + "close": 4005.45, + "volume": 7445.09600426 + }, + { + "open_time": "2019-01-08T00:00:00+00:00", + "close_time": "2019-01-08T00:00:00+00:00", + "open": 4005, + "high": 4112, + "low": 3934.73, + "close": 3994.9, + "volume": 11819.98676966 + }, + { + "open_time": "2019-01-09T00:00:00+00:00", + "close_time": "2019-01-09T00:00:00+00:00", + "open": 3994.75, + "high": 4060, + "low": 3948.44, + "close": 4002.13, + "volume": 7390.13399203 + }, + { + "open_time": "2019-01-10T00:00:00+00:00", + "close_time": "2019-01-10T00:00:00+00:00", + "open": 4003.09, + "high": 4036.22, + "low": 3503.44, + "close": 3627.51, + "volume": 16118.42088248 + }, + { + "open_time": "2019-01-11T00:00:00+00:00", + "close_time": "2019-01-11T00:00:00+00:00", + "open": 3627.65, + "high": 3704.6, + "low": 3569.85, + "close": 3632.02, + "volume": 10571.08164263 + }, + { + "open_time": "2019-01-12T00:00:00+00:00", + "close_time": "2019-01-12T00:00:00+00:00", + "open": 3631, + "high": 3650.35, + "low": 3557.09, + "close": 3617.13, + "volume": 3184.35219414 + }, + { + "open_time": "2019-01-13T00:00:00+00:00", + "close_time": "2019-01-13T00:00:00+00:00", + "open": 3617.75, + "high": 3654.02, + "low": 3476, + "close": 3515.95, + "volume": 5908.52280454 + }, + { + "open_time": "2019-01-14T00:00:00+00:00", + "close_time": "2019-01-14T00:00:00+00:00", + "open": 3517.03, + "high": 3714, + "low": 3506, + "close": 3664.28, + "volume": 9925.99072165 + }, + { + "open_time": "2019-01-15T00:00:00+00:00", + "close_time": "2019-01-15T00:00:00+00:00", + "open": 3664.28, + "high": 3687.02, + "low": 3534.68, + "close": 3576.93, + "volume": 8059.8173777 + }, + { + "open_time": "2019-01-16T00:00:00+00:00", + "close_time": "2019-01-16T00:00:00+00:00", + "open": 3576.92, + "high": 3669, + "low": 3570.48, + "close": 3605.91, + "volume": 7675.06606371 + }, + { + "open_time": "2019-01-17T00:00:00+00:00", + "close_time": "2019-01-17T00:00:00+00:00", + "open": 3609.5, + "high": 3660, + "low": 3534.25, + "close": 3638.01, + "volume": 7499.52552971 + }, + { + "open_time": "2019-01-18T00:00:00+00:00", + "close_time": "2019-01-18T00:00:00+00:00", + "open": 3638.01, + "high": 3641.9, + "low": 3577, + "close": 3609.21, + "volume": 5023.5102908 + }, + { + "open_time": "2019-01-19T00:00:00+00:00", + "close_time": "2019-01-19T00:00:00+00:00", + "open": 3609.29, + "high": 3774, + "low": 3602.6, + "close": 3681, + "volume": 4080.88346413 + }, + { + "open_time": "2019-01-20T00:00:00+00:00", + "close_time": "2019-01-20T00:00:00+00:00", + "open": 3680, + "high": 3703.27, + "low": 3470, + "close": 3536.72, + "volume": 5591.01583422 + }, + { + "open_time": "2019-01-21T00:00:00+00:00", + "close_time": "2019-01-21T00:00:00+00:00", + "open": 3537.42, + "high": 3573.29, + "low": 3485.58, + "close": 3531.51, + "volume": 5821.89983137 + }, + { + "open_time": "2019-01-22T00:00:00+00:00", + "close_time": "2019-01-22T00:00:00+00:00", + "open": 3531.51, + "high": 3615.8, + "low": 3401.36, + "close": 3576.81, + "volume": 6877.0636755 + }, + { + "open_time": "2019-01-23T00:00:00+00:00", + "close_time": "2019-01-23T00:00:00+00:00", + "open": 3574.44, + "high": 3620.23, + "low": 3518, + "close": 3552.32, + "volume": 6170.84267224 + }, + { + "open_time": "2019-01-24T00:00:00+00:00", + "close_time": "2019-01-24T00:00:00+00:00", + "open": 3553.2, + "high": 3598, + "low": 3524, + "close": 3570.73, + "volume": 4488.01463801 + }, + { + "open_time": "2019-01-25T00:00:00+00:00", + "close_time": "2019-01-25T00:00:00+00:00", + "open": 3570.67, + "high": 3578.79, + "low": 3511, + "close": 3560, + "volume": 4961.79512299 + }, + { + "open_time": "2019-01-26T00:00:00+00:00", + "close_time": "2019-01-26T00:00:00+00:00", + "open": 3560.94, + "high": 3657.89, + "low": 3536.51, + "close": 3555.56, + "volume": 2697.88387935 + }, + { + "open_time": "2019-01-27T00:00:00+00:00", + "close_time": "2019-01-27T00:00:00+00:00", + "open": 3555.31, + "high": 3564.12, + "low": 3456, + "close": 3533.23, + "volume": 3852.6596409 + }, + { + "open_time": "2019-01-28T00:00:00+00:00", + "close_time": "2019-01-28T00:00:00+00:00", + "open": 3532.23, + "high": 3536.77, + "low": 3357.3, + "close": 3429.5, + "volume": 10345.1009104 + }, + { + "open_time": "2019-01-29T00:00:00+00:00", + "close_time": "2019-01-29T00:00:00+00:00", + "open": 3431.43, + "high": 3438.76, + "low": 3322.19, + "close": 3390.5, + "volume": 7284.38686266 + }, + { + "open_time": "2019-01-30T00:00:00+00:00", + "close_time": "2019-01-30T00:00:00+00:00", + "open": 3391.25, + "high": 3465.05, + "low": 3372.34, + "close": 3437.35, + "volume": 5704.02340186 + }, + { + "open_time": "2019-01-31T00:00:00+00:00", + "close_time": "2019-01-31T00:00:00+00:00", + "open": 3438, + "high": 3474.2, + "low": 3392.6, + "close": 3413.11, + "volume": 5951.8181698 + }, + { + "open_time": "2019-02-01T00:00:00+00:00", + "close_time": "2019-02-01T00:00:00+00:00", + "open": 3413.69, + "high": 3460, + "low": 3364.53, + "close": 3434.83, + "volume": 6659.84752495 + }, + { + "open_time": "2019-02-02T00:00:00+00:00", + "close_time": "2019-02-02T00:00:00+00:00", + "open": 3434.83, + "high": 3485, + "low": 3406.38, + "close": 3462.82, + "volume": 3051.95860768 + }, + { + "open_time": "2019-02-03T00:00:00+00:00", + "close_time": "2019-02-03T00:00:00+00:00", + "open": 3470.5, + "high": 3476.33, + "low": 3384.67, + "close": 3414.82, + "volume": 2813.89222442 + }, + { + "open_time": "2019-02-04T00:00:00+00:00", + "close_time": "2019-02-04T00:00:00+00:00", + "open": 3413.75, + "high": 3439.46, + "low": 3394.85, + "close": 3410.87, + "volume": 3244.08497898 + }, + { + "open_time": "2019-02-05T00:00:00+00:00", + "close_time": "2019-02-05T00:00:00+00:00", + "open": 3409.81, + "high": 3435, + "low": 3396, + "close": 3431.39, + "volume": 4045.62530164 + }, + { + "open_time": "2019-02-06T00:00:00+00:00", + "close_time": "2019-02-06T00:00:00+00:00", + "open": 3431.81, + "high": 3445.6, + "low": 3328.7, + "close": 3364.62, + "volume": 6137.40639817 + }, + { + "open_time": "2019-02-07T00:00:00+00:00", + "close_time": "2019-02-07T00:00:00+00:00", + "open": 3364, + "high": 3383.29, + "low": 3350, + "close": 3359.33, + "volume": 4293.5558141 + }, + { + "open_time": "2019-02-08T00:00:00+00:00", + "close_time": "2019-02-08T00:00:00+00:00", + "open": 3358.39, + "high": 3711.04, + "low": 3337.91, + "close": 3622.94, + "volume": 14388.64754224 + }, + { + "open_time": "2019-02-09T00:00:00+00:00", + "close_time": "2019-02-09T00:00:00+00:00", + "open": 3626.12, + "high": 3639.74, + "low": 3589.52, + "close": 3622.62, + "volume": 4054.50461695 + }, + { + "open_time": "2019-02-10T00:00:00+00:00", + "close_time": "2019-02-10T00:00:00+00:00", + "open": 3622.74, + "high": 3662.43, + "low": 3576.16, + "close": 3650.37, + "volume": 4155.50568273 + }, + { + "open_time": "2019-02-11T00:00:00+00:00", + "close_time": "2019-02-11T00:00:00+00:00", + "open": 3651.32, + "high": 3652.56, + "low": 3578.7, + "close": 3588.7, + "volume": 7931.40887407 + }, + { + "open_time": "2019-02-12T00:00:00+00:00", + "close_time": "2019-02-12T00:00:00+00:00", + "open": 3588.99, + "high": 3619.93, + "low": 3548.28, + "close": 3585.94, + "volume": 10074.64745115 + }, + { + "open_time": "2019-02-13T00:00:00+00:00", + "close_time": "2019-02-13T00:00:00+00:00", + "open": 3585.7, + "high": 3629.81, + "low": 3541, + "close": 3574.93, + "volume": 7992.74321134 + }, + { + "open_time": "2019-02-14T00:00:00+00:00", + "close_time": "2019-02-14T00:00:00+00:00", + "open": 3575.01, + "high": 3590.74, + "low": 3531.01, + "close": 3560.46, + "volume": 5910.24312876 + }, + { + "open_time": "2019-02-15T00:00:00+00:00", + "close_time": "2019-02-15T00:00:00+00:00", + "open": 3560.45, + "high": 3620.53, + "low": 3544.88, + "close": 3566.29, + "volume": 6218.76936751 + }, + { + "open_time": "2019-02-16T00:00:00+00:00", + "close_time": "2019-02-16T00:00:00+00:00", + "open": 3566.29, + "high": 3609, + "low": 3561.96, + "close": 3579.92, + "volume": 3442.47630393 + }, + { + "open_time": "2019-02-17T00:00:00+00:00", + "close_time": "2019-02-17T00:00:00+00:00", + "open": 3580.43, + "high": 3663.34, + "low": 3553.98, + "close": 3625.6, + "volume": 5012.46127538 + }, + { + "open_time": "2019-02-18T00:00:00+00:00", + "close_time": "2019-02-18T00:00:00+00:00", + "open": 3625.6, + "high": 3916.47, + "low": 3614.82, + "close": 3869.8, + "volume": 15567.08485429 + }, + { + "open_time": "2019-02-19T00:00:00+00:00", + "close_time": "2019-02-19T00:00:00+00:00", + "open": 3870.97, + "high": 4000, + "low": 3840.08, + "close": 3888.46, + "volume": 12525.13651013 + }, + { + "open_time": "2019-02-20T00:00:00+00:00", + "close_time": "2019-02-20T00:00:00+00:00", + "open": 3889.92, + "high": 3967.52, + "low": 3861.49, + "close": 3936.53, + "volume": 9852.28293853 + }, + { + "open_time": "2019-02-21T00:00:00+00:00", + "close_time": "2019-02-21T00:00:00+00:00", + "open": 3936.8, + "high": 3989.99, + "low": 3866.25, + "close": 3900.4, + "volume": 8055.79892817 + }, + { + "open_time": "2019-02-22T00:00:00+00:00", + "close_time": "2019-02-22T00:00:00+00:00", + "open": 3900.64, + "high": 3957, + "low": 3882.59, + "close": 3939.82, + "volume": 6593.85993401 + }, + { + "open_time": "2019-02-23T00:00:00+00:00", + "close_time": "2019-02-23T00:00:00+00:00", + "open": 3939.83, + "high": 4157.87, + "low": 3905.63, + "close": 4113.53, + "volume": 7966.31721086 + }, + { + "open_time": "2019-02-24T00:00:00+00:00", + "close_time": "2019-02-24T00:00:00+00:00", + "open": 4113.56, + "high": 4190, + "low": 3714.42, + "close": 3730.68, + "volume": 13737.01398845 + }, + { + "open_time": "2019-02-25T00:00:00+00:00", + "close_time": "2019-02-25T00:00:00+00:00", + "open": 3733.78, + "high": 3861.81, + "low": 3732.6, + "close": 3820.71, + "volume": 8835.36224921 + }, + { + "open_time": "2019-02-26T00:00:00+00:00", + "close_time": "2019-02-26T00:00:00+00:00", + "open": 3817.93, + "high": 3830, + "low": 3760.09, + "close": 3795.06, + "volume": 6543.16453722 + }, + { + "open_time": "2019-02-27T00:00:00+00:00", + "close_time": "2019-02-27T00:00:00+00:00", + "open": 3794.42, + "high": 3822.85, + "low": 3658.19, + "close": 3798.47, + "volume": 7602.29984472 + }, + { + "open_time": "2019-02-28T00:00:00+00:00", + "close_time": "2019-02-28T00:00:00+00:00", + "open": 3796.49, + "high": 3897.62, + "low": 3755, + "close": 3791.36, + "volume": 6747.88027166 + }, + { + "open_time": "2019-03-01T00:00:00+00:00", + "close_time": "2019-03-01T00:00:00+00:00", + "open": 3791.02, + "high": 3845.3, + "low": 3789.5, + "close": 3807.05, + "volume": 4761.41015902 + }, + { + "open_time": "2019-03-02T00:00:00+00:00", + "close_time": "2019-03-02T00:00:00+00:00", + "open": 3805, + "high": 3818.75, + "low": 3760, + "close": 3810.46, + "volume": 3259.74312485 + }, + { + "open_time": "2019-03-03T00:00:00+00:00", + "close_time": "2019-03-03T00:00:00+00:00", + "open": 3810.47, + "high": 3822.39, + "low": 3756, + "close": 3789.52, + "volume": 2508.08649072 + }, + { + "open_time": "2019-03-04T00:00:00+00:00", + "close_time": "2019-03-04T00:00:00+00:00", + "open": 3789.7, + "high": 3806.9, + "low": 3670, + "close": 3698.66, + "volume": 7293.71962839 + }, + { + "open_time": "2019-03-05T00:00:00+00:00", + "close_time": "2019-03-05T00:00:00+00:00", + "open": 3698.65, + "high": 3877.1, + "low": 3690, + "close": 3844.07, + "volume": 7280.82397551 + }, + { + "open_time": "2019-03-06T00:00:00+00:00", + "close_time": "2019-03-06T00:00:00+00:00", + "open": 3844.07, + "high": 3895.12, + "low": 3808.8, + "close": 3851.55, + "volume": 6402.67507493 + }, + { + "open_time": "2019-03-07T00:00:00+00:00", + "close_time": "2019-03-07T00:00:00+00:00", + "open": 3851.26, + "high": 3891.04, + "low": 3826.13, + "close": 3856.64, + "volume": 7964.50825371 + }, + { + "open_time": "2019-03-08T00:00:00+00:00", + "close_time": "2019-03-08T00:00:00+00:00", + "open": 3856.78, + "high": 3924.37, + "low": 3760.1, + "close": 3844.64, + "volume": 7707.39667049 + }, + { + "open_time": "2019-03-09T00:00:00+00:00", + "close_time": "2019-03-09T00:00:00+00:00", + "open": 3841.27, + "high": 3950.25, + "low": 3835.66, + "close": 3916.43, + "volume": 5125.89830383 + }, + { + "open_time": "2019-03-10T00:00:00+00:00", + "close_time": "2019-03-10T00:00:00+00:00", + "open": 3916.42, + "high": 3916.43, + "low": 3862, + "close": 3897.92, + "volume": 3000.60671855 + }, + { + "open_time": "2019-03-11T00:00:00+00:00", + "close_time": "2019-03-11T00:00:00+00:00", + "open": 3898.14, + "high": 3912.89, + "low": 3812.64, + "close": 3849.25, + "volume": 6612.11516125 + }, + { + "open_time": "2019-03-12T00:00:00+00:00", + "close_time": "2019-03-12T00:00:00+00:00", + "open": 3848.86, + "high": 3877.69, + "low": 3791.07, + "close": 3859.74, + "volume": 5794.61473428 + }, + { + "open_time": "2019-03-13T00:00:00+00:00", + "close_time": "2019-03-13T00:00:00+00:00", + "open": 3861.37, + "high": 3874.68, + "low": 3820, + "close": 3848.48, + "volume": 4275.54000025 + }, + { + "open_time": "2019-03-14T00:00:00+00:00", + "close_time": "2019-03-14T00:00:00+00:00", + "open": 3848.1, + "high": 3903.98, + "low": 3775.01, + "close": 3854.77, + "volume": 5167.56617609 + }, + { + "open_time": "2019-03-15T00:00:00+00:00", + "close_time": "2019-03-15T00:00:00+00:00", + "open": 3857.33, + "high": 3912.06, + "low": 3843.09, + "close": 3901.21, + "volume": 6411.98332751 + }, + { + "open_time": "2019-03-16T00:00:00+00:00", + "close_time": "2019-03-16T00:00:00+00:00", + "open": 3899.19, + "high": 4040, + "low": 3899.12, + "close": 3990, + "volume": 6959.47788339 + }, + { + "open_time": "2019-03-17T00:00:00+00:00", + "close_time": "2019-03-17T00:00:00+00:00", + "open": 3990, + "high": 3992.42, + "low": 3927.28, + "close": 3965.5, + "volume": 2711.95016796 + }, + { + "open_time": "2019-03-18T00:00:00+00:00", + "close_time": "2019-03-18T00:00:00+00:00", + "open": 3965.63, + "high": 4016.63, + "low": 3929.83, + "close": 3969.59, + "volume": 5420.23037801 + }, + { + "open_time": "2019-03-19T00:00:00+00:00", + "close_time": "2019-03-19T00:00:00+00:00", + "open": 3969.94, + "high": 4012.63, + "low": 3947.15, + "close": 3998.13, + "volume": 5317.45055524 + }, + { + "open_time": "2019-03-20T00:00:00+00:00", + "close_time": "2019-03-20T00:00:00+00:00", + "open": 3999.5, + "high": 4050, + "low": 3962.6, + "close": 4031.59, + "volume": 6244.95370182 + }, + { + "open_time": "2019-03-21T00:00:00+00:00", + "close_time": "2019-03-21T00:00:00+00:00", + "open": 4033.7, + "high": 4055.35, + "low": 3919.63, + "close": 3974.21, + "volume": 7561.75989694 + }, + { + "open_time": "2019-03-22T00:00:00+00:00", + "close_time": "2019-03-22T00:00:00+00:00", + "open": 3974.5, + "high": 4000.81, + "low": 3958.94, + "close": 3982.07, + "volume": 3453.36892821 + }, + { + "open_time": "2019-03-23T00:00:00+00:00", + "close_time": "2019-03-23T00:00:00+00:00", + "open": 3980.4, + "high": 4001.17, + "low": 3957.11, + "close": 3982.52, + "volume": 2259.5645261 + }, + { + "open_time": "2019-03-24T00:00:00+00:00", + "close_time": "2019-03-24T00:00:00+00:00", + "open": 3979.19, + "high": 3980.97, + "low": 3942.04, + "close": 3969.99, + "volume": 2204.06560941 + }, + { + "open_time": "2019-03-25T00:00:00+00:00", + "close_time": "2019-03-25T00:00:00+00:00", + "open": 3970.23, + "high": 3980.22, + "low": 3850.45, + "close": 3910.51, + "volume": 6913.36709721 + }, + { + "open_time": "2019-03-26T00:00:00+00:00", + "close_time": "2019-03-26T00:00:00+00:00", + "open": 3910, + "high": 3936.36, + "low": 3879.5, + "close": 3922.58, + "volume": 4315.60487708 + }, + { + "open_time": "2019-03-27T00:00:00+00:00", + "close_time": "2019-03-27T00:00:00+00:00", + "open": 3922.58, + "high": 4037.11, + "low": 3912.19, + "close": 4025.5, + "volume": 8151.67504888 + }, + { + "open_time": "2019-03-28T00:00:00+00:00", + "close_time": "2019-03-28T00:00:00+00:00", + "open": 4025.5, + "high": 4025.56, + "low": 3992.6, + "close": 4012.23, + "volume": 3927.54682157 + }, + { + "open_time": "2019-03-29T00:00:00+00:00", + "close_time": "2019-03-29T00:00:00+00:00", + "open": 4011, + "high": 4102.57, + "low": 4005, + "close": 4090, + "volume": 8391.03462414 + }, + { + "open_time": "2019-03-30T00:00:00+00:00", + "close_time": "2019-03-30T00:00:00+00:00", + "open": 4090, + "high": 4130.36, + "low": 4040, + "close": 4094.92, + "volume": 3923.12881602 + }, + { + "open_time": "2019-03-31T00:00:00+00:00", + "close_time": "2019-03-31T00:00:00+00:00", + "open": 4094.92, + "high": 4101.7, + "low": 4074.29, + "close": 4096.08, + "volume": 2402.58820541 + }, + { + "open_time": "2019-04-01T00:00:00+00:00", + "close_time": "2019-04-01T00:00:00+00:00", + "open": 4092.02, + "high": 4150, + "low": 4052.56, + "close": 4136.32, + "volume": 7232.98731201 + }, + { + "open_time": "2019-04-02T00:00:00+00:00", + "close_time": "2019-04-02T00:00:00+00:00", + "open": 4133.93, + "high": 5080, + "low": 4130.64, + "close": 4899.63, + "volume": 30686.17351442 + }, + { + "open_time": "2019-04-03T00:00:00+00:00", + "close_time": "2019-04-03T00:00:00+00:00", + "open": 4899.01, + "high": 5345, + "low": 4800.5, + "close": 4978.23, + "volume": 29321.27268405 + }, + { + "open_time": "2019-04-04T00:00:00+00:00", + "close_time": "2019-04-04T00:00:00+00:00", + "open": 4972.83, + "high": 5077.35, + "low": 4778.59, + "close": 4907.94, + "volume": 15898.11514808 + }, + { + "open_time": "2019-04-05T00:00:00+00:00", + "close_time": "2019-04-05T00:00:00+00:00", + "open": 4911.14, + "high": 5067.62, + "low": 4883.83, + "close": 5039.73, + "volume": 13023.7465161 + }, + { + "open_time": "2019-04-06T00:00:00+00:00", + "close_time": "2019-04-06T00:00:00+00:00", + "open": 5041, + "high": 5240, + "low": 4900, + "close": 5041.39, + "volume": 10049.84478829 + }, + { + "open_time": "2019-04-07T00:00:00+00:00", + "close_time": "2019-04-07T00:00:00+00:00", + "open": 5041.92, + "high": 5253.49, + "low": 5028.3, + "close": 5190.85, + "volume": 10872.51935616 + }, + { + "open_time": "2019-04-08T00:00:00+00:00", + "close_time": "2019-04-08T00:00:00+00:00", + "open": 5192.92, + "high": 5347.37, + "low": 5127.68, + "close": 5287.88, + "volume": 13344.98151487 + }, + { + "open_time": "2019-04-09T00:00:00+00:00", + "close_time": "2019-04-09T00:00:00+00:00", + "open": 5287.97, + "high": 5288.95, + "low": 5136.01, + "close": 5192.6, + "volume": 9410.35350033 + }, + { + "open_time": "2019-04-10T00:00:00+00:00", + "close_time": "2019-04-10T00:00:00+00:00", + "open": 5184.03, + "high": 5466.06, + "low": 5161, + "close": 5323.47, + "volume": 10723.93474696 + }, + { + "open_time": "2019-04-11T00:00:00+00:00", + "close_time": "2019-04-11T00:00:00+00:00", + "open": 5323.47, + "high": 5344.31, + "low": 4966.87, + "close": 5040.2, + "volume": 15052.95606333 + }, + { + "open_time": "2019-04-12T00:00:00+00:00", + "close_time": "2019-04-12T00:00:00+00:00", + "open": 5037.82, + "high": 5122.48, + "low": 4912, + "close": 5076.35, + "volume": 8057.03847684 + }, + { + "open_time": "2019-04-13T00:00:00+00:00", + "close_time": "2019-04-13T00:00:00+00:00", + "open": 5075.74, + "high": 5122.01, + "low": 5033.73, + "close": 5063.63, + "volume": 4520.43702971 + }, + { + "open_time": "2019-04-14T00:00:00+00:00", + "close_time": "2019-04-14T00:00:00+00:00", + "open": 5064, + "high": 5185.26, + "low": 5012.73, + "close": 5162.72, + "volume": 3443.44728316 + }, + { + "open_time": "2019-04-15T00:00:00+00:00", + "close_time": "2019-04-15T00:00:00+00:00", + "open": 5160.54, + "high": 5192.01, + "low": 4948.57, + "close": 5027.31, + "volume": 7423.01375858 + }, + { + "open_time": "2019-04-16T00:00:00+00:00", + "close_time": "2019-04-16T00:00:00+00:00", + "open": 5027.33, + "high": 5231.96, + "low": 5014.77, + "close": 5202.43, + "volume": 7675.40412015 + }, + { + "open_time": "2019-04-17T00:00:00+00:00", + "close_time": "2019-04-17T00:00:00+00:00", + "open": 5201.47, + "high": 5275.07, + "low": 5170.01, + "close": 5233.72, + "volume": 6741.07720986 + }, + { + "open_time": "2019-04-18T00:00:00+00:00", + "close_time": "2019-04-18T00:00:00+00:00", + "open": 5227.6, + "high": 5325, + "low": 5218.23, + "close": 5281.58, + "volume": 6375.89568714 + }, + { + "open_time": "2019-04-19T00:00:00+00:00", + "close_time": "2019-04-19T00:00:00+00:00", + "open": 5283, + "high": 5357.96, + "low": 5180.37, + "close": 5289.91, + "volume": 5285.60637017 + }, + { + "open_time": "2019-04-20T00:00:00+00:00", + "close_time": "2019-04-20T00:00:00+00:00", + "open": 5289.91, + "high": 5362.97, + "low": 5253.82, + "close": 5318.89, + "volume": 3665.56962108 + }, + { + "open_time": "2019-04-21T00:00:00+00:00", + "close_time": "2019-04-21T00:00:00+00:00", + "open": 5318.94, + "high": 5346.91, + "low": 5212.8, + "close": 5295.65, + "volume": 4631.03916752 + }, + { + "open_time": "2019-04-22T00:00:00+00:00", + "close_time": "2019-04-22T00:00:00+00:00", + "open": 5295.96, + "high": 5439.12, + "low": 5249, + "close": 5386.8, + "volume": 7127.11186779 + }, + { + "open_time": "2019-04-23T00:00:00+00:00", + "close_time": "2019-04-23T00:00:00+00:00", + "open": 5388.22, + "high": 5627, + "low": 5363.24, + "close": 5531.32, + "volume": 10132.40317154 + }, + { + "open_time": "2019-04-24T00:00:00+00:00", + "close_time": "2019-04-24T00:00:00+00:00", + "open": 5531.29, + "high": 5623.3, + "low": 5372, + "close": 5440.95, + "volume": 10521.03763127 + }, + { + "open_time": "2019-04-25T00:00:00+00:00", + "close_time": "2019-04-25T00:00:00+00:00", + "open": 5440.95, + "high": 5510, + "low": 4991.42, + "close": 5132.55, + "volume": 9893.93590864 + }, + { + "open_time": "2019-04-26T00:00:00+00:00", + "close_time": "2019-04-26T00:00:00+00:00", + "open": 5132.5, + "high": 5291.48, + "low": 5046.31, + "close": 5155.19, + "volume": 15033.1017793 + }, + { + "open_time": "2019-04-27T00:00:00+00:00", + "close_time": "2019-04-27T00:00:00+00:00", + "open": 5154.11, + "high": 5218.31, + "low": 5113, + "close": 5168.91, + "volume": 4041.33355341 + }, + { + "open_time": "2019-04-28T00:00:00+00:00", + "close_time": "2019-04-28T00:00:00+00:00", + "open": 5171.51, + "high": 5213.23, + "low": 5099, + "close": 5160.98, + "volume": 3957.25435637 + }, + { + "open_time": "2019-04-29T00:00:00+00:00", + "close_time": "2019-04-29T00:00:00+00:00", + "open": 5152.98, + "high": 5191.96, + "low": 5071.58, + "close": 5149.11, + "volume": 5753.61513714 + }, + { + "open_time": "2019-04-30T00:00:00+00:00", + "close_time": "2019-04-30T00:00:00+00:00", + "open": 5150.21, + "high": 5287.4, + "low": 5127.05, + "close": 5269, + "volume": 5055.2728357 + }, + { + "open_time": "2019-05-01T00:00:00+00:00", + "close_time": "2019-05-01T00:00:00+00:00", + "open": 5267.86, + "high": 5357.96, + "low": 5263.03, + "close": 5318.42, + "volume": 4209.28441353 + }, + { + "open_time": "2019-05-02T00:00:00+00:00", + "close_time": "2019-05-02T00:00:00+00:00", + "open": 5322.28, + "high": 5422.94, + "low": 5304.99, + "close": 5385, + "volume": 5908.52172325 + }, + { + "open_time": "2019-05-03T00:00:00+00:00", + "close_time": "2019-05-03T00:00:00+00:00", + "open": 5385, + "high": 5796.56, + "low": 5363.1, + "close": 5658.22, + "volume": 12700.58899257 + }, + { + "open_time": "2019-05-04T00:00:00+00:00", + "close_time": "2019-05-04T00:00:00+00:00", + "open": 5659.82, + "high": 5846.13, + "low": 5510, + "close": 5764.65, + "volume": 8525.45570755 + }, + { + "open_time": "2019-05-05T00:00:00+00:00", + "close_time": "2019-05-05T00:00:00+00:00", + "open": 5766.46, + "high": 5782.55, + "low": 5624.25, + "close": 5709.32, + "volume": 5162.56182988 + }, + { + "open_time": "2019-05-06T00:00:00+00:00", + "close_time": "2019-05-06T00:00:00+00:00", + "open": 5714.4, + "high": 5755.79, + "low": 5562.44, + "close": 5685.46, + "volume": 6826.98087533 + }, + { + "open_time": "2019-05-07T00:00:00+00:00", + "close_time": "2019-05-07T00:00:00+00:00", + "open": 5686.88, + "high": 5970, + "low": 5686.88, + "close": 5751.54, + "volume": 10741.56186069 + }, + { + "open_time": "2019-05-08T00:00:00+00:00", + "close_time": "2019-05-08T00:00:00+00:00", + "open": 5751.54, + "high": 5986, + "low": 5658.66, + "close": 5940.89, + "volume": 6320.4135454 + }, + { + "open_time": "2019-05-09T00:00:00+00:00", + "close_time": "2019-05-09T00:00:00+00:00", + "open": 5945.32, + "high": 6172, + "low": 5932.83, + "close": 6156.7, + "volume": 9081.24077807 + }, + { + "open_time": "2019-05-10T00:00:00+00:00", + "close_time": "2019-05-10T00:00:00+00:00", + "open": 6151.66, + "high": 6426.8, + "low": 6105, + "close": 6342.84, + "volume": 13821.71360689 + }, + { + "open_time": "2019-05-11T00:00:00+00:00", + "close_time": "2019-05-11T00:00:00+00:00", + "open": 6338.93, + "high": 7445, + "low": 6338.93, + "close": 7217.47, + "volume": 22331.43531269 + }, + { + "open_time": "2019-05-12T00:00:00+00:00", + "close_time": "2019-05-12T00:00:00+00:00", + "open": 7214.4, + "high": 7585, + "low": 6762.57, + "close": 6974.35, + "volume": 27398.21436403 + }, + { + "open_time": "2019-05-13T00:00:00+00:00", + "close_time": "2019-05-13T00:00:00+00:00", + "open": 6968.84, + "high": 8167.5, + "low": 6863.75, + "close": 7810.05, + "volume": 27299.34473923 + }, + { + "open_time": "2019-05-14T00:00:00+00:00", + "close_time": "2019-05-14T00:00:00+00:00", + "open": 7810.72, + "high": 8335.56, + "low": 7618.99, + "close": 7986, + "volume": 18881.44115957 + }, + { + "open_time": "2019-05-15T00:00:00+00:00", + "close_time": "2019-05-15T00:00:00+00:00", + "open": 7991.72, + "high": 8300, + "low": 7838, + "close": 8208.69, + "volume": 16613.07123458 + }, + { + "open_time": "2019-05-16T00:00:00+00:00", + "close_time": "2019-05-16T00:00:00+00:00", + "open": 8203.97, + "high": 8390.95, + "low": 7654.93, + "close": 7880, + "volume": 17078.7037596 + }, + { + "open_time": "2019-05-17T00:00:00+00:00", + "close_time": "2019-05-17T00:00:00+00:00", + "open": 7879.28, + "high": 7942.09, + "low": 6178, + "close": 7351.71, + "volume": 27307.57969969 + }, + { + "open_time": "2019-05-18T00:00:00+00:00", + "close_time": "2019-05-18T00:00:00+00:00", + "open": 7352.39, + "high": 7493.85, + "low": 7205.57, + "close": 7260.12, + "volume": 7564.89968988 + }, + { + "open_time": "2019-05-19T00:00:00+00:00", + "close_time": "2019-05-19T00:00:00+00:00", + "open": 7257.82, + "high": 8299.99, + "low": 7247.86, + "close": 8200, + "volume": 15595.26745165 + }, + { + "open_time": "2019-05-20T00:00:00+00:00", + "close_time": "2019-05-20T00:00:00+00:00", + "open": 8193.45, + "high": 8199.97, + "low": 7581.03, + "close": 8005.64, + "volume": 13426.78750889 + }, + { + "open_time": "2019-05-21T00:00:00+00:00", + "close_time": "2019-05-21T00:00:00+00:00", + "open": 8007.67, + "high": 8117.48, + "low": 7676.27, + "close": 7955.16, + "volume": 7518.5556769 + }, + { + "open_time": "2019-05-22T00:00:00+00:00", + "close_time": "2019-05-22T00:00:00+00:00", + "open": 7949.18, + "high": 8049.22, + "low": 7505.69, + "close": 7624.95, + "volume": 8396.82203697 + }, + { + "open_time": "2019-05-23T00:00:00+00:00", + "close_time": "2019-05-23T00:00:00+00:00", + "open": 7622.9, + "high": 7980, + "low": 7468.31, + "close": 7880.22, + "volume": 8370.35625318 + }, + { + "open_time": "2019-05-24T00:00:00+00:00", + "close_time": "2019-05-24T00:00:00+00:00", + "open": 7880.4, + "high": 8188.87, + "low": 7795.95, + "close": 7999.02, + "volume": 9358.97181211 + }, + { + "open_time": "2019-05-25T00:00:00+00:00", + "close_time": "2019-05-25T00:00:00+00:00", + "open": 7999.02, + "high": 8158.45, + "low": 7939.76, + "close": 8064.64, + "volume": 3361.65325124 + }, + { + "open_time": "2019-05-26T00:00:00+00:00", + "close_time": "2019-05-26T00:00:00+00:00", + "open": 8066.15, + "high": 8802.29, + "low": 7888.91, + "close": 8733.26, + "volume": 8526.81164447 + }, + { + "open_time": "2019-05-27T00:00:00+00:00", + "close_time": "2019-05-27T00:00:00+00:00", + "open": 8733.27, + "high": 8939.18, + "low": 8653.68, + "close": 8770.73, + "volume": 8948.02467376 + }, + { + "open_time": "2019-05-28T00:00:00+00:00", + "close_time": "2019-05-28T00:00:00+00:00", + "open": 8774.45, + "high": 8817.41, + "low": 8540.94, + "close": 8717.96, + "volume": 6142.89607319 + }, + { + "open_time": "2019-05-29T00:00:00+00:00", + "close_time": "2019-05-29T00:00:00+00:00", + "open": 8715.35, + "high": 8762.39, + "low": 8421.12, + "close": 8663.41, + "volume": 7584.25785894 + }, + { + "open_time": "2019-05-30T00:00:00+00:00", + "close_time": "2019-05-30T00:00:00+00:00", + "open": 8663.07, + "high": 9096.79, + "low": 8000, + "close": 8277.76, + "volume": 15252.9787072 + }, + { + "open_time": "2019-05-31T00:00:00+00:00", + "close_time": "2019-05-31T00:00:00+00:00", + "open": 8277.76, + "high": 8589.99, + "low": 8109.74, + "close": 8547.2, + "volume": 9956.80818782 + }, + { + "open_time": "2019-06-01T00:00:00+00:00", + "close_time": "2019-06-01T00:00:00+00:00", + "open": 8545.8, + "high": 8624.72, + "low": 8457.33, + "close": 8556.27, + "volume": 5167.05130706 + }, + { + "open_time": "2019-06-02T00:00:00+00:00", + "close_time": "2019-06-02T00:00:00+00:00", + "open": 8560.1, + "high": 8833.97, + "low": 8546.01, + "close": 8734.49, + "volume": 4263.0361653 + }, + { + "open_time": "2019-06-03T00:00:00+00:00", + "close_time": "2019-06-03T00:00:00+00:00", + "open": 8735.84, + "high": 8745.96, + "low": 8049.22, + "close": 8103.64, + "volume": 9948.80164334 + }, + { + "open_time": "2019-06-04T00:00:00+00:00", + "close_time": "2019-06-04T00:00:00+00:00", + "open": 8103.63, + "high": 8103.63, + "low": 7432.84, + "close": 7665.53, + "volume": 15485.70215021 + }, + { + "open_time": "2019-06-05T00:00:00+00:00", + "close_time": "2019-06-05T00:00:00+00:00", + "open": 7673.41, + "high": 7924.48, + "low": 7570.9, + "close": 7785.94, + "volume": 9193.52602255 + }, + { + "open_time": "2019-06-06T00:00:00+00:00", + "close_time": "2019-06-06T00:00:00+00:00", + "open": 7784.62, + "high": 7878.62, + "low": 7449.68, + "close": 7806.07, + "volume": 8738.66635896 + }, + { + "open_time": "2019-06-07T00:00:00+00:00", + "close_time": "2019-06-07T00:00:00+00:00", + "open": 7801.97, + "high": 8134.99, + "low": 7758.93, + "close": 8001.25, + "volume": 9012.02474686 + }, + { + "open_time": "2019-06-08T00:00:00+00:00", + "close_time": "2019-06-08T00:00:00+00:00", + "open": 8002.68, + "high": 8061.12, + "low": 7777.67, + "close": 7932.27, + "volume": 4869.67554162 + }, + { + "open_time": "2019-06-09T00:00:00+00:00", + "close_time": "2019-06-09T00:00:00+00:00", + "open": 7933.17, + "high": 7966.58, + "low": 7511.41, + "close": 7632.99, + "volume": 3895.84810538 + }, + { + "open_time": "2019-06-10T00:00:00+00:00", + "close_time": "2019-06-10T00:00:00+00:00", + "open": 7629.98, + "high": 8090, + "low": 7523.16, + "close": 8021.1, + "volume": 7150.59429755 + }, + { + "open_time": "2019-06-11T00:00:00+00:00", + "close_time": "2019-06-11T00:00:00+00:00", + "open": 8017.99, + "high": 8057.32, + "low": 7713.34, + "close": 7919.1, + "volume": 5552.68803771 + }, + { + "open_time": "2019-06-12T00:00:00+00:00", + "close_time": "2019-06-12T00:00:00+00:00", + "open": 7915.7, + "high": 8266, + "low": 7821.73, + "close": 8176.27, + "volume": 8577.16249687 + }, + { + "open_time": "2019-06-13T00:00:00+00:00", + "close_time": "2019-06-13T00:00:00+00:00", + "open": 8171.12, + "high": 8335.56, + "low": 8049.22, + "close": 8238, + "volume": 7237.80039095 + }, + { + "open_time": "2019-06-14T00:00:00+00:00", + "close_time": "2019-06-14T00:00:00+00:00", + "open": 8235.44, + "high": 8737.37, + "low": 8174.92, + "close": 8697.54, + "volume": 8678.2503063 + }, + { + "open_time": "2019-06-15T00:00:00+00:00", + "close_time": "2019-06-15T00:00:00+00:00", + "open": 8694.74, + "high": 8911.98, + "low": 8623.52, + "close": 8857.19, + "volume": 5275.7530691 + }, + { + "open_time": "2019-06-16T00:00:00+00:00", + "close_time": "2019-06-16T00:00:00+00:00", + "open": 8857.19, + "high": 9391.85, + "low": 8805, + "close": 8974.19, + "volume": 15018.85335613 + }, + { + "open_time": "2019-06-17T00:00:00+00:00", + "close_time": "2019-06-17T00:00:00+00:00", + "open": 8973.02, + "high": 9477.7, + "low": 8973.02, + "close": 9333.48, + "volume": 12760.96069746 + }, + { + "open_time": "2019-06-18T00:00:00+00:00", + "close_time": "2019-06-18T00:00:00+00:00", + "open": 9333.48, + "high": 9361.87, + "low": 8918, + "close": 9078.84, + "volume": 11327.45394298 + }, + { + "open_time": "2019-06-19T00:00:00+00:00", + "close_time": "2019-06-19T00:00:00+00:00", + "open": 9076.51, + "high": 9325.85, + "low": 9036.19, + "close": 9278.27, + "volume": 4687.25984305 + }, + { + "open_time": "2019-06-20T00:00:00+00:00", + "close_time": "2019-06-20T00:00:00+00:00", + "open": 9280.17, + "high": 9600, + "low": 9211.08, + "close": 9534.99, + "volume": 7870.31583938 + }, + { + "open_time": "2019-06-21T00:00:00+00:00", + "close_time": "2019-06-21T00:00:00+00:00", + "open": 9534.99, + "high": 10229.49, + "low": 9534.97, + "close": 10222.12, + "volume": 12553.09963424 + }, + { + "open_time": "2019-06-22T00:00:00+00:00", + "close_time": "2019-06-22T00:00:00+00:00", + "open": 10222.13, + "high": 11200, + "low": 10085.5, + "close": 10661.3, + "volume": 13709.30032222 + }, + { + "open_time": "2019-06-23T00:00:00+00:00", + "close_time": "2019-06-23T00:00:00+00:00", + "open": 10665.66, + "high": 11247.62, + "low": 10483.33, + "close": 10831.95, + "volume": 7270.6458116 + }, + { + "open_time": "2019-06-24T00:00:00+00:00", + "close_time": "2019-06-24T00:00:00+00:00", + "open": 10827.23, + "high": 11099, + "low": 10551.51, + "close": 11029.63, + "volume": 8247.39381098 + }, + { + "open_time": "2019-06-25T00:00:00+00:00", + "close_time": "2019-06-25T00:00:00+00:00", + "open": 11030, + "high": 11796.37, + "low": 11000.02, + "close": 11751.01, + "volume": 12133.57175867 + }, + { + "open_time": "2019-06-26T00:00:00+00:00", + "close_time": "2019-06-26T00:00:00+00:00", + "open": 11760, + "high": 13880, + "low": 11647.07, + "close": 12920.54, + "volume": 37486.86149048 + }, + { + "open_time": "2019-06-27T00:00:00+00:00", + "close_time": "2019-06-27T00:00:00+00:00", + "open": 12927.44, + "high": 13355.61, + "low": 10300, + "close": 11153.74, + "volume": 36106.96055323 + }, + { + "open_time": "2019-06-28T00:00:00+00:00", + "close_time": "2019-06-28T00:00:00+00:00", + "open": 11153.73, + "high": 12447.46, + "low": 10739.1, + "close": 12354.43, + "volume": 18718.10158772 + }, + { + "open_time": "2019-06-29T00:00:00+00:00", + "close_time": "2019-06-29T00:00:00+00:00", + "open": 12354.45, + "high": 12386.76, + "low": 11317.03, + "close": 11858.62, + "volume": 12265.99736052 + }, + { + "open_time": "2019-06-30T00:00:00+00:00", + "close_time": "2019-06-30T00:00:00+00:00", + "open": 11867.35, + "high": 12200.06, + "low": 10651.3, + "close": 10760.1, + "volume": 12642.61772277 + }, + { + "open_time": "2019-07-01T00:00:00+00:00", + "close_time": "2019-07-01T00:00:00+00:00", + "open": 10759.24, + "high": 11200.41, + "low": 9950, + "close": 10577.43, + "volume": 22917.43710404 + }, + { + "open_time": "2019-07-02T00:00:00+00:00", + "close_time": "2019-07-02T00:00:00+00:00", + "open": 10581.78, + "high": 10942.63, + "low": 9614.08, + "close": 10828.9, + "volume": 20285.24655295 + }, + { + "open_time": "2019-07-03T00:00:00+00:00", + "close_time": "2019-07-03T00:00:00+00:00", + "open": 10830.1, + "high": 12009, + "low": 10830.1, + "close": 11967.43, + "volume": 19389.85475767 + }, + { + "open_time": "2019-07-04T00:00:00+00:00", + "close_time": "2019-07-04T00:00:00+00:00", + "open": 11970, + "high": 12061.04, + "low": 11052.74, + "close": 11146.34, + "volume": 11185.29420376 + }, + { + "open_time": "2019-07-05T00:00:00+00:00", + "close_time": "2019-07-05T00:00:00+00:00", + "open": 11144.82, + "high": 11440, + "low": 10769.15, + "close": 10997.84, + "volume": 11893.4379497 + }, + { + "open_time": "2019-07-06T00:00:00+00:00", + "close_time": "2019-07-06T00:00:00+00:00", + "open": 10996.82, + "high": 11735, + "low": 10982.89, + "close": 11240, + "volume": 7892.17866812 + }, + { + "open_time": "2019-07-07T00:00:00+00:00", + "close_time": "2019-07-07T00:00:00+00:00", + "open": 11233.21, + "high": 11627, + "low": 11083.76, + "close": 11469.96, + "volume": 6683.05546715 + }, + { + "open_time": "2019-07-08T00:00:00+00:00", + "close_time": "2019-07-08T00:00:00+00:00", + "open": 11478.43, + "high": 12398, + "low": 11332.19, + "close": 12286.14, + "volume": 11901.90089462 + }, + { + "open_time": "2019-07-09T00:00:00+00:00", + "close_time": "2019-07-09T00:00:00+00:00", + "open": 12299.94, + "high": 12883.48, + "low": 12030.43, + "close": 12567.23, + "volume": 15115.5523839 + }, + { + "open_time": "2019-07-10T00:00:00+00:00", + "close_time": "2019-07-10T00:00:00+00:00", + "open": 12574.88, + "high": 13200, + "low": 11550, + "close": 12098.95, + "volume": 19838.38994897 + }, + { + "open_time": "2019-07-11T00:00:00+00:00", + "close_time": "2019-07-11T00:00:00+00:00", + "open": 12101.44, + "high": 12104.97, + "low": 10966.81, + "close": 11349.24, + "volume": 18468.68600043 + }, + { + "open_time": "2019-07-12T00:00:00+00:00", + "close_time": "2019-07-12T00:00:00+00:00", + "open": 11352.74, + "high": 11942.39, + "low": 11083.52, + "close": 11808.91, + "volume": 9176.67942993 + }, + { + "open_time": "2019-07-13T00:00:00+00:00", + "close_time": "2019-07-13T00:00:00+00:00", + "open": 11811.08, + "high": 11846.61, + "low": 10810, + "close": 11378.79, + "volume": 9391.35341435 + }, + { + "open_time": "2019-07-14T00:00:00+00:00", + "close_time": "2019-07-14T00:00:00+00:00", + "open": 11382.03, + "high": 11467.3, + "low": 10090, + "close": 10191.87, + "volume": 12170.40823763 + }, + { + "open_time": "2019-07-15T00:00:00+00:00", + "close_time": "2019-07-15T00:00:00+00:00", + "open": 10191.87, + "high": 11080.37, + "low": 9855, + "close": 10850, + "volume": 16048.02718406 + }, + { + "open_time": "2019-07-16T00:00:00+00:00", + "close_time": "2019-07-16T00:00:00+00:00", + "open": 10848.27, + "high": 11042.11, + "low": 9366, + "close": 9412.81, + "volume": 20761.02748001 + }, + { + "open_time": "2019-07-17T00:00:00+00:00", + "close_time": "2019-07-17T00:00:00+00:00", + "open": 9427.45, + "high": 9993, + "low": 9049.54, + "close": 9699.35, + "volume": 16992.78525932 + }, + { + "open_time": "2019-07-18T00:00:00+00:00", + "close_time": "2019-07-18T00:00:00+00:00", + "open": 9712.15, + "high": 10797, + "low": 9280.33, + "close": 10648.6, + "volume": 18289.54217585 + }, + { + "open_time": "2019-07-19T00:00:00+00:00", + "close_time": "2019-07-19T00:00:00+00:00", + "open": 10638.44, + "high": 10776.99, + "low": 10102.58, + "close": 10535.43, + "volume": 13787.45646718 + }, + { + "open_time": "2019-07-20T00:00:00+00:00", + "close_time": "2019-07-20T00:00:00+00:00", + "open": 10533.71, + "high": 11120, + "low": 10359.17, + "close": 10750.11, + "volume": 9964.67388282 + }, + { + "open_time": "2019-07-21T00:00:00+00:00", + "close_time": "2019-07-21T00:00:00+00:00", + "open": 10757.15, + "high": 10839.09, + "low": 10325, + "close": 10600.24, + "volume": 5628.16176664 + }, + { + "open_time": "2019-07-22T00:00:00+00:00", + "close_time": "2019-07-22T00:00:00+00:00", + "open": 10605.03, + "high": 10686.89, + "low": 10052.25, + "close": 10328.83, + "volume": 9371.30644231 + }, + { + "open_time": "2019-07-23T00:00:00+00:00", + "close_time": "2019-07-23T00:00:00+00:00", + "open": 10315.87, + "high": 10327.33, + "low": 9801.88, + "close": 9847.02, + "volume": 9040.84882621 + }, + { + "open_time": "2019-07-24T00:00:00+00:00", + "close_time": "2019-07-24T00:00:00+00:00", + "open": 9841.42, + "high": 9911.5, + "low": 9514.96, + "close": 9763.67, + "volume": 9433.34520017 + }, + { + "open_time": "2019-07-25T00:00:00+00:00", + "close_time": "2019-07-25T00:00:00+00:00", + "open": 9781.52, + "high": 10187, + "low": 9734.19, + "close": 9883.96, + "volume": 6377.95751785 + }, + { + "open_time": "2019-07-26T00:00:00+00:00", + "close_time": "2019-07-26T00:00:00+00:00", + "open": 9886.08, + "high": 9897.46, + "low": 9650, + "close": 9846.94, + "volume": 5570.10914746 + }, + { + "open_time": "2019-07-27T00:00:00+00:00", + "close_time": "2019-07-27T00:00:00+00:00", + "open": 9846.94, + "high": 10235, + "low": 9299, + "close": 9481.37, + "volume": 9614.10207519 + }, + { + "open_time": "2019-07-28T00:00:00+00:00", + "close_time": "2019-07-28T00:00:00+00:00", + "open": 9467.84, + "high": 9634.5, + "low": 9111, + "close": 9533.19, + "volume": 3860.8348169 + }, + { + "open_time": "2019-07-29T00:00:00+00:00", + "close_time": "2019-07-29T00:00:00+00:00", + "open": 9538.73, + "high": 9725.17, + "low": 9360, + "close": 9495.39, + "volume": 5068.6543093 + }, + { + "open_time": "2019-07-30T00:00:00+00:00", + "close_time": "2019-07-30T00:00:00+00:00", + "open": 9508.21, + "high": 9775, + "low": 9373.48, + "close": 9593.62, + "volume": 5533.97118529 + }, + { + "open_time": "2019-07-31T00:00:00+00:00", + "close_time": "2019-07-31T00:00:00+00:00", + "open": 9592.26, + "high": 10143.2, + "low": 9574.09, + "close": 10085.34, + "volume": 7917.5084772 + }, + { + "open_time": "2019-08-01T00:00:00+00:00", + "close_time": "2019-08-01T00:00:00+00:00", + "open": 10096.01, + "high": 10499, + "low": 9878.09, + "close": 10407.71, + "volume": 7681.73235986 + }, + { + "open_time": "2019-08-02T00:00:00+00:00", + "close_time": "2019-08-02T00:00:00+00:00", + "open": 10416.79, + "high": 10670, + "low": 10318.47, + "close": 10529.51, + "volume": 9286.86172741 + }, + { + "open_time": "2019-08-03T00:00:00+00:00", + "close_time": "2019-08-03T00:00:00+00:00", + "open": 10529.51, + "high": 10919, + "low": 10502.8, + "close": 10821.52, + "volume": 6996.11722818 + }, + { + "open_time": "2019-08-04T00:00:00+00:00", + "close_time": "2019-08-04T00:00:00+00:00", + "open": 10812.58, + "high": 11085.99, + "low": 10564.96, + "close": 10986.96, + "volume": 7556.32923024 + }, + { + "open_time": "2019-08-05T00:00:00+00:00", + "close_time": "2019-08-05T00:00:00+00:00", + "open": 10986.55, + "high": 11959.36, + "low": 10986.55, + "close": 11800, + "volume": 17260.45577332 + }, + { + "open_time": "2019-08-06T00:00:00+00:00", + "close_time": "2019-08-06T00:00:00+00:00", + "open": 11800, + "high": 12325, + "low": 11200, + "close": 11470, + "volume": 16420.57916354 + }, + { + "open_time": "2019-08-07T00:00:00+00:00", + "close_time": "2019-08-07T00:00:00+00:00", + "open": 11471.58, + "high": 12145.42, + "low": 11388.01, + "close": 11971.57, + "volume": 15480.45524249 + }, + { + "open_time": "2019-08-08T00:00:00+00:00", + "close_time": "2019-08-08T00:00:00+00:00", + "open": 11973.46, + "high": 12061.1, + "low": 11450.93, + "close": 11983.43, + "volume": 10144.46210884 + }, + { + "open_time": "2019-08-09T00:00:00+00:00", + "close_time": "2019-08-09T00:00:00+00:00", + "open": 11985.6, + "high": 12040, + "low": 11650, + "close": 11859.32, + "volume": 7336.91484905 + }, + { + "open_time": "2019-08-10T00:00:00+00:00", + "close_time": "2019-08-10T00:00:00+00:00", + "open": 11859.32, + "high": 11976.68, + "low": 11200, + "close": 11273.2, + "volume": 7447.24834124 + }, + { + "open_time": "2019-08-11T00:00:00+00:00", + "close_time": "2019-08-11T00:00:00+00:00", + "open": 11273.03, + "high": 11589.73, + "low": 11080.37, + "close": 11528.73, + "volume": 4361.39069182 + }, + { + "open_time": "2019-08-12T00:00:00+00:00", + "close_time": "2019-08-12T00:00:00+00:00", + "open": 11527.44, + "high": 11551.57, + "low": 11194.04, + "close": 11385.11, + "volume": 3417.70935664 + }, + { + "open_time": "2019-08-13T00:00:00+00:00", + "close_time": "2019-08-13T00:00:00+00:00", + "open": 11380.61, + "high": 11446.94, + "low": 10738.58, + "close": 10862.28, + "volume": 9003.17888634 + }, + { + "open_time": "2019-08-14T00:00:00+00:00", + "close_time": "2019-08-14T00:00:00+00:00", + "open": 10862.25, + "high": 10862.25, + "low": 9888.57, + "close": 10022.99, + "volume": 12678.9411947 + }, + { + "open_time": "2019-08-15T00:00:00+00:00", + "close_time": "2019-08-15T00:00:00+00:00", + "open": 10022.5, + "high": 10444.66, + "low": 9467.57, + "close": 10301.44, + "volume": 15083.17326332 + }, + { + "open_time": "2019-08-16T00:00:00+00:00", + "close_time": "2019-08-16T00:00:00+00:00", + "open": 10294.9, + "high": 10540, + "low": 9736.96, + "close": 10354.34, + "volume": 11080.39966131 + }, + { + "open_time": "2019-08-17T00:00:00+00:00", + "close_time": "2019-08-17T00:00:00+00:00", + "open": 10351.18, + "high": 10472.93, + "low": 9974.51, + "close": 10210.89, + "volume": 3907.52839849 + }, + { + "open_time": "2019-08-18T00:00:00+00:00", + "close_time": "2019-08-18T00:00:00+00:00", + "open": 10221.94, + "high": 10515, + "low": 10065.41, + "close": 10318.99, + "volume": 3398.41986671 + }, + { + "open_time": "2019-08-19T00:00:00+00:00", + "close_time": "2019-08-19T00:00:00+00:00", + "open": 10318.99, + "high": 10940, + "low": 10267.56, + "close": 10927.3, + "volume": 8044.02134828 + }, + { + "open_time": "2019-08-20T00:00:00+00:00", + "close_time": "2019-08-20T00:00:00+00:00", + "open": 10927.3, + "high": 10955.48, + "low": 10549.74, + "close": 10772.22, + "volume": 5883.59995275 + }, + { + "open_time": "2019-08-21T00:00:00+00:00", + "close_time": "2019-08-21T00:00:00+00:00", + "open": 10778.75, + "high": 10807.54, + "low": 9853.45, + "close": 10134.75, + "volume": 9812.62171129 + }, + { + "open_time": "2019-08-22T00:00:00+00:00", + "close_time": "2019-08-22T00:00:00+00:00", + "open": 10123.56, + "high": 10238.29, + "low": 9755.53, + "close": 10112.01, + "volume": 6710.30664788 + }, + { + "open_time": "2019-08-23T00:00:00+00:00", + "close_time": "2019-08-23T00:00:00+00:00", + "open": 10112.45, + "high": 10479, + "low": 10051, + "close": 10401.6, + "volume": 5557.29144342 + }, + { + "open_time": "2019-08-24T00:00:00+00:00", + "close_time": "2019-08-24T00:00:00+00:00", + "open": 10401.87, + "high": 10432, + "low": 9885.48, + "close": 10149.7, + "volume": 5106.55673687 + }, + { + "open_time": "2019-08-25T00:00:00+00:00", + "close_time": "2019-08-25T00:00:00+00:00", + "open": 10149.38, + "high": 10355.89, + "low": 9907.86, + "close": 10136.75, + "volume": 3953.39528117 + }, + { + "open_time": "2019-08-26T00:00:00+00:00", + "close_time": "2019-08-26T00:00:00+00:00", + "open": 10136.75, + "high": 10650, + "low": 10136.75, + "close": 10360.97, + "volume": 7166.67534085 + }, + { + "open_time": "2019-08-27T00:00:00+00:00", + "close_time": "2019-08-27T00:00:00+00:00", + "open": 10355.11, + "high": 10375.53, + "low": 10019.1, + "close": 10167.29, + "volume": 4781.3350218 + }, + { + "open_time": "2019-08-28T00:00:00+00:00", + "close_time": "2019-08-28T00:00:00+00:00", + "open": 10171.39, + "high": 10280.71, + "low": 9555, + "close": 9711.78, + "volume": 9303.15591906 + }, + { + "open_time": "2019-08-29T00:00:00+00:00", + "close_time": "2019-08-29T00:00:00+00:00", + "open": 9720.2, + "high": 9720.2, + "low": 9320, + "close": 9490, + "volume": 7717.10637568 + }, + { + "open_time": "2019-08-30T00:00:00+00:00", + "close_time": "2019-08-30T00:00:00+00:00", + "open": 9490.56, + "high": 9700, + "low": 9350.1, + "close": 9579.75, + "volume": 5317.3097001 + }, + { + "open_time": "2019-08-31T00:00:00+00:00", + "close_time": "2019-08-31T00:00:00+00:00", + "open": 9569.3, + "high": 9682.73, + "low": 9443.19, + "close": 9594.15, + "volume": 1572.15542709 + }, + { + "open_time": "2019-09-01T00:00:00+00:00", + "close_time": "2019-09-01T00:00:00+00:00", + "open": 9593.5, + "high": 9832, + "low": 9538.75, + "close": 9767.53, + "volume": 1799.36720121 + }, + { + "open_time": "2019-09-02T00:00:00+00:00", + "close_time": "2019-09-02T00:00:00+00:00", + "open": 9767.56, + "high": 10471, + "low": 9753.24, + "close": 10384.48, + "volume": 6144.79883515 + }, + { + "open_time": "2019-09-03T00:00:00+00:00", + "close_time": "2019-09-03T00:00:00+00:00", + "open": 10384.07, + "high": 10783, + "low": 10286, + "close": 10617.61, + "volume": 11443.53849727 + }, + { + "open_time": "2019-09-04T00:00:00+00:00", + "close_time": "2019-09-04T00:00:00+00:00", + "open": 10617.72, + "high": 10834.15, + "low": 10378.7, + "close": 10586.26, + "volume": 10088.7236301 + }, + { + "open_time": "2019-09-05T00:00:00+00:00", + "close_time": "2019-09-05T00:00:00+00:00", + "open": 10586.26, + "high": 10664.13, + "low": 10461.97, + "close": 10573.66, + "volume": 4555.62463429 + }, + { + "open_time": "2019-09-06T00:00:00+00:00", + "close_time": "2019-09-06T00:00:00+00:00", + "open": 10573.04, + "high": 10949, + "low": 10204.18, + "close": 10311.09, + "volume": 10701.50994422 + }, + { + "open_time": "2019-09-07T00:00:00+00:00", + "close_time": "2019-09-07T00:00:00+00:00", + "open": 10309.04, + "high": 10580, + "low": 10297.58, + "close": 10484.39, + "volume": 3148.50895336 + }, + { + "open_time": "2019-09-08T00:00:00+00:00", + "close_time": "2019-09-08T00:00:00+00:00", + "open": 10497.57, + "high": 10594.88, + "low": 10229.49, + "close": 10400.18, + "volume": 3130.86103548 + }, + { + "open_time": "2019-09-09T00:00:00+00:00", + "close_time": "2019-09-09T00:00:00+00:00", + "open": 10387.33, + "high": 10542.93, + "low": 10060, + "close": 10307.45, + "volume": 6059.76274364 + }, + { + "open_time": "2019-09-10T00:00:00+00:00", + "close_time": "2019-09-10T00:00:00+00:00", + "open": 10317.62, + "high": 10390.09, + "low": 9910, + "close": 10096, + "volume": 4658.92141056 + }, + { + "open_time": "2019-09-11T00:00:00+00:00", + "close_time": "2019-09-11T00:00:00+00:00", + "open": 10093.39, + "high": 10243.01, + "low": 9855.11, + "close": 10154.46, + "volume": 4614.34849343 + }, + { + "open_time": "2019-09-12T00:00:00+00:00", + "close_time": "2019-09-12T00:00:00+00:00", + "open": 10163.81, + "high": 10465, + "low": 10027.52, + "close": 10420.34, + "volume": 4719.04668642 + }, + { + "open_time": "2019-09-13T00:00:00+00:00", + "close_time": "2019-09-13T00:00:00+00:00", + "open": 10423.99, + "high": 10458.13, + "low": 10153.87, + "close": 10368.65, + "volume": 3755.41742244 + }, + { + "open_time": "2019-09-14T00:00:00+00:00", + "close_time": "2019-09-14T00:00:00+00:00", + "open": 10365.81, + "high": 10441.47, + "low": 10217.01, + "close": 10355.37, + "volume": 2656.15453049 + }, + { + "open_time": "2019-09-15T00:00:00+00:00", + "close_time": "2019-09-15T00:00:00+00:00", + "open": 10362.52, + "high": 10383.2, + "low": 10258.49, + "close": 10305.74, + "volume": 2297.72276878 + }, + { + "open_time": "2019-09-16T00:00:00+00:00", + "close_time": "2019-09-16T00:00:00+00:00", + "open": 10320.36, + "high": 10378.07, + "low": 10060.95, + "close": 10269.98, + "volume": 5496.03749388 + }, + { + "open_time": "2019-09-17T00:00:00+00:00", + "close_time": "2019-09-17T00:00:00+00:00", + "open": 10257.2, + "high": 10280.53, + "low": 10130.59, + "close": 10195.73, + "volume": 5078.59865576 + }, + { + "open_time": "2019-09-18T00:00:00+00:00", + "close_time": "2019-09-18T00:00:00+00:00", + "open": 10182.96, + "high": 10263.65, + "low": 10080, + "close": 10152.09, + "volume": 3952.00683587 + }, + { + "open_time": "2019-09-19T00:00:00+00:00", + "close_time": "2019-09-19T00:00:00+00:00", + "open": 10161.59, + "high": 10380.07, + "low": 9600, + "close": 10271.53, + "volume": 7455.91141166 + }, + { + "open_time": "2019-09-20T00:00:00+00:00", + "close_time": "2019-09-20T00:00:00+00:00", + "open": 10284.72, + "high": 10308.04, + "low": 10055, + "close": 10169.02, + "volume": 4463.38202069 + }, + { + "open_time": "2019-09-21T00:00:00+00:00", + "close_time": "2019-09-21T00:00:00+00:00", + "open": 10169.02, + "high": 10180.43, + "low": 9913.35, + "close": 9985.28, + "volume": 4148.89981496 + }, + { + "open_time": "2019-09-22T00:00:00+00:00", + "close_time": "2019-09-22T00:00:00+00:00", + "open": 9973, + "high": 10093.24, + "low": 9842.35, + "close": 10020.58, + "volume": 3213.9540957 + }, + { + "open_time": "2019-09-23T00:00:00+00:00", + "close_time": "2019-09-23T00:00:00+00:00", + "open": 10022.38, + "high": 10048.06, + "low": 9606, + "close": 9682.19, + "volume": 5447.96313246 + }, + { + "open_time": "2019-09-24T00:00:00+00:00", + "close_time": "2019-09-24T00:00:00+00:00", + "open": 9685.69, + "high": 9782, + "low": 7998, + "close": 8536.82, + "volume": 28154.41355726 + }, + { + "open_time": "2019-09-25T00:00:00+00:00", + "close_time": "2019-09-25T00:00:00+00:00", + "open": 8536.71, + "high": 8746.83, + "low": 8216, + "close": 8432.16, + "volume": 17435.8678913 + }, + { + "open_time": "2019-09-26T00:00:00+00:00", + "close_time": "2019-09-26T00:00:00+00:00", + "open": 8443.44, + "high": 8467.89, + "low": 7733.99, + "close": 8055.03, + "volume": 16662.32021152 + }, + { + "open_time": "2019-09-27T00:00:00+00:00", + "close_time": "2019-09-27T00:00:00+00:00", + "open": 8055.25, + "high": 8294.04, + "low": 7866, + "close": 8187.72, + "volume": 10165.85293694 + }, + { + "open_time": "2019-09-28T00:00:00+00:00", + "close_time": "2019-09-28T00:00:00+00:00", + "open": 8199.96, + "high": 8356.4, + "low": 8009.84, + "close": 8218.07, + "volume": 6315.48953894 + }, + { + "open_time": "2019-09-29T00:00:00+00:00", + "close_time": "2019-09-29T00:00:00+00:00", + "open": 8218.07, + "high": 8244.07, + "low": 7902.66, + "close": 8047.6, + "volume": 5366.5707177 + }, + { + "open_time": "2019-09-30T00:00:00+00:00", + "close_time": "2019-09-30T00:00:00+00:00", + "open": 8060.13, + "high": 8368.5, + "low": 7714.7, + "close": 8298.45, + "volume": 9518.99210777 + }, + { + "open_time": "2019-10-01T00:00:00+00:00", + "close_time": "2019-10-01T00:00:00+00:00", + "open": 8304.47, + "high": 8531.25, + "low": 8195.42, + "close": 8319.01, + "volume": 10224.59198253 + }, + { + "open_time": "2019-10-02T00:00:00+00:00", + "close_time": "2019-10-02T00:00:00+00:00", + "open": 8326.41, + "high": 8393.39, + "low": 8170.91, + "close": 8373.42, + "volume": 4952.5341152 + }, + { + "open_time": "2019-10-03T00:00:00+00:00", + "close_time": "2019-10-03T00:00:00+00:00", + "open": 8377.68, + "high": 8419.23, + "low": 8029.14, + "close": 8239.92, + "volume": 8701.12039607 + }, + { + "open_time": "2019-10-04T00:00:00+00:00", + "close_time": "2019-10-04T00:00:00+00:00", + "open": 8243.39, + "high": 8244.93, + "low": 7986.65, + "close": 8152.07, + "volume": 6278.78141904 + }, + { + "open_time": "2019-10-05T00:00:00+00:00", + "close_time": "2019-10-05T00:00:00+00:00", + "open": 8157.89, + "high": 8195, + "low": 8016.26, + "close": 8145.17, + "volume": 4445.10406787 + }, + { + "open_time": "2019-10-06T00:00:00+00:00", + "close_time": "2019-10-06T00:00:00+00:00", + "open": 8150.73, + "high": 8176.46, + "low": 7772.71, + "close": 7854.12, + "volume": 6454.53572694 + }, + { + "open_time": "2019-10-07T00:00:00+00:00", + "close_time": "2019-10-07T00:00:00+00:00", + "open": 7863.75, + "high": 8313.7, + "low": 7763.54, + "close": 8205.53, + "volume": 9363.32718459 + }, + { + "open_time": "2019-10-08T00:00:00+00:00", + "close_time": "2019-10-08T00:00:00+00:00", + "open": 8211.04, + "high": 8344.12, + "low": 8109.74, + "close": 8178.54, + "volume": 3577.72287319 + }, + { + "open_time": "2019-10-09T00:00:00+00:00", + "close_time": "2019-10-09T00:00:00+00:00", + "open": 8185.85, + "high": 8707.8, + "low": 8110, + "close": 8586.34, + "volume": 11634.19484623 + }, + { + "open_time": "2019-10-10T00:00:00+00:00", + "close_time": "2019-10-10T00:00:00+00:00", + "open": 8586.57, + "high": 8666.84, + "low": 8450.61, + "close": 8582.11, + "volume": 7435.43199033 + }, + { + "open_time": "2019-10-11T00:00:00+00:00", + "close_time": "2019-10-11T00:00:00+00:00", + "open": 8589.08, + "high": 8820, + "low": 8222.88, + "close": 8265.55, + "volume": 7824.58718752 + }, + { + "open_time": "2019-10-12T00:00:00+00:00", + "close_time": "2019-10-12T00:00:00+00:00", + "open": 8265.16, + "high": 8427.76, + "low": 8254.68, + "close": 8303.43, + "volume": 1828.83312447 + }, + { + "open_time": "2019-10-13T00:00:00+00:00", + "close_time": "2019-10-13T00:00:00+00:00", + "open": 8303.43, + "high": 8474.48, + "low": 8132.91, + "close": 8282.96, + "volume": 4445.28381368 + }, + { + "open_time": "2019-10-14T00:00:00+00:00", + "close_time": "2019-10-14T00:00:00+00:00", + "open": 8278.39, + "high": 8416.67, + "low": 8215.41, + "close": 8362.99, + "volume": 4294.6073892 + }, + { + "open_time": "2019-10-15T00:00:00+00:00", + "close_time": "2019-10-15T00:00:00+00:00", + "open": 8353.33, + "high": 8420.85, + "low": 8086, + "close": 8155.13, + "volume": 5044.66127938 + }, + { + "open_time": "2019-10-16T00:00:00+00:00", + "close_time": "2019-10-16T00:00:00+00:00", + "open": 8162.45, + "high": 8179.1, + "low": 7912.66, + "close": 7995.89, + "volume": 8644.40011646 + }, + { + "open_time": "2019-10-17T00:00:00+00:00", + "close_time": "2019-10-17T00:00:00+00:00", + "open": 7995.73, + "high": 8130.71, + "low": 7936.71, + "close": 8073.32, + "volume": 5395.88599206 + }, + { + "open_time": "2019-10-18T00:00:00+00:00", + "close_time": "2019-10-18T00:00:00+00:00", + "open": 8069.26, + "high": 8120.77, + "low": 7811.62, + "close": 7955.08, + "volume": 5611.09353737 + }, + { + "open_time": "2019-10-19T00:00:00+00:00", + "close_time": "2019-10-19T00:00:00+00:00", + "open": 7950.48, + "high": 8096.76, + "low": 7875, + "close": 7960.49, + "volume": 3461.12529207 + }, + { + "open_time": "2019-10-20T00:00:00+00:00", + "close_time": "2019-10-20T00:00:00+00:00", + "open": 7965.39, + "high": 8314.77, + "low": 7874.68, + "close": 8235.74, + "volume": 6358.92499072 + }, + { + "open_time": "2019-10-21T00:00:00+00:00", + "close_time": "2019-10-21T00:00:00+00:00", + "open": 8236.49, + "high": 8352, + "low": 8156, + "close": 8213.65, + "volume": 4919.73416831 + }, + { + "open_time": "2019-10-22T00:00:00+00:00", + "close_time": "2019-10-22T00:00:00+00:00", + "open": 8206.53, + "high": 8314.77, + "low": 7989.15, + "close": 8025.9, + "volume": 5678.93483059 + }, + { + "open_time": "2019-10-23T00:00:00+00:00", + "close_time": "2019-10-23T00:00:00+00:00", + "open": 8021.57, + "high": 8052.04, + "low": 7293.55, + "close": 7470.77, + "volume": 13306.06717262 + }, + { + "open_time": "2019-10-24T00:00:00+00:00", + "close_time": "2019-10-24T00:00:00+00:00", + "open": 7470.77, + "high": 7512, + "low": 7356, + "close": 7435, + "volume": 4997.4230935 + }, + { + "open_time": "2019-10-25T00:00:00+00:00", + "close_time": "2019-10-25T00:00:00+00:00", + "open": 7427, + "high": 8784.29, + "low": 7393.14, + "close": 8662.66, + "volume": 19113.79549622 + }, + { + "open_time": "2019-10-26T00:00:00+00:00", + "close_time": "2019-10-26T00:00:00+00:00", + "open": 8677.09, + "high": 10350, + "low": 8642.46, + "close": 9252.75, + "volume": 38751.80025476 + }, + { + "open_time": "2019-10-27T00:00:00+00:00", + "close_time": "2019-10-27T00:00:00+00:00", + "open": 9262.72, + "high": 9819.92, + "low": 9092.66, + "close": 9557.08, + "volume": 17783.02515594 + }, + { + "open_time": "2019-10-28T00:00:00+00:00", + "close_time": "2019-10-28T00:00:00+00:00", + "open": 9547.32, + "high": 9950, + "low": 9177.84, + "close": 9216.44, + "volume": 14722.01859796 + }, + { + "open_time": "2019-10-29T00:00:00+00:00", + "close_time": "2019-10-29T00:00:00+00:00", + "open": 9216.39, + "high": 9573.35, + "low": 9051.48, + "close": 9426.94, + "volume": 9059.61157854 + }, + { + "open_time": "2019-10-30T00:00:00+00:00", + "close_time": "2019-10-30T00:00:00+00:00", + "open": 9426.94, + "high": 9437.06, + "low": 8985.25, + "close": 9159.94, + "volume": 8814.43804818 + }, + { + "open_time": "2019-10-31T00:00:00+00:00", + "close_time": "2019-10-31T00:00:00+00:00", + "open": 9169.55, + "high": 9438.61, + "low": 8961.53, + "close": 9150.07, + "volume": 10113.15940929 + }, + { + "open_time": "2019-11-01T00:00:00+00:00", + "close_time": "2019-11-01T00:00:00+00:00", + "open": 9158.08, + "high": 9303.53, + "low": 9054.6, + "close": 9250.45, + "volume": 6640.55238456 + }, + { + "open_time": "2019-11-02T00:00:00+00:00", + "close_time": "2019-11-02T00:00:00+00:00", + "open": 9250.7, + "high": 9396.91, + "low": 9201.19, + "close": 9304.75, + "volume": 2701.13696278 + }, + { + "open_time": "2019-11-03T00:00:00+00:00", + "close_time": "2019-11-03T00:00:00+00:00", + "open": 9304.75, + "high": 9384.32, + "low": 9067, + "close": 9207, + "volume": 2539.21833111 + }, + { + "open_time": "2019-11-04T00:00:00+00:00", + "close_time": "2019-11-04T00:00:00+00:00", + "open": 9207, + "high": 9586.5, + "low": 9122.33, + "close": 9410.76, + "volume": 4962.44231548 + }, + { + "open_time": "2019-11-05T00:00:00+00:00", + "close_time": "2019-11-05T00:00:00+00:00", + "open": 9410.76, + "high": 9485, + "low": 9165.2, + "close": 9320.14, + "volume": 4979.57899177 + }, + { + "open_time": "2019-11-06T00:00:00+00:00", + "close_time": "2019-11-06T00:00:00+00:00", + "open": 9319.1, + "high": 9448.19, + "low": 9254.68, + "close": 9344.78, + "volume": 4670.23465673 + }, + { + "open_time": "2019-11-07T00:00:00+00:00", + "close_time": "2019-11-07T00:00:00+00:00", + "open": 9346.02, + "high": 9373.48, + "low": 9080, + "close": 9199.36, + "volume": 3975.97661681 + }, + { + "open_time": "2019-11-08T00:00:00+00:00", + "close_time": "2019-11-08T00:00:00+00:00", + "open": 9209.3, + "high": 9253.39, + "low": 8661, + "close": 8767.37, + "volume": 9699.74677043 + }, + { + "open_time": "2019-11-09T00:00:00+00:00", + "close_time": "2019-11-09T00:00:00+00:00", + "open": 8760.38, + "high": 8876.94, + "low": 8720, + "close": 8812.21, + "volume": 2271.51792167 + }, + { + "open_time": "2019-11-10T00:00:00+00:00", + "close_time": "2019-11-10T00:00:00+00:00", + "open": 8806.85, + "high": 9142.33, + "low": 8750.85, + "close": 9024.49, + "volume": 2663.27825012 + }, + { + "open_time": "2019-11-11T00:00:00+00:00", + "close_time": "2019-11-11T00:00:00+00:00", + "open": 9029.88, + "high": 9075.32, + "low": 8593, + "close": 8720.36, + "volume": 6392.97505953 + }, + { + "open_time": "2019-11-12T00:00:00+00:00", + "close_time": "2019-11-12T00:00:00+00:00", + "open": 8720.36, + "high": 8872.47, + "low": 8549, + "close": 8813.91, + "volume": 4721.84995043 + }, + { + "open_time": "2019-11-13T00:00:00+00:00", + "close_time": "2019-11-13T00:00:00+00:00", + "open": 8817, + "high": 8839.46, + "low": 8700, + "close": 8755.24, + "volume": 3185.82098874 + }, + { + "open_time": "2019-11-14T00:00:00+00:00", + "close_time": "2019-11-14T00:00:00+00:00", + "open": 8765.53, + "high": 8791.78, + "low": 8555, + "close": 8636.9, + "volume": 3412.80581524 + }, + { + "open_time": "2019-11-15T00:00:00+00:00", + "close_time": "2019-11-15T00:00:00+00:00", + "open": 8632.07, + "high": 8799.03, + "low": 8363, + "close": 8463.49, + "volume": 5213.70141434 + }, + { + "open_time": "2019-11-16T00:00:00+00:00", + "close_time": "2019-11-16T00:00:00+00:00", + "open": 8459.38, + "high": 8539.53, + "low": 8423, + "close": 8484.63, + "volume": 1180.57339029 + }, + { + "open_time": "2019-11-17T00:00:00+00:00", + "close_time": "2019-11-17T00:00:00+00:00", + "open": 8485.61, + "high": 8631.6, + "low": 8375, + "close": 8499.31, + "volume": 2074.00770126 + }, + { + "open_time": "2019-11-18T00:00:00+00:00", + "close_time": "2019-11-18T00:00:00+00:00", + "open": 8499.53, + "high": 8508.4, + "low": 8010.7, + "close": 8170.65, + "volume": 4825.65562506 + }, + { + "open_time": "2019-11-19T00:00:00+00:00", + "close_time": "2019-11-19T00:00:00+00:00", + "open": 8176.9, + "high": 8197.77, + "low": 7989.15, + "close": 8121.63, + "volume": 4412.39464174 + }, + { + "open_time": "2019-11-20T00:00:00+00:00", + "close_time": "2019-11-20T00:00:00+00:00", + "open": 8124.08, + "high": 8231.04, + "low": 8027.28, + "close": 8088.44, + "volume": 2996.00619203 + }, + { + "open_time": "2019-11-21T00:00:00+00:00", + "close_time": "2019-11-21T00:00:00+00:00", + "open": 8085.54, + "high": 8116.92, + "low": 7394.09, + "close": 7611.51, + "volume": 9374.99957046 + }, + { + "open_time": "2019-11-22T00:00:00+00:00", + "close_time": "2019-11-22T00:00:00+00:00", + "open": 7612.23, + "high": 7714.7, + "low": 6785, + "close": 7285.85, + "volume": 20120.14646602 + }, + { + "open_time": "2019-11-23T00:00:00+00:00", + "close_time": "2019-11-23T00:00:00+00:00", + "open": 7276.21, + "high": 7356.49, + "low": 7102.16, + "close": 7320.39, + "volume": 5550.47222776 + }, + { + "open_time": "2019-11-24T00:00:00+00:00", + "close_time": "2019-11-24T00:00:00+00:00", + "open": 7330.98, + "high": 7349.68, + "low": 6861.96, + "close": 6908.36, + "volume": 6047.01776023 + }, + { + "open_time": "2019-11-25T00:00:00+00:00", + "close_time": "2019-11-25T00:00:00+00:00", + "open": 6900.9, + "high": 7380, + "low": 6515, + "close": 7122.14, + "volume": 18716.60131311 + }, + { + "open_time": "2019-11-26T00:00:00+00:00", + "close_time": "2019-11-26T00:00:00+00:00", + "open": 7127.12, + "high": 7344.91, + "low": 7018.78, + "close": 7159.22, + "volume": 7643.84956815 + }, + { + "open_time": "2019-11-27T00:00:00+00:00", + "close_time": "2019-11-27T00:00:00+00:00", + "open": 7168.74, + "high": 7676.27, + "low": 6847.72, + "close": 7527.84, + "volume": 15156.9919345 + }, + { + "open_time": "2019-11-28T00:00:00+00:00", + "close_time": "2019-11-28T00:00:00+00:00", + "open": 7517.82, + "high": 7659.92, + "low": 7372.19, + "close": 7436.72, + "volume": 6925.58489749 + }, + { + "open_time": "2019-11-29T00:00:00+00:00", + "close_time": "2019-11-29T00:00:00+00:00", + "open": 7429.32, + "high": 7870.35, + "low": 7411.17, + "close": 7753.69, + "volume": 7658.87160206 + }, + { + "open_time": "2019-11-30T00:00:00+00:00", + "close_time": "2019-11-30T00:00:00+00:00", + "open": 7753.69, + "high": 7815, + "low": 7452.08, + "close": 7550.67, + "volume": 5446.27351349 + }, + { + "open_time": "2019-12-01T00:00:00+00:00", + "close_time": "2019-12-01T00:00:00+00:00", + "open": 7560.2, + "high": 7560.2, + "low": 7233.87, + "close": 7412.66, + "volume": 5477.97290774 + }, + { + "open_time": "2019-12-02T00:00:00+00:00", + "close_time": "2019-12-02T00:00:00+00:00", + "open": 7411.75, + "high": 7431.07, + "low": 7140.08, + "close": 7309.64, + "volume": 4324.30016255 + }, + { + "open_time": "2019-12-03T00:00:00+00:00", + "close_time": "2019-12-03T00:00:00+00:00", + "open": 7317.94, + "high": 7415, + "low": 7238.04, + "close": 7300.43, + "volume": 2552.20229834 + }, + { + "open_time": "2019-12-04T00:00:00+00:00", + "close_time": "2019-12-04T00:00:00+00:00", + "open": 7299.2, + "high": 7772.71, + "low": 7087.09, + "close": 7197.78, + "volume": 7737.39153487 + }, + { + "open_time": "2019-12-05T00:00:00+00:00", + "close_time": "2019-12-05T00:00:00+00:00", + "open": 7199.58, + "high": 7500, + "low": 7150.06, + "close": 7390.42, + "volume": 4641.75678879 + }, + { + "open_time": "2019-12-06T00:00:00+00:00", + "close_time": "2019-12-06T00:00:00+00:00", + "open": 7397.35, + "high": 7618.99, + "low": 7305.56, + "close": 7541.79, + "volume": 4167.2401632 + }, + { + "open_time": "2019-12-07T00:00:00+00:00", + "close_time": "2019-12-07T00:00:00+00:00", + "open": 7535.46, + "high": 7638.88, + "low": 7486.7, + "close": 7502.65, + "volume": 2034.573719 + }, + { + "open_time": "2019-12-08T00:00:00+00:00", + "close_time": "2019-12-08T00:00:00+00:00", + "open": 7505.86, + "high": 7580, + "low": 7382.69, + "close": 7524.26, + "volume": 1798.77041268 + }, + { + "open_time": "2019-12-09T00:00:00+00:00", + "close_time": "2019-12-09T00:00:00+00:00", + "open": 7516.8, + "high": 7666, + "low": 7268.03, + "close": 7340.52, + "volume": 6582.21279072 + }, + { + "open_time": "2019-12-10T00:00:00+00:00", + "close_time": "2019-12-10T00:00:00+00:00", + "open": 7332.05, + "high": 7400, + "low": 7150.23, + "close": 7216.07, + "volume": 4090.62092926 + }, + { + "open_time": "2019-12-11T00:00:00+00:00", + "close_time": "2019-12-11T00:00:00+00:00", + "open": 7224.5, + "high": 7271, + "low": 7122.28, + "close": 7207.42, + "volume": 3419.93896517 + }, + { + "open_time": "2019-12-12T00:00:00+00:00", + "close_time": "2019-12-12T00:00:00+00:00", + "open": 7208.95, + "high": 7296.19, + "low": 7072.2, + "close": 7188.42, + "volume": 4376.88899274 + }, + { + "open_time": "2019-12-13T00:00:00+00:00", + "close_time": "2019-12-13T00:00:00+00:00", + "open": 7185.15, + "high": 7302.35, + "low": 7179.65, + "close": 7257.47, + "volume": 3178.07849595 + }, + { + "open_time": "2019-12-14T00:00:00+00:00", + "close_time": "2019-12-14T00:00:00+00:00", + "open": 7255.94, + "high": 7269, + "low": 7007.48, + "close": 7059.03, + "volume": 2012.34890643 + }, + { + "open_time": "2019-12-15T00:00:00+00:00", + "close_time": "2019-12-15T00:00:00+00:00", + "open": 7066.35, + "high": 7225.23, + "low": 7007, + "close": 7115.08, + "volume": 1848.34572822 + }, + { + "open_time": "2019-12-16T00:00:00+00:00", + "close_time": "2019-12-16T00:00:00+00:00", + "open": 7115.08, + "high": 7147.91, + "low": 6820, + "close": 6882.19, + "volume": 5923.05547919 + }, + { + "open_time": "2019-12-17T00:00:00+00:00", + "close_time": "2019-12-17T00:00:00+00:00", + "open": 6882.08, + "high": 6938.77, + "low": 6550, + "close": 6612.3, + "volume": 7107.25638535 + }, + { + "open_time": "2019-12-18T00:00:00+00:00", + "close_time": "2019-12-18T00:00:00+00:00", + "open": 6619.53, + "high": 7449.68, + "low": 6425, + "close": 7286.91, + "volume": 12873.63439214 + }, + { + "open_time": "2019-12-19T00:00:00+00:00", + "close_time": "2019-12-19T00:00:00+00:00", + "open": 7286.91, + "high": 7372.12, + "low": 7000, + "close": 7149.57, + "volume": 5936.55634536 + }, + { + "open_time": "2019-12-20T00:00:00+00:00", + "close_time": "2019-12-20T00:00:00+00:00", + "open": 7157.53, + "high": 7218.11, + "low": 7072.61, + "close": 7194.11, + "volume": 3201.66392251 + }, + { + "open_time": "2019-12-21T00:00:00+00:00", + "close_time": "2019-12-21T00:00:00+00:00", + "open": 7194.13, + "high": 7194.13, + "low": 7109.73, + "close": 7147.4, + "volume": 1689.08199513 + }, + { + "open_time": "2019-12-22T00:00:00+00:00", + "close_time": "2019-12-22T00:00:00+00:00", + "open": 7147.4, + "high": 7530, + "low": 7124.52, + "close": 7509.7, + "volume": 3796.22608082 + }, + { + "open_time": "2019-12-23T00:00:00+00:00", + "close_time": "2019-12-23T00:00:00+00:00", + "open": 7521.88, + "high": 7692.98, + "low": 7247.86, + "close": 7316.17, + "volume": 6710.7673604 + }, + { + "open_time": "2019-12-24T00:00:00+00:00", + "close_time": "2019-12-24T00:00:00+00:00", + "open": 7317.47, + "high": 7431.1, + "low": 7156, + "close": 7251.52, + "volume": 4194.58980335 + }, + { + "open_time": "2019-12-25T00:00:00+00:00", + "close_time": "2019-12-25T00:00:00+00:00", + "open": 7247.45, + "high": 7266.81, + "low": 7110.73, + "close": 7195.79, + "volume": 1504.52751296 + }, + { + "open_time": "2019-12-26T00:00:00+00:00", + "close_time": "2019-12-26T00:00:00+00:00", + "open": 7195.8, + "high": 7432, + "low": 7150, + "close": 7188.3, + "volume": 3116.74715162 + }, + { + "open_time": "2019-12-27T00:00:00+00:00", + "close_time": "2019-12-27T00:00:00+00:00", + "open": 7195.17, + "high": 7255.37, + "low": 7052, + "close": 7246, + "volume": 4024.57086599 + }, + { + "open_time": "2019-12-28T00:00:00+00:00", + "close_time": "2019-12-28T00:00:00+00:00", + "open": 7247.86, + "high": 7349.65, + "low": 7231, + "close": 7296.24, + "volume": 1579.70272647 + }, + { + "open_time": "2019-12-29T00:00:00+00:00", + "close_time": "2019-12-29T00:00:00+00:00", + "open": 7297.43, + "high": 7524.46, + "low": 7274.43, + "close": 7385.54, + "volume": 2583.85134193 + }, + { + "open_time": "2019-12-30T00:00:00+00:00", + "close_time": "2019-12-30T00:00:00+00:00", + "open": 7372.79, + "high": 7384.9, + "low": 7199, + "close": 7220.24, + "volume": 3722.91334933 + }, + { + "open_time": "2019-12-31T00:00:00+00:00", + "close_time": "2019-12-31T00:00:00+00:00", + "open": 7222.74, + "high": 7302.35, + "low": 7112.55, + "close": 7168.36, + "volume": 2638.69130899 + }, + { + "open_time": "2020-01-01T00:00:00+00:00", + "close_time": "2020-01-01T00:00:00+00:00", + "open": 7160.69, + "high": 7237.35, + "low": 7150, + "close": 7178.68, + "volume": 1119.10969318 + }, + { + "open_time": "2020-01-02T00:00:00+00:00", + "close_time": "2020-01-02T00:00:00+00:00", + "open": 7174.7, + "high": 7184.94, + "low": 6900, + "close": 6950.56, + "volume": 3972.70795427 + }, + { + "open_time": "2020-01-03T00:00:00+00:00", + "close_time": "2020-01-03T00:00:00+00:00", + "open": 6945.7, + "high": 7402.31, + "low": 6853.53, + "close": 7338.91, + "volume": 8072.72908749 + }, + { + "open_time": "2020-01-04T00:00:00+00:00", + "close_time": "2020-01-04T00:00:00+00:00", + "open": 7332.58, + "high": 7396.1, + "low": 7256.03, + "close": 7344.48, + "volume": 3256.73735349 + }, + { + "open_time": "2020-01-05T00:00:00+00:00", + "close_time": "2020-01-05T00:00:00+00:00", + "open": 7356.05, + "high": 7495, + "low": 7310, + "close": 7356.7, + "volume": 2707.27385549 + }, + { + "open_time": "2020-01-06T00:00:00+00:00", + "close_time": "2020-01-06T00:00:00+00:00", + "open": 7352.12, + "high": 7817, + "low": 7342.46, + "close": 7762.74, + "volume": 6728.28277831 + }, + { + "open_time": "2020-01-07T00:00:00+00:00", + "close_time": "2020-01-07T00:00:00+00:00", + "open": 7768.17, + "high": 8220, + "low": 7697.03, + "close": 8159.01, + "volume": 12158.32281238 + }, + { + "open_time": "2020-01-08T00:00:00+00:00", + "close_time": "2020-01-08T00:00:00+00:00", + "open": 8151.79, + "high": 8463.57, + "low": 7872.09, + "close": 8044.44, + "volume": 11913.23248192 + }, + { + "open_time": "2020-01-09T00:00:00+00:00", + "close_time": "2020-01-09T00:00:00+00:00", + "open": 8048.94, + "high": 8048.94, + "low": 7737.97, + "close": 7806.78, + "volume": 5957.24423978 + }, + { + "open_time": "2020-01-10T00:00:00+00:00", + "close_time": "2020-01-10T00:00:00+00:00", + "open": 7812.7, + "high": 8200, + "low": 7667, + "close": 8200, + "volume": 8999.98825687 + }, + { + "open_time": "2020-01-11T00:00:00+00:00", + "close_time": "2020-01-11T00:00:00+00:00", + "open": 8200, + "high": 8286, + "low": 8000, + "close": 8016.22, + "volume": 3788.3273136 + }, + { + "open_time": "2020-01-12T00:00:00+00:00", + "close_time": "2020-01-12T00:00:00+00:00", + "open": 8008.1, + "high": 8190, + "low": 7960, + "close": 8180.76, + "volume": 2056.08675369 + }, + { + "open_time": "2020-01-13T00:00:00+00:00", + "close_time": "2020-01-13T00:00:00+00:00", + "open": 8180.75, + "high": 8196.81, + "low": 8039, + "close": 8105.01, + "volume": 4011.43909644 + }, + { + "open_time": "2020-01-14T00:00:00+00:00", + "close_time": "2020-01-14T00:00:00+00:00", + "open": 8105.01, + "high": 8895, + "low": 8105.01, + "close": 8813.04, + "volume": 17009.43193382 + }, + { + "open_time": "2020-01-15T00:00:00+00:00", + "close_time": "2020-01-15T00:00:00+00:00", + "open": 8813.2, + "high": 8903.2, + "low": 8555, + "close": 8809.17, + "volume": 8606.88339936 + }, + { + "open_time": "2020-01-16T00:00:00+00:00", + "close_time": "2020-01-16T00:00:00+00:00", + "open": 8810.62, + "high": 8852.35, + "low": 8573.91, + "close": 8710.15, + "volume": 6713.2584764 + }, + { + "open_time": "2020-01-17T00:00:00+00:00", + "close_time": "2020-01-17T00:00:00+00:00", + "open": 8715.39, + "high": 9015.22, + "low": 8661.52, + "close": 8892.63, + "volume": 9363.15892644 + }, + { + "open_time": "2020-01-18T00:00:00+00:00", + "close_time": "2020-01-18T00:00:00+00:00", + "open": 8898.03, + "high": 9000.1, + "low": 8798.9, + "close": 8908.53, + "volume": 3678.00926615 + }, + { + "open_time": "2020-01-19T00:00:00+00:00", + "close_time": "2020-01-19T00:00:00+00:00", + "open": 8901.02, + "high": 9188.1, + "low": 8461.38, + "close": 8696.6, + "volume": 8785.449927 + }, + { + "open_time": "2020-01-20T00:00:00+00:00", + "close_time": "2020-01-20T00:00:00+00:00", + "open": 8698.97, + "high": 8740.54, + "low": 8507.93, + "close": 8625.17, + "volume": 4420.19825219 + }, + { + "open_time": "2020-01-21T00:00:00+00:00", + "close_time": "2020-01-21T00:00:00+00:00", + "open": 8629.66, + "high": 8778.66, + "low": 8480, + "close": 8717.89, + "volume": 3394.68916005 + }, + { + "open_time": "2020-01-22T00:00:00+00:00", + "close_time": "2020-01-22T00:00:00+00:00", + "open": 8728.47, + "high": 8792.98, + "low": 8567.68, + "close": 8655.93, + "volume": 3143.81212331 + }, + { + "open_time": "2020-01-23T00:00:00+00:00", + "close_time": "2020-01-23T00:00:00+00:00", + "open": 8661.63, + "high": 8665.95, + "low": 8280, + "close": 8378.44, + "volume": 8611.0107876 + }, + { + "open_time": "2020-01-24T00:00:00+00:00", + "close_time": "2020-01-24T00:00:00+00:00", + "open": 8382.08, + "high": 8530.7, + "low": 8212.9, + "close": 8422.13, + "volume": 6430.43023326 + }, + { + "open_time": "2020-01-25T00:00:00+00:00", + "close_time": "2020-01-25T00:00:00+00:00", + "open": 8435.83, + "high": 8437.47, + "low": 8252.72, + "close": 8329.5, + "volume": 2812.78995216 + }, + { + "open_time": "2020-01-26T00:00:00+00:00", + "close_time": "2020-01-26T00:00:00+00:00", + "open": 8320, + "high": 8600, + "low": 8276.22, + "close": 8590.48, + "volume": 6340.58577579 + }, + { + "open_time": "2020-01-27T00:00:00+00:00", + "close_time": "2020-01-27T00:00:00+00:00", + "open": 8600, + "high": 9004.35, + "low": 8546.55, + "close": 8894.54, + "volume": 9619.7747426 + }, + { + "open_time": "2020-01-28T00:00:00+00:00", + "close_time": "2020-01-28T00:00:00+00:00", + "open": 8894.57, + "high": 9413.24, + "low": 8876, + "close": 9400, + "volume": 9565.55935515 + }, + { + "open_time": "2020-01-29T00:00:00+00:00", + "close_time": "2020-01-29T00:00:00+00:00", + "open": 9386.57, + "high": 9443.96, + "low": 9215.5, + "close": 9289.18, + "volume": 6481.91594603 + }, + { + "open_time": "2020-01-30T00:00:00+00:00", + "close_time": "2020-01-30T00:00:00+00:00", + "open": 9280.83, + "high": 9570, + "low": 9166.07, + "close": 9500, + "volume": 7945.15877894 + }, + { + "open_time": "2020-01-31T00:00:00+00:00", + "close_time": "2020-01-31T00:00:00+00:00", + "open": 9510.84, + "high": 9529.35, + "low": 9195.93, + "close": 9327.85, + "volume": 5009.62230695 + }, + { + "open_time": "2020-02-01T00:00:00+00:00", + "close_time": "2020-02-01T00:00:00+00:00", + "open": 9339.26, + "high": 9464.16, + "low": 9280.33, + "close": 9377.17, + "volume": 1669.00246242 + }, + { + "open_time": "2020-02-02T00:00:00+00:00", + "close_time": "2020-02-02T00:00:00+00:00", + "open": 9379.6, + "high": 9474.28, + "low": 9135, + "close": 9329.39, + "volume": 3015.79158859 + }, + { + "open_time": "2020-02-03T00:00:00+00:00", + "close_time": "2020-02-03T00:00:00+00:00", + "open": 9309.69, + "high": 9615, + "low": 9211.07, + "close": 9288.09, + "volume": 4758.13350441 + }, + { + "open_time": "2020-02-04T00:00:00+00:00", + "close_time": "2020-02-04T00:00:00+00:00", + "open": 9281, + "high": 9348.6, + "low": 9075, + "close": 9159.37, + "volume": 4867.22545881 + }, + { + "open_time": "2020-02-05T00:00:00+00:00", + "close_time": "2020-02-05T00:00:00+00:00", + "open": 9168.49, + "high": 9775, + "low": 9142.52, + "close": 9618.42, + "volume": 8063.96793828 + }, + { + "open_time": "2020-02-06T00:00:00+00:00", + "close_time": "2020-02-06T00:00:00+00:00", + "open": 9617.84, + "high": 9859.57, + "low": 9521, + "close": 9754.63, + "volume": 7554.48867469 + }, + { + "open_time": "2020-02-07T00:00:00+00:00", + "close_time": "2020-02-07T00:00:00+00:00", + "open": 9754.63, + "high": 9878, + "low": 9706.94, + "close": 9803.42, + "volume": 4013.49096731 + }, + { + "open_time": "2020-02-08T00:00:00+00:00", + "close_time": "2020-02-08T00:00:00+00:00", + "open": 9803.71, + "high": 9948.97, + "low": 9658.58, + "close": 9902, + "volume": 3268.73554695 + }, + { + "open_time": "2020-02-09T00:00:00+00:00", + "close_time": "2020-02-09T00:00:00+00:00", + "open": 9907.7, + "high": 10178.54, + "low": 9885.04, + "close": 10173.97, + "volume": 4830.33787739 + }, + { + "open_time": "2020-02-10T00:00:00+00:00", + "close_time": "2020-02-10T00:00:00+00:00", + "open": 10173.51, + "high": 10199.85, + "low": 9731.2, + "close": 9850.01, + "volume": 7560.66789084 + }, + { + "open_time": "2020-02-11T00:00:00+00:00", + "close_time": "2020-02-11T00:00:00+00:00", + "open": 9851.99, + "high": 10383.9, + "low": 9706.94, + "close": 10268.98, + "volume": 8127.59636283 + }, + { + "open_time": "2020-02-12T00:00:00+00:00", + "close_time": "2020-02-12T00:00:00+00:00", + "open": 10270.98, + "high": 10495, + "low": 10247.35, + "close": 10348.78, + "volume": 6553.40942709 + }, + { + "open_time": "2020-02-13T00:00:00+00:00", + "close_time": "2020-02-13T00:00:00+00:00", + "open": 10348.78, + "high": 10500.5, + "low": 10068, + "close": 10228.67, + "volume": 9347.45128374 + }, + { + "open_time": "2020-02-14T00:00:00+00:00", + "close_time": "2020-02-14T00:00:00+00:00", + "open": 10229.19, + "high": 10398, + "low": 10093.26, + "close": 10364.04, + "volume": 6190.37749036 + }, + { + "open_time": "2020-02-15T00:00:00+00:00", + "close_time": "2020-02-15T00:00:00+00:00", + "open": 10364.04, + "high": 10408.04, + "low": 9739, + "close": 9899.78, + "volume": 5762.30634481 + }, + { + "open_time": "2020-02-16T00:00:00+00:00", + "close_time": "2020-02-16T00:00:00+00:00", + "open": 9909.71, + "high": 10051.24, + "low": 9598.49, + "close": 9912.89, + "volume": 4133.47675014 + }, + { + "open_time": "2020-02-17T00:00:00+00:00", + "close_time": "2020-02-17T00:00:00+00:00", + "open": 9925.96, + "high": 9973.45, + "low": 9467.57, + "close": 9697.15, + "volume": 5913.20492551 + }, + { + "open_time": "2020-02-18T00:00:00+00:00", + "close_time": "2020-02-18T00:00:00+00:00", + "open": 9725.57, + "high": 10288, + "low": 9602.6, + "close": 10185.17, + "volume": 6754.35394103 + }, + { + "open_time": "2020-02-19T00:00:00+00:00", + "close_time": "2020-02-19T00:00:00+00:00", + "open": 10190.3, + "high": 10300, + "low": 9312, + "close": 9595.72, + "volume": 9936.8206814 + }, + { + "open_time": "2020-02-20T00:00:00+00:00", + "close_time": "2020-02-20T00:00:00+00:00", + "open": 9589.1, + "high": 9706.27, + "low": 9396.91, + "close": 9612.76, + "volume": 6608.4910792 + }, + { + "open_time": "2020-02-21T00:00:00+00:00", + "close_time": "2020-02-21T00:00:00+00:00", + "open": 9610.4, + "high": 9773.2, + "low": 9562.6, + "close": 9696.13, + "volume": 4271.47074293 + }, + { + "open_time": "2020-02-22T00:00:00+00:00", + "close_time": "2020-02-22T00:00:00+00:00", + "open": 9696.13, + "high": 9722.39, + "low": 9568.51, + "close": 9668.13, + "volume": 2096.56353593 + }, + { + "open_time": "2020-02-23T00:00:00+00:00", + "close_time": "2020-02-23T00:00:00+00:00", + "open": 9664.08, + "high": 10024.08, + "low": 9664.08, + "close": 9965.21, + "volume": 3329.22433648 + }, + { + "open_time": "2020-02-24T00:00:00+00:00", + "close_time": "2020-02-24T00:00:00+00:00", + "open": 9969.79, + "high": 10027.66, + "low": 9480, + "close": 9652.58, + "volume": 5877.00770771 + }, + { + "open_time": "2020-02-25T00:00:00+00:00", + "close_time": "2020-02-25T00:00:00+00:00", + "open": 9664.87, + "high": 9682.73, + "low": 9234.21, + "close": 9305.4, + "volume": 6280.00295543 + }, + { + "open_time": "2020-02-26T00:00:00+00:00", + "close_time": "2020-02-26T00:00:00+00:00", + "open": 9305.4, + "high": 9369.99, + "low": 8627.78, + "close": 8779.36, + "volume": 11564.19794381 + }, + { + "open_time": "2020-02-27T00:00:00+00:00", + "close_time": "2020-02-27T00:00:00+00:00", + "open": 8778.37, + "high": 8974.75, + "low": 8520, + "close": 8816.5, + "volume": 9273.9036636 + }, + { + "open_time": "2020-02-28T00:00:00+00:00", + "close_time": "2020-02-28T00:00:00+00:00", + "open": 8816.5, + "high": 8900.94, + "low": 8421.49, + "close": 8703.84, + "volume": 6546.98122765 + }, + { + "open_time": "2020-02-29T00:00:00+00:00", + "close_time": "2020-02-29T00:00:00+00:00", + "open": 8710, + "high": 8805.06, + "low": 8525, + "close": 8527.74, + "volume": 2338.06785643 + }, + { + "open_time": "2020-03-01T00:00:00+00:00", + "close_time": "2020-03-01T00:00:00+00:00", + "open": 8525, + "high": 8756.11, + "low": 8410, + "close": 8528.95, + "volume": 4156.57173933 + }, + { + "open_time": "2020-03-02T00:00:00+00:00", + "close_time": "2020-03-02T00:00:00+00:00", + "open": 8516, + "high": 8980.34, + "low": 8486.72, + "close": 8917.34, + "volume": 6186.86088929 + }, + { + "open_time": "2020-03-03T00:00:00+00:00", + "close_time": "2020-03-03T00:00:00+00:00", + "open": 8917.34, + "high": 8921.8, + "low": 8660.04, + "close": 8755.45, + "volume": 4629.97228611 + }, + { + "open_time": "2020-03-04T00:00:00+00:00", + "close_time": "2020-03-04T00:00:00+00:00", + "open": 8755.45, + "high": 8850, + "low": 8663.76, + "close": 8753.28, + "volume": 3353.2325223 + }, + { + "open_time": "2020-03-05T00:00:00+00:00", + "close_time": "2020-03-05T00:00:00+00:00", + "open": 8757.79, + "high": 9169, + "low": 8757.79, + "close": 9066.65, + "volume": 6448.68567336 + }, + { + "open_time": "2020-03-06T00:00:00+00:00", + "close_time": "2020-03-06T00:00:00+00:00", + "open": 9059, + "high": 9187.85, + "low": 8990.01, + "close": 9153.79, + "volume": 4136.42339429 + }, + { + "open_time": "2020-03-07T00:00:00+00:00", + "close_time": "2020-03-07T00:00:00+00:00", + "open": 9154.1, + "high": 9219.13, + "low": 8859.49, + "close": 8893.93, + "volume": 2805.5915714 + }, + { + "open_time": "2020-03-08T00:00:00+00:00", + "close_time": "2020-03-08T00:00:00+00:00", + "open": 8901.12, + "high": 8901.12, + "low": 7995.48, + "close": 8033.7, + "volume": 9068.89040196 + }, + { + "open_time": "2020-03-09T00:00:00+00:00", + "close_time": "2020-03-09T00:00:00+00:00", + "open": 8035.79, + "high": 8191.13, + "low": 7636, + "close": 7936.25, + "volume": 12177.39425093 + }, + { + "open_time": "2020-03-10T00:00:00+00:00", + "close_time": "2020-03-10T00:00:00+00:00", + "open": 7937.2, + "high": 8158.42, + "low": 7733.99, + "close": 7885.92, + "volume": 8274.9537573 + }, + { + "open_time": "2020-03-11T00:00:00+00:00", + "close_time": "2020-03-11T00:00:00+00:00", + "open": 7893.63, + "high": 7988.78, + "low": 7591.99, + "close": 7934.57, + "volume": 7289.61145281 + }, + { + "open_time": "2020-03-12T00:00:00+00:00", + "close_time": "2020-03-12T00:00:00+00:00", + "open": 7956.29, + "high": 7969.9, + "low": 4776.59, + "close": 4841.67, + "volume": 58513.38918903 + }, + { + "open_time": "2020-03-13T00:00:00+00:00", + "close_time": "2020-03-13T00:00:00+00:00", + "open": 4841.67, + "high": 5990.35, + "low": 3850, + "close": 5622.74, + "volume": 54419.64133553 + }, + { + "open_time": "2020-03-14T00:00:00+00:00", + "close_time": "2020-03-14T00:00:00+00:00", + "open": 5623.16, + "high": 5663.01, + "low": 5051, + "close": 5169.37, + "volume": 15370.8681496 + }, + { + "open_time": "2020-03-15T00:00:00+00:00", + "close_time": "2020-03-15T00:00:00+00:00", + "open": 5167.38, + "high": 5965.77, + "low": 5092.34, + "close": 5343.64, + "volume": 16589.30386378 + }, + { + "open_time": "2020-03-16T00:00:00+00:00", + "close_time": "2020-03-16T00:00:00+00:00", + "open": 5353.04, + "high": 5353.04, + "low": 4435.89, + "close": 5033.42, + "volume": 34905.46359769 + }, + { + "open_time": "2020-03-17T00:00:00+00:00", + "close_time": "2020-03-17T00:00:00+00:00", + "open": 5051.41, + "high": 5569.9, + "low": 4936, + "close": 5324.99, + "volume": 17517.84242049 + }, + { + "open_time": "2020-03-18T00:00:00+00:00", + "close_time": "2020-03-18T00:00:00+00:00", + "open": 5340.95, + "high": 5452.43, + "low": 5006.87, + "close": 5406.92, + "volume": 22559.23112903 + }, + { + "open_time": "2020-03-19T00:00:00+00:00", + "close_time": "2020-03-19T00:00:00+00:00", + "open": 5413, + "high": 6433.98, + "low": 5266.38, + "close": 6181.18, + "volume": 24783.73487365 + }, + { + "open_time": "2020-03-20T00:00:00+00:00", + "close_time": "2020-03-20T00:00:00+00:00", + "open": 6192.94, + "high": 7139, + "low": 5670, + "close": 6210.14, + "volume": 30098.92909893 + }, + { + "open_time": "2020-03-21T00:00:00+00:00", + "close_time": "2020-03-21T00:00:00+00:00", + "open": 6207.66, + "high": 6461.91, + "low": 5866.44, + "close": 6187.78, + "volume": 11797.73613319 + }, + { + "open_time": "2020-03-22T00:00:00+00:00", + "close_time": "2020-03-22T00:00:00+00:00", + "open": 6199.17, + "high": 6419, + "low": 5705, + "close": 5813.15, + "volume": 10813.38456907 + }, + { + "open_time": "2020-03-23T00:00:00+00:00", + "close_time": "2020-03-23T00:00:00+00:00", + "open": 5816.57, + "high": 6629.79, + "low": 5686.34, + "close": 6493.51, + "volume": 19053.80456405 + }, + { + "open_time": "2020-03-24T00:00:00+00:00", + "close_time": "2020-03-24T00:00:00+00:00", + "open": 6494.7, + "high": 6893, + "low": 6400.01, + "close": 6768.64, + "volume": 19719.09402414 + }, + { + "open_time": "2020-03-25T00:00:00+00:00", + "close_time": "2020-03-25T00:00:00+00:00", + "open": 6768.64, + "high": 6989.04, + "low": 6457.17, + "close": 6692.22, + "volume": 16677.73390627 + }, + { + "open_time": "2020-03-26T00:00:00+00:00", + "close_time": "2020-03-26T00:00:00+00:00", + "open": 6695.47, + "high": 6798.89, + "low": 6528.07, + "close": 6760.72, + "volume": 7393.70723365 + }, + { + "open_time": "2020-03-27T00:00:00+00:00", + "close_time": "2020-03-27T00:00:00+00:00", + "open": 6765.15, + "high": 6872.67, + "low": 6210, + "close": 6376.03, + "volume": 10816.28556504 + }, + { + "open_time": "2020-03-28T00:00:00+00:00", + "close_time": "2020-03-28T00:00:00+00:00", + "open": 6376.03, + "high": 6376.03, + "low": 6030.51, + "close": 6253.08, + "volume": 11613.49398164 + }, + { + "open_time": "2020-03-29T00:00:00+00:00", + "close_time": "2020-03-29T00:00:00+00:00", + "open": 6275.11, + "high": 6278.24, + "low": 5869, + "close": 5870.9, + "volume": 9298.9390511 + }, + { + "open_time": "2020-03-30T00:00:00+00:00", + "close_time": "2020-03-30T00:00:00+00:00", + "open": 5878.47, + "high": 6630, + "low": 5856, + "close": 6407.77, + "volume": 14974.444163 + }, + { + "open_time": "2020-03-31T00:00:00+00:00", + "close_time": "2020-03-31T00:00:00+00:00", + "open": 6408.95, + "high": 6527.24, + "low": 6337.42, + "close": 6421.14, + "volume": 6342.29832651 + }, + { + "open_time": "2020-04-01T00:00:00+00:00", + "close_time": "2020-04-01T00:00:00+00:00", + "open": 6428.74, + "high": 6710.21, + "low": 6137.71, + "close": 6652.07, + "volume": 11319.14793815 + }, + { + "open_time": "2020-04-02T00:00:00+00:00", + "close_time": "2020-04-02T00:00:00+00:00", + "open": 6669.95, + "high": 7236.39, + "low": 6575.13, + "close": 6801.99, + "volume": 17212.82067331 + }, + { + "open_time": "2020-04-03T00:00:00+00:00", + "close_time": "2020-04-03T00:00:00+00:00", + "open": 6789.63, + "high": 7047.96, + "low": 6610, + "close": 6742.57, + "volume": 10570.10640235 + }, + { + "open_time": "2020-04-04T00:00:00+00:00", + "close_time": "2020-04-04T00:00:00+00:00", + "open": 6737.36, + "high": 7014, + "low": 6655.54, + "close": 6879.61, + "volume": 6018.51563233 + }, + { + "open_time": "2020-04-05T00:00:00+00:00", + "close_time": "2020-04-05T00:00:00+00:00", + "open": 6887.22, + "high": 6914.01, + "low": 6678.51, + "close": 6775.2, + "volume": 3981.97692417 + }, + { + "open_time": "2020-04-06T00:00:00+00:00", + "close_time": "2020-04-06T00:00:00+00:00", + "open": 6780.57, + "high": 7376.59, + "low": 6773.75, + "close": 7352.43, + "volume": 13683.03789416 + }, + { + "open_time": "2020-04-07T00:00:00+00:00", + "close_time": "2020-04-07T00:00:00+00:00", + "open": 7335.85, + "high": 7469, + "low": 7077, + "close": 7202.73, + "volume": 11669.01426524 + }, + { + "open_time": "2020-04-08T00:00:00+00:00", + "close_time": "2020-04-08T00:00:00+00:00", + "open": 7204.78, + "high": 7428.95, + "low": 7152, + "close": 7367.36, + "volume": 8720.21050049 + }, + { + "open_time": "2020-04-09T00:00:00+00:00", + "close_time": "2020-04-09T00:00:00+00:00", + "open": 7370.85, + "high": 7376.59, + "low": 7107.38, + "close": 7293.93, + "volume": 8324.9217727 + }, + { + "open_time": "2020-04-10T00:00:00+00:00", + "close_time": "2020-04-10T00:00:00+00:00", + "open": 7299.12, + "high": 7306.1, + "low": 6750.15, + "close": 6877.03, + "volume": 10727.86685616 + }, + { + "open_time": "2020-04-11T00:00:00+00:00", + "close_time": "2020-04-11T00:00:00+00:00", + "open": 6866.03, + "high": 6955.59, + "low": 6771.24, + "close": 6883.18, + "volume": 3326.67476213 + }, + { + "open_time": "2020-04-12T00:00:00+00:00", + "close_time": "2020-04-12T00:00:00+00:00", + "open": 6882.75, + "high": 7201.76, + "low": 6790.74, + "close": 6908.24, + "volume": 7264.51928043 + }, + { + "open_time": "2020-04-13T00:00:00+00:00", + "close_time": "2020-04-13T00:00:00+00:00", + "open": 6908.21, + "high": 6914.01, + "low": 6542.91, + "close": 6864.22, + "volume": 10837.57453223 + }, + { + "open_time": "2020-04-14T00:00:00+00:00", + "close_time": "2020-04-14T00:00:00+00:00", + "open": 6864.66, + "high": 6991, + "low": 6766.96, + "close": 6879.75, + "volume": 7275.68657382 + }, + { + "open_time": "2020-04-15T00:00:00+00:00", + "close_time": "2020-04-15T00:00:00+00:00", + "open": 6868.88, + "high": 6940, + "low": 6598.55, + "close": 6619, + "volume": 8109.73234254 + }, + { + "open_time": "2020-04-16T00:00:00+00:00", + "close_time": "2020-04-16T00:00:00+00:00", + "open": 6619, + "high": 7224.18, + "low": 6472.67, + "close": 7111.67, + "volume": 15726.69637377 + }, + { + "open_time": "2020-04-17T00:00:00+00:00", + "close_time": "2020-04-17T00:00:00+00:00", + "open": 7121.35, + "high": 7158.22, + "low": 6995.39, + "close": 7024.19, + "volume": 8539.61835086 + }, + { + "open_time": "2020-04-18T00:00:00+00:00", + "close_time": "2020-04-18T00:00:00+00:00", + "open": 7020.13, + "high": 7306.15, + "low": 7020.13, + "close": 7262.26, + "volume": 5102.50261952 + }, + { + "open_time": "2020-04-19T00:00:00+00:00", + "close_time": "2020-04-19T00:00:00+00:00", + "open": 7265.94, + "high": 7276.21, + "low": 7057.46, + "close": 7126.4, + "volume": 4662.19209244 + }, + { + "open_time": "2020-04-20T00:00:00+00:00", + "close_time": "2020-04-20T00:00:00+00:00", + "open": 7124.27, + "high": 7220, + "low": 6757.75, + "close": 6841, + "volume": 11365.00931766 + }, + { + "open_time": "2020-04-21T00:00:00+00:00", + "close_time": "2020-04-21T00:00:00+00:00", + "open": 6833, + "high": 6950.98, + "low": 6774.48, + "close": 6854.98, + "volume": 5570.95619043 + }, + { + "open_time": "2020-04-22T00:00:00+00:00", + "close_time": "2020-04-22T00:00:00+00:00", + "open": 6850.6, + "high": 7171.26, + "low": 6819.59, + "close": 7137.79, + "volume": 6273.40631495 + }, + { + "open_time": "2020-04-23T00:00:00+00:00", + "close_time": "2020-04-23T00:00:00+00:00", + "open": 7138.29, + "high": 7756.69, + "low": 7031.07, + "close": 7484.58, + "volume": 14779.54814354 + }, + { + "open_time": "2020-04-24T00:00:00+00:00", + "close_time": "2020-04-24T00:00:00+00:00", + "open": 7494.2, + "high": 7612.91, + "low": 7391.57, + "close": 7505.53, + "volume": 7357.10670681 + }, + { + "open_time": "2020-04-25T00:00:00+00:00", + "close_time": "2020-04-25T00:00:00+00:00", + "open": 7518.81, + "high": 7723.77, + "low": 7432.8, + "close": 7547.56, + "volume": 3800.82773036 + }, + { + "open_time": "2020-04-26T00:00:00+00:00", + "close_time": "2020-04-26T00:00:00+00:00", + "open": 7565, + "high": 7718, + "low": 7485, + "close": 7701.73, + "volume": 5247.54081807 + }, + { + "open_time": "2020-04-27T00:00:00+00:00", + "close_time": "2020-04-27T00:00:00+00:00", + "open": 7708.87, + "high": 7813.68, + "low": 7637.03, + "close": 7786.41, + "volume": 6878.02253788 + }, + { + "open_time": "2020-04-28T00:00:00+00:00", + "close_time": "2020-04-28T00:00:00+00:00", + "open": 7794.22, + "high": 7798.42, + "low": 7650, + "close": 7767.79, + "volume": 7248.9559695 + }, + { + "open_time": "2020-04-29T00:00:00+00:00", + "close_time": "2020-04-29T00:00:00+00:00", + "open": 7762.07, + "high": 8970, + "low": 7717.14, + "close": 8790.32, + "volume": 26396.09715679 + }, + { + "open_time": "2020-04-30T00:00:00+00:00", + "close_time": "2020-04-30T00:00:00+00:00", + "open": 8789.79, + "high": 9485.26, + "low": 8407, + "close": 8627.32, + "volume": 24057.73933525 + }, + { + "open_time": "2020-05-01T00:00:00+00:00", + "close_time": "2020-05-01T00:00:00+00:00", + "open": 8629.72, + "high": 9075, + "low": 8616.17, + "close": 8832.44, + "volume": 11379.68574201 + }, + { + "open_time": "2020-05-02T00:00:00+00:00", + "close_time": "2020-05-02T00:00:00+00:00", + "open": 8839.39, + "high": 9022, + "low": 8760, + "close": 8983.79, + "volume": 5524.2754995 + }, + { + "open_time": "2020-05-03T00:00:00+00:00", + "close_time": "2020-05-03T00:00:00+00:00", + "open": 8982.56, + "high": 9207.82, + "low": 8723.78, + "close": 8915.98, + "volume": 9218.274909 + }, + { + "open_time": "2020-05-04T00:00:00+00:00", + "close_time": "2020-05-04T00:00:00+00:00", + "open": 8924.14, + "high": 8974.34, + "low": 8528.42, + "close": 8882.87, + "volume": 10018.97499887 + }, + { + "open_time": "2020-05-05T00:00:00+00:00", + "close_time": "2020-05-05T00:00:00+00:00", + "open": 8889.24, + "high": 9120, + "low": 8760.1, + "close": 9034.85, + "volume": 9592.13446226 + }, + { + "open_time": "2020-05-06T00:00:00+00:00", + "close_time": "2020-05-06T00:00:00+00:00", + "open": 9040, + "high": 9417.95, + "low": 8921.03, + "close": 9154.32, + "volume": 15110.94181329 + }, + { + "open_time": "2020-05-07T00:00:00+00:00", + "close_time": "2020-05-07T00:00:00+00:00", + "open": 9163.63, + "high": 10074, + "low": 9030.03, + "close": 10000, + "volume": 25012.90031203 + }, + { + "open_time": "2020-05-08T00:00:00+00:00", + "close_time": "2020-05-08T00:00:00+00:00", + "open": 10008.19, + "high": 10048.38, + "low": 9725, + "close": 9801.35, + "volume": 19203.48379461 + }, + { + "open_time": "2020-05-09T00:00:00+00:00", + "close_time": "2020-05-09T00:00:00+00:00", + "open": 9809.04, + "high": 9914, + "low": 9515.4, + "close": 9546.56, + "volume": 11278.63371513 + }, + { + "open_time": "2020-05-10T00:00:00+00:00", + "close_time": "2020-05-10T00:00:00+00:00", + "open": 9527.31, + "high": 9565.2, + "low": 8109, + "close": 8731.17, + "volume": 31639.42874341 + }, + { + "open_time": "2020-05-11T00:00:00+00:00", + "close_time": "2020-05-11T00:00:00+00:00", + "open": 8740.88, + "high": 9182.97, + "low": 8181, + "close": 8571.98, + "volume": 34465.18657226 + }, + { + "open_time": "2020-05-12T00:00:00+00:00", + "close_time": "2020-05-12T00:00:00+00:00", + "open": 8574.19, + "high": 8984.87, + "low": 8534.97, + "close": 8825.46, + "volume": 14010.2612055 + }, + { + "open_time": "2020-05-13T00:00:00+00:00", + "close_time": "2020-05-13T00:00:00+00:00", + "open": 8816.99, + "high": 9418.46, + "low": 8804.47, + "close": 9315.5, + "volume": 12762.85161682 + }, + { + "open_time": "2020-05-14T00:00:00+00:00", + "close_time": "2020-05-14T00:00:00+00:00", + "open": 9323.73, + "high": 9945.34, + "low": 9254.85, + "close": 9793.5, + "volume": 19936.18545561 + }, + { + "open_time": "2020-05-15T00:00:00+00:00", + "close_time": "2020-05-15T00:00:00+00:00", + "open": 9809.91, + "high": 9844.66, + "low": 9112, + "close": 9306.21, + "volume": 17324.13416312 + }, + { + "open_time": "2020-05-16T00:00:00+00:00", + "close_time": "2020-05-16T00:00:00+00:00", + "open": 9307.43, + "high": 9590, + "low": 9216.08, + "close": 9389.07, + "volume": 6170.09609719 + }, + { + "open_time": "2020-05-17T00:00:00+00:00", + "close_time": "2020-05-17T00:00:00+00:00", + "open": 9377.79, + "high": 9894.88, + "low": 9326.53, + "close": 9665.7, + "volume": 9515.79358021 + }, + { + "open_time": "2020-05-18T00:00:00+00:00", + "close_time": "2020-05-18T00:00:00+00:00", + "open": 9672.95, + "high": 9966.12, + "low": 9451.2, + "close": 9721.91, + "volume": 12362.32763823 + }, + { + "open_time": "2020-05-19T00:00:00+00:00", + "close_time": "2020-05-19T00:00:00+00:00", + "open": 9730, + "high": 9903.89, + "low": 9455.05, + "close": 9787.65, + "volume": 12153.05374801 + }, + { + "open_time": "2020-05-20T00:00:00+00:00", + "close_time": "2020-05-20T00:00:00+00:00", + "open": 9776.3, + "high": 9843.87, + "low": 9100, + "close": 9516.51, + "volume": 12351.42817701 + }, + { + "open_time": "2020-05-21T00:00:00+00:00", + "close_time": "2020-05-21T00:00:00+00:00", + "open": 9505.61, + "high": 9573.29, + "low": 8800, + "close": 9062.47, + "volume": 16879.82890788 + }, + { + "open_time": "2020-05-22T00:00:00+00:00", + "close_time": "2020-05-22T00:00:00+00:00", + "open": 9062.25, + "high": 9272.97, + "low": 8924.91, + "close": 9171.96, + "volume": 7261.28419694 + }, + { + "open_time": "2020-05-23T00:00:00+00:00", + "close_time": "2020-05-23T00:00:00+00:00", + "open": 9171.96, + "high": 9316.12, + "low": 9084.83, + "close": 9183.46, + "volume": 3477.27850858 + }, + { + "open_time": "2020-05-24T00:00:00+00:00", + "close_time": "2020-05-24T00:00:00+00:00", + "open": 9183.93, + "high": 9310.91, + "low": 8669, + "close": 8718.77, + "volume": 8855.47763284 + }, + { + "open_time": "2020-05-25T00:00:00+00:00", + "close_time": "2020-05-25T00:00:00+00:00", + "open": 8710.12, + "high": 8984.16, + "low": 8630, + "close": 8903.56, + "volume": 9021.28898364 + }, + { + "open_time": "2020-05-26T00:00:00+00:00", + "close_time": "2020-05-26T00:00:00+00:00", + "open": 8903.22, + "high": 9012, + "low": 8690, + "close": 8840.91, + "volume": 5923.02377238 + }, + { + "open_time": "2020-05-27T00:00:00+00:00", + "close_time": "2020-05-27T00:00:00+00:00", + "open": 8835.79, + "high": 9230.21, + "low": 8810.99, + "close": 9210, + "volume": 6867.67101935 + }, + { + "open_time": "2020-05-28T00:00:00+00:00", + "close_time": "2020-05-28T00:00:00+00:00", + "open": 9209.99, + "high": 9625.01, + "low": 9105.79, + "close": 9577.38, + "volume": 11523.40889483 + }, + { + "open_time": "2020-05-29T00:00:00+00:00", + "close_time": "2020-05-29T00:00:00+00:00", + "open": 9581.49, + "high": 9610, + "low": 9330, + "close": 9421.04, + "volume": 7226.77389995 + }, + { + "open_time": "2020-05-30T00:00:00+00:00", + "close_time": "2020-05-30T00:00:00+00:00", + "open": 9428.52, + "high": 9758.27, + "low": 9326.28, + "close": 9705.1, + "volume": 6781.84196225 + }, + { + "open_time": "2020-05-31T00:00:00+00:00", + "close_time": "2020-05-31T00:00:00+00:00", + "open": 9705.1, + "high": 9711.7, + "low": 9373.96, + "close": 9446.19, + "volume": 5697.99838373 + }, + { + "open_time": "2020-06-01T00:00:00+00:00", + "close_time": "2020-06-01T00:00:00+00:00", + "open": 9444.61, + "high": 10429.26, + "low": 9416.5, + "close": 10203.64, + "volume": 12109.14149664 + }, + { + "open_time": "2020-06-02T00:00:00+00:00", + "close_time": "2020-06-02T00:00:00+00:00", + "open": 10203.64, + "high": 10241.26, + "low": 9135.68, + "close": 9525.73, + "volume": 22725.11942099 + }, + { + "open_time": "2020-06-03T00:00:00+00:00", + "close_time": "2020-06-03T00:00:00+00:00", + "open": 9522.52, + "high": 9699.95, + "low": 9380.99, + "close": 9668.99, + "volume": 6928.76322878 + }, + { + "open_time": "2020-06-04T00:00:00+00:00", + "close_time": "2020-06-04T00:00:00+00:00", + "open": 9668, + "high": 9888, + "low": 9430, + "close": 9791.92, + "volume": 8938.7688887 + }, + { + "open_time": "2020-06-05T00:00:00+00:00", + "close_time": "2020-06-05T00:00:00+00:00", + "open": 9791, + "high": 9856.48, + "low": 9592.74, + "close": 9619.99, + "volume": 7157.37095675 + }, + { + "open_time": "2020-06-06T00:00:00+00:00", + "close_time": "2020-06-06T00:00:00+00:00", + "open": 9616.17, + "high": 9744.39, + "low": 9525.76, + "close": 9669.85, + "volume": 4047.26924742 + }, + { + "open_time": "2020-06-07T00:00:00+00:00", + "close_time": "2020-06-07T00:00:00+00:00", + "open": 9673.08, + "high": 9829.31, + "low": 9356, + "close": 9750.04, + "volume": 6762.65158822 + }, + { + "open_time": "2020-06-08T00:00:00+00:00", + "close_time": "2020-06-08T00:00:00+00:00", + "open": 9759.04, + "high": 9813.67, + "low": 9645, + "close": 9783, + "volume": 5379.07801648 + }, + { + "open_time": "2020-06-09T00:00:00+00:00", + "close_time": "2020-06-09T00:00:00+00:00", + "open": 9786.64, + "high": 9897.46, + "low": 9566.81, + "close": 9776.84, + "volume": 6922.79788471 + }, + { + "open_time": "2020-06-10T00:00:00+00:00", + "close_time": "2020-06-10T00:00:00+00:00", + "open": 9782.3, + "high": 10011.4, + "low": 9578, + "close": 9894.32, + "volume": 7107.20140335 + }, + { + "open_time": "2020-06-11T00:00:00+00:00", + "close_time": "2020-06-11T00:00:00+00:00", + "open": 9894.32, + "high": 9981.24, + "low": 9078.91, + "close": 9264.26, + "volume": 16389.44455357 + }, + { + "open_time": "2020-06-12T00:00:00+00:00", + "close_time": "2020-06-12T00:00:00+00:00", + "open": 9265.95, + "high": 9555, + "low": 9230, + "close": 9463.07, + "volume": 6934.13533535 + }, + { + "open_time": "2020-06-13T00:00:00+00:00", + "close_time": "2020-06-13T00:00:00+00:00", + "open": 9465.92, + "high": 9500, + "low": 9345.71, + "close": 9473.46, + "volume": 2938.68222067 + }, + { + "open_time": "2020-06-14T00:00:00+00:00", + "close_time": "2020-06-14T00:00:00+00:00", + "open": 9478.93, + "high": 9479.59, + "low": 9235.01, + "close": 9329.99, + "volume": 3477.25235863 + }, + { + "open_time": "2020-06-15T00:00:00+00:00", + "close_time": "2020-06-15T00:00:00+00:00", + "open": 9329.99, + "high": 9505.4, + "low": 8900, + "close": 9435.15, + "volume": 11765.1135339 + }, + { + "open_time": "2020-06-16T00:00:00+00:00", + "close_time": "2020-06-16T00:00:00+00:00", + "open": 9435.41, + "high": 9596.31, + "low": 9374.9, + "close": 9530.3, + "volume": 6864.21822439 + }, + { + "open_time": "2020-06-17T00:00:00+00:00", + "close_time": "2020-06-17T00:00:00+00:00", + "open": 9530.62, + "high": 9566.53, + "low": 9230.32, + "close": 9461.29, + "volume": 5902.36636044 + }, + { + "open_time": "2020-06-18T00:00:00+00:00", + "close_time": "2020-06-18T00:00:00+00:00", + "open": 9459.82, + "high": 9478.69, + "low": 9250, + "close": 9374.78, + "volume": 3997.01284654 + }, + { + "open_time": "2020-06-19T00:00:00+00:00", + "close_time": "2020-06-19T00:00:00+00:00", + "open": 9374.83, + "high": 9429.99, + "low": 9225.15, + "close": 9304.32, + "volume": 5305.9077191 + }, + { + "open_time": "2020-06-20T00:00:00+00:00", + "close_time": "2020-06-20T00:00:00+00:00", + "open": 9287.6, + "high": 9400, + "low": 9138, + "close": 9355.46, + "volume": 3071.79384829 + }, + { + "open_time": "2020-06-21T00:00:00+00:00", + "close_time": "2020-06-21T00:00:00+00:00", + "open": 9355.93, + "high": 9421.26, + "low": 9271.52, + "close": 9283.03, + "volume": 1435.21189641 + }, + { + "open_time": "2020-06-22T00:00:00+00:00", + "close_time": "2020-06-22T00:00:00+00:00", + "open": 9287.89, + "high": 9798.76, + "low": 9267.2, + "close": 9683.12, + "volume": 6615.64540882 + }, + { + "open_time": "2020-06-23T00:00:00+00:00", + "close_time": "2020-06-23T00:00:00+00:00", + "open": 9688.26, + "high": 9725.3, + "low": 9571, + "close": 9622.81, + "volume": 4866.11470545 + }, + { + "open_time": "2020-06-24T00:00:00+00:00", + "close_time": "2020-06-24T00:00:00+00:00", + "open": 9617.88, + "high": 9666.35, + "low": 9193.99, + "close": 9286.06, + "volume": 10072.57541802 + }, + { + "open_time": "2020-06-25T00:00:00+00:00", + "close_time": "2020-06-25T00:00:00+00:00", + "open": 9286.3, + "high": 9343.49, + "low": 8989, + "close": 9239.48, + "volume": 8701.2461746 + }, + { + "open_time": "2020-06-26T00:00:00+00:00", + "close_time": "2020-06-26T00:00:00+00:00", + "open": 9237.98, + "high": 9289.71, + "low": 9024.61, + "close": 9158.26, + "volume": 7912.38375487 + }, + { + "open_time": "2020-06-27T00:00:00+00:00", + "close_time": "2020-06-27T00:00:00+00:00", + "open": 9158.13, + "high": 9189, + "low": 8830.63, + "close": 9009.3, + "volume": 4399.67602419 + }, + { + "open_time": "2020-06-28T00:00:00+00:00", + "close_time": "2020-06-28T00:00:00+00:00", + "open": 9008.33, + "high": 9191.72, + "low": 8933.06, + "close": 9118.01, + "volume": 3231.85728086 + }, + { + "open_time": "2020-06-29T00:00:00+00:00", + "close_time": "2020-06-29T00:00:00+00:00", + "open": 9118.8, + "high": 9240.36, + "low": 9014.92, + "close": 9188.88, + "volume": 4942.72533003 + }, + { + "open_time": "2020-06-30T00:00:00+00:00", + "close_time": "2020-06-30T00:00:00+00:00", + "open": 9187.85, + "high": 9201.95, + "low": 9060, + "close": 9132.96, + "volume": 2781.63125132 + }, + { + "open_time": "2020-07-01T00:00:00+00:00", + "close_time": "2020-07-01T00:00:00+00:00", + "open": 9136.89, + "high": 9300, + "low": 9089.8, + "close": 9233.38, + "volume": 4321.56559235 + }, + { + "open_time": "2020-07-02T00:00:00+00:00", + "close_time": "2020-07-02T00:00:00+00:00", + "open": 9230.97, + "high": 9268.54, + "low": 8939, + "close": 9092.92, + "volume": 6866.04897352 + }, + { + "open_time": "2020-07-03T00:00:00+00:00", + "close_time": "2020-07-03T00:00:00+00:00", + "open": 9091.68, + "high": 9127.11, + "low": 9027.17, + "close": 9063.08, + "volume": 3510.00353809 + }, + { + "open_time": "2020-07-04T00:00:00+00:00", + "close_time": "2020-07-04T00:00:00+00:00", + "open": 9053.87, + "high": 9196, + "low": 9045.94, + "close": 9138.52, + "volume": 2180.37237178 + }, + { + "open_time": "2020-07-05T00:00:00+00:00", + "close_time": "2020-07-05T00:00:00+00:00", + "open": 9142.16, + "high": 9147.37, + "low": 8905, + "close": 9076.82, + "volume": 3067.87780852 + }, + { + "open_time": "2020-07-06T00:00:00+00:00", + "close_time": "2020-07-06T00:00:00+00:00", + "open": 9077.18, + "high": 9376.34, + "low": 9060.5, + "close": 9348.22, + "volume": 5361.35284949 + }, + { + "open_time": "2020-07-07T00:00:00+00:00", + "close_time": "2020-07-07T00:00:00+00:00", + "open": 9346.9, + "high": 9385.81, + "low": 9201.78, + "close": 9257.16, + "volume": 4702.82565367 + }, + { + "open_time": "2020-07-08T00:00:00+00:00", + "close_time": "2020-07-08T00:00:00+00:00", + "open": 9257.21, + "high": 9479.57, + "low": 9228.91, + "close": 9437.16, + "volume": 6275.54666358 + }, + { + "open_time": "2020-07-09T00:00:00+00:00", + "close_time": "2020-07-09T00:00:00+00:00", + "open": 9441.76, + "high": 9448.5, + "low": 9157.11, + "close": 9234.9, + "volume": 4575.44853951 + }, + { + "open_time": "2020-07-10T00:00:00+00:00", + "close_time": "2020-07-10T00:00:00+00:00", + "open": 9234.91, + "high": 9318.92, + "low": 9053.14, + "close": 9283.53, + "volume": 3910.32678996 + }, + { + "open_time": "2020-07-11T00:00:00+00:00", + "close_time": "2020-07-11T00:00:00+00:00", + "open": 9291, + "high": 9304.95, + "low": 9180, + "close": 9238.3, + "volume": 1453.16535935 + }, + { + "open_time": "2020-07-12T00:00:00+00:00", + "close_time": "2020-07-12T00:00:00+00:00", + "open": 9234.07, + "high": 9347.76, + "low": 9153.48, + "close": 9306.17, + "volume": 2037.15363045 + }, + { + "open_time": "2020-07-13T00:00:00+00:00", + "close_time": "2020-07-13T00:00:00+00:00", + "open": 9304.94, + "high": 9351.17, + "low": 9190.49, + "close": 9233.1, + "volume": 3875.17319052 + }, + { + "open_time": "2020-07-14T00:00:00+00:00", + "close_time": "2020-07-14T00:00:00+00:00", + "open": 9234.19, + "high": 9282.08, + "low": 9095, + "close": 9251.59, + "volume": 4479.91060569 + }, + { + "open_time": "2020-07-15T00:00:00+00:00", + "close_time": "2020-07-15T00:00:00+00:00", + "open": 9256.33, + "high": 9276.98, + "low": 9153.38, + "close": 9190.07, + "volume": 3810.04841103 + }, + { + "open_time": "2020-07-16T00:00:00+00:00", + "close_time": "2020-07-16T00:00:00+00:00", + "open": 9191, + "high": 9217.5, + "low": 9026.51, + "close": 9132.87, + "volume": 5541.85389383 + }, + { + "open_time": "2020-07-17T00:00:00+00:00", + "close_time": "2020-07-17T00:00:00+00:00", + "open": 9134.44, + "high": 9184.28, + "low": 9073.53, + "close": 9156.5, + "volume": 3593.49150079 + }, + { + "open_time": "2020-07-18T00:00:00+00:00", + "close_time": "2020-07-18T00:00:00+00:00", + "open": 9150.51, + "high": 9214.63, + "low": 9122.72, + "close": 9177.43, + "volume": 1358.28531978 + }, + { + "open_time": "2020-07-19T00:00:00+00:00", + "close_time": "2020-07-19T00:00:00+00:00", + "open": 9175.7, + "high": 9243.36, + "low": 9106.3, + "close": 9211.99, + "volume": 1585.39916859 + }, + { + "open_time": "2020-07-20T00:00:00+00:00", + "close_time": "2020-07-20T00:00:00+00:00", + "open": 9213.15, + "high": 9224.73, + "low": 9128.21, + "close": 9162.43, + "volume": 3064.80739401 + }, + { + "open_time": "2020-07-21T00:00:00+00:00", + "close_time": "2020-07-21T00:00:00+00:00", + "open": 9161.77, + "high": 9442.89, + "low": 9152.23, + "close": 9391.25, + "volume": 5559.47430975 + }, + { + "open_time": "2020-07-22T00:00:00+00:00", + "close_time": "2020-07-22T00:00:00+00:00", + "open": 9395.98, + "high": 9573, + "low": 9280.8, + "close": 9539.51, + "volume": 5486.69012558 + }, + { + "open_time": "2020-07-23T00:00:00+00:00", + "close_time": "2020-07-23T00:00:00+00:00", + "open": 9537.23, + "high": 9690, + "low": 9453.38, + "close": 9617.2, + "volume": 10413.94384743 + }, + { + "open_time": "2020-07-24T00:00:00+00:00", + "close_time": "2020-07-24T00:00:00+00:00", + "open": 9614.85, + "high": 9650.55, + "low": 9474.35, + "close": 9547.91, + "volume": 8012.90509154 + }, + { + "open_time": "2020-07-25T00:00:00+00:00", + "close_time": "2020-07-25T00:00:00+00:00", + "open": 9549.34, + "high": 9751.82, + "low": 9532.79, + "close": 9710.98, + "volume": 5065.44989566 + }, + { + "open_time": "2020-07-26T00:00:00+00:00", + "close_time": "2020-07-26T00:00:00+00:00", + "open": 9712.45, + "high": 10200, + "low": 9657, + "close": 9944.65, + "volume": 9090.21430682 + }, + { + "open_time": "2020-07-27T00:00:00+00:00", + "close_time": "2020-07-27T00:00:00+00:00", + "open": 9941.25, + "high": 11417.11, + "low": 9933.77, + "close": 11046.19, + "volume": 27736.83221358 + }, + { + "open_time": "2020-07-28T00:00:00+00:00", + "close_time": "2020-07-28T00:00:00+00:00", + "open": 11049.4, + "high": 11263.85, + "low": 10583.48, + "close": 10939.27, + "volume": 17062.37380128 + }, + { + "open_time": "2020-07-29T00:00:00+00:00", + "close_time": "2020-07-29T00:00:00+00:00", + "open": 10931.91, + "high": 11358.47, + "low": 10855.81, + "close": 11111.17, + "volume": 12452.86303565 + }, + { + "open_time": "2020-07-30T00:00:00+00:00", + "close_time": "2020-07-30T00:00:00+00:00", + "open": 11105.01, + "high": 11189, + "low": 10832, + "close": 11112.12, + "volume": 10456.84804792 + }, + { + "open_time": "2020-07-31T00:00:00+00:00", + "close_time": "2020-07-31T00:00:00+00:00", + "open": 11110.84, + "high": 11457.95, + "low": 10973.8, + "close": 11356.74, + "volume": 10417.50746157 + }, + { + "open_time": "2020-08-01T00:00:00+00:00", + "close_time": "2020-08-01T00:00:00+00:00", + "open": 11357.98, + "high": 11883.36, + "low": 11228, + "close": 11817.49, + "volume": 11195.80752332 + }, + { + "open_time": "2020-08-02T00:00:00+00:00", + "close_time": "2020-08-02T00:00:00+00:00", + "open": 11808.21, + "high": 12100, + "low": 10559.59, + "close": 11071.66, + "volume": 12656.41102944 + }, + { + "open_time": "2020-08-03T00:00:00+00:00", + "close_time": "2020-08-03T00:00:00+00:00", + "open": 11074.92, + "high": 11480, + "low": 10933.26, + "close": 11236.39, + "volume": 6984.67078032 + }, + { + "open_time": "2020-08-04T00:00:00+00:00", + "close_time": "2020-08-04T00:00:00+00:00", + "open": 11236.39, + "high": 11420, + "low": 11000.79, + "close": 11192.42, + "volume": 5522.11051757 + }, + { + "open_time": "2020-08-05T00:00:00+00:00", + "close_time": "2020-08-05T00:00:00+00:00", + "open": 11193.48, + "high": 11795.86, + "low": 11094.35, + "close": 11755.24, + "volume": 7505.17083967 + }, + { + "open_time": "2020-08-06T00:00:00+00:00", + "close_time": "2020-08-06T00:00:00+00:00", + "open": 11759.9, + "high": 11913.5, + "low": 11575.57, + "close": 11770.08, + "volume": 9855.99436305 + }, + { + "open_time": "2020-08-07T00:00:00+00:00", + "close_time": "2020-08-07T00:00:00+00:00", + "open": 11770.26, + "high": 11920, + "low": 11219, + "close": 11600.85, + "volume": 10503.36174678 + }, + { + "open_time": "2020-08-08T00:00:00+00:00", + "close_time": "2020-08-08T00:00:00+00:00", + "open": 11601.75, + "high": 11817.95, + "low": 11527, + "close": 11776.9, + "volume": 3984.89879462 + }, + { + "open_time": "2020-08-09T00:00:00+00:00", + "close_time": "2020-08-09T00:00:00+00:00", + "open": 11767.93, + "high": 11808.28, + "low": 11527.92, + "close": 11683.03, + "volume": 2649.48917649 + }, + { + "open_time": "2020-08-10T00:00:00+00:00", + "close_time": "2020-08-10T00:00:00+00:00", + "open": 11684.6, + "high": 12080, + "low": 11510, + "close": 11895.12, + "volume": 7701.72806914 + }, + { + "open_time": "2020-08-11T00:00:00+00:00", + "close_time": "2020-08-11T00:00:00+00:00", + "open": 11896.37, + "high": 11945.05, + "low": 11130, + "close": 11392.64, + "volume": 10450.85023115 + }, + { + "open_time": "2020-08-12T00:00:00+00:00", + "close_time": "2020-08-12T00:00:00+00:00", + "open": 11386.5, + "high": 11625, + "low": 11150, + "close": 11565.35, + "volume": 5668.60180464 + }, + { + "open_time": "2020-08-13T00:00:00+00:00", + "close_time": "2020-08-13T00:00:00+00:00", + "open": 11567.74, + "high": 11806.61, + "low": 11270.91, + "close": 11793.26, + "volume": 6839.55121466 + }, + { + "open_time": "2020-08-14T00:00:00+00:00", + "close_time": "2020-08-14T00:00:00+00:00", + "open": 11797.55, + "high": 11862, + "low": 11652.01, + "close": 11779.77, + "volume": 5526.79649808 + }, + { + "open_time": "2020-08-15T00:00:00+00:00", + "close_time": "2020-08-15T00:00:00+00:00", + "open": 11771.97, + "high": 11986.93, + "low": 11667.7, + "close": 11852.2, + "volume": 3983.17592982 + }, + { + "open_time": "2020-08-16T00:00:00+00:00", + "close_time": "2020-08-16T00:00:00+00:00", + "open": 11858.6, + "high": 11938.55, + "low": 11685.97, + "close": 11914.02, + "volume": 2494.09926065 + }, + { + "open_time": "2020-08-17T00:00:00+00:00", + "close_time": "2020-08-17T00:00:00+00:00", + "open": 11916.83, + "high": 12473, + "low": 11771.44, + "close": 12298.38, + "volume": 9778.32856833 + }, + { + "open_time": "2020-08-18T00:00:00+00:00", + "close_time": "2020-08-18T00:00:00+00:00", + "open": 12301.27, + "high": 12408.53, + "low": 11823, + "close": 11958.1, + "volume": 8818.18784117 + }, + { + "open_time": "2020-08-19T00:00:00+00:00", + "close_time": "2020-08-19T00:00:00+00:00", + "open": 11950, + "high": 12022.18, + "low": 11574.4, + "close": 11757.55, + "volume": 9401.50118445 + }, + { + "open_time": "2020-08-20T00:00:00+00:00", + "close_time": "2020-08-20T00:00:00+00:00", + "open": 11762.18, + "high": 11894.12, + "low": 11675.29, + "close": 11859.37, + "volume": 4191.75792092 + }, + { + "open_time": "2020-08-21T00:00:00+00:00", + "close_time": "2020-08-21T00:00:00+00:00", + "open": 11857.18, + "high": 11887.67, + "low": 11485.49, + "close": 11531.74, + "volume": 6391.17972721 + }, + { + "open_time": "2020-08-22T00:00:00+00:00", + "close_time": "2020-08-22T00:00:00+00:00", + "open": 11527.81, + "high": 11694.02, + "low": 11367, + "close": 11667.7, + "volume": 3401.42192253 + }, + { + "open_time": "2020-08-23T00:00:00+00:00", + "close_time": "2020-08-23T00:00:00+00:00", + "open": 11678.17, + "high": 11715.09, + "low": 11524.7, + "close": 11644.65, + "volume": 1632.87091819 + }, + { + "open_time": "2020-08-24T00:00:00+00:00", + "close_time": "2020-08-24T00:00:00+00:00", + "open": 11653.7, + "high": 11832.55, + "low": 11588.61, + "close": 11761.8, + "volume": 2887.05808264 + }, + { + "open_time": "2020-08-25T00:00:00+00:00", + "close_time": "2020-08-25T00:00:00+00:00", + "open": 11750.4, + "high": 11772.22, + "low": 11112.75, + "close": 11328.88, + "volume": 7073.69374623 + }, + { + "open_time": "2020-08-26T00:00:00+00:00", + "close_time": "2020-08-26T00:00:00+00:00", + "open": 11328.5, + "high": 11549.8, + "low": 11250.14, + "close": 11469.3, + "volume": 4273.08016903 + }, + { + "open_time": "2020-08-27T00:00:00+00:00", + "close_time": "2020-08-27T00:00:00+00:00", + "open": 11462.91, + "high": 11602.92, + "low": 11122.72, + "close": 11330, + "volume": 7796.15569663 + }, + { + "open_time": "2020-08-28T00:00:00+00:00", + "close_time": "2020-08-28T00:00:00+00:00", + "open": 11332.26, + "high": 11555.61, + "low": 11277.95, + "close": 11536.58, + "volume": 6046.49746388 + }, + { + "open_time": "2020-08-29T00:00:00+00:00", + "close_time": "2020-08-29T00:00:00+00:00", + "open": 11538.74, + "high": 11592, + "low": 11423.64, + "close": 11471.71, + "volume": 2095.93600275 + }, + { + "open_time": "2020-08-30T00:00:00+00:00", + "close_time": "2020-08-30T00:00:00+00:00", + "open": 11471.71, + "high": 11715.69, + "low": 11458.62, + "close": 11708.97, + "volume": 2328.65701886 + }, + { + "open_time": "2020-08-31T00:00:00+00:00", + "close_time": "2020-08-31T00:00:00+00:00", + "open": 11713.11, + "high": 11780, + "low": 11573.39, + "close": 11655, + "volume": 4534.21810201 + }, + { + "open_time": "2020-09-01T00:00:00+00:00", + "close_time": "2020-09-01T00:00:00+00:00", + "open": 11658.48, + "high": 12065.82, + "low": 11515, + "close": 11923.96, + "volume": 7960.82238043 + }, + { + "open_time": "2020-09-02T00:00:00+00:00", + "close_time": "2020-09-02T00:00:00+00:00", + "open": 11919.53, + "high": 11956.45, + "low": 11155.32, + "close": 11398.44, + "volume": 13056.07287751 + }, + { + "open_time": "2020-09-03T00:00:00+00:00", + "close_time": "2020-09-03T00:00:00+00:00", + "open": 11395.1, + "high": 11477.35, + "low": 9987.86, + "close": 10160, + "volume": 18554.73121203 + }, + { + "open_time": "2020-09-04T00:00:00+00:00", + "close_time": "2020-09-04T00:00:00+00:00", + "open": 10160, + "high": 10646.75, + "low": 9966.85, + "close": 10456.32, + "volume": 17343.6276107 + }, + { + "open_time": "2020-09-05T00:00:00+00:00", + "close_time": "2020-09-05T00:00:00+00:00", + "open": 10460.2, + "high": 10567.9, + "low": 9850, + "close": 10167.19, + "volume": 12165.47308504 + }, + { + "open_time": "2020-09-06T00:00:00+00:00", + "close_time": "2020-09-06T00:00:00+00:00", + "open": 10165.47, + "high": 10353.39, + "low": 10000, + "close": 10260.17, + "volume": 5121.25180431 + }, + { + "open_time": "2020-09-07T00:00:00+00:00", + "close_time": "2020-09-07T00:00:00+00:00", + "open": 10258.43, + "high": 10415.66, + "low": 9880, + "close": 10377.14, + "volume": 8725.09203962 + }, + { + "open_time": "2020-09-08T00:00:00+00:00", + "close_time": "2020-09-08T00:00:00+00:00", + "open": 10377.5, + "high": 10446.18, + "low": 9825.07, + "close": 10123.96, + "volume": 10560.87470567 + }, + { + "open_time": "2020-09-09T00:00:00+00:00", + "close_time": "2020-09-09T00:00:00+00:00", + "open": 10126.01, + "high": 10353.39, + "low": 9981.38, + "close": 10232.8, + "volume": 5872.2195124 + }, + { + "open_time": "2020-09-10T00:00:00+00:00", + "close_time": "2020-09-10T00:00:00+00:00", + "open": 10221.76, + "high": 10495.75, + "low": 10220, + "close": 10342.59, + "volume": 10223.19117775 + }, + { + "open_time": "2020-09-11T00:00:00+00:00", + "close_time": "2020-09-11T00:00:00+00:00", + "open": 10341.38, + "high": 10409.44, + "low": 10200.5, + "close": 10393.04, + "volume": 5245.74244486 + }, + { + "open_time": "2020-09-12T00:00:00+00:00", + "close_time": "2020-09-12T00:00:00+00:00", + "open": 10400.46, + "high": 10482.42, + "low": 10275, + "close": 10443.33, + "volume": 2509.23983418 + }, + { + "open_time": "2020-09-13T00:00:00+00:00", + "close_time": "2020-09-13T00:00:00+00:00", + "open": 10446.4, + "high": 10576.78, + "low": 10214.9, + "close": 10334.78, + "volume": 4325.10556518 + }, + { + "open_time": "2020-09-14T00:00:00+00:00", + "close_time": "2020-09-14T00:00:00+00:00", + "open": 10338.82, + "high": 10765.03, + "low": 10250.13, + "close": 10675.15, + "volume": 7325.23245633 + }, + { + "open_time": "2020-09-15T00:00:00+00:00", + "close_time": "2020-09-15T00:00:00+00:00", + "open": 10671.4, + "high": 10940.01, + "low": 10611.17, + "close": 10783.83, + "volume": 6456.66295267 + }, + { + "open_time": "2020-09-16T00:00:00+00:00", + "close_time": "2020-09-16T00:00:00+00:00", + "open": 10785, + "high": 11100, + "low": 10662.81, + "close": 10951.54, + "volume": 8300.23983202 + }, + { + "open_time": "2020-09-17T00:00:00+00:00", + "close_time": "2020-09-17T00:00:00+00:00", + "open": 10950.15, + "high": 11054, + "low": 10739.23, + "close": 10940.47, + "volume": 5525.71740992 + }, + { + "open_time": "2020-09-18T00:00:00+00:00", + "close_time": "2020-09-18T00:00:00+00:00", + "open": 10947.35, + "high": 11040.18, + "low": 10816.54, + "close": 10931.2, + "volume": 4398.92439287 + }, + { + "open_time": "2020-09-19T00:00:00+00:00", + "close_time": "2020-09-19T00:00:00+00:00", + "open": 10935.49, + "high": 11183.01, + "low": 10890.53, + "close": 11077.22, + "volume": 2253.35153789 + }, + { + "open_time": "2020-09-20T00:00:00+00:00", + "close_time": "2020-09-20T00:00:00+00:00", + "open": 11070.84, + "high": 11079.25, + "low": 10755.9, + "close": 10923.5, + "volume": 3250.01749577 + }, + { + "open_time": "2020-09-21T00:00:00+00:00", + "close_time": "2020-09-21T00:00:00+00:00", + "open": 10921.53, + "high": 10996.98, + "low": 10286.56, + "close": 10411.29, + "volume": 9948.02125053 + }, + { + "open_time": "2020-09-22T00:00:00+00:00", + "close_time": "2020-09-22T00:00:00+00:00", + "open": 10418.83, + "high": 10573.05, + "low": 10353.39, + "close": 10534.31, + "volume": 4800.59855196 + }, + { + "open_time": "2020-09-23T00:00:00+00:00", + "close_time": "2020-09-23T00:00:00+00:00", + "open": 10525.72, + "high": 10541.39, + "low": 10138.3, + "close": 10233.42, + "volume": 5711.36066207 + }, + { + "open_time": "2020-09-24T00:00:00+00:00", + "close_time": "2020-09-24T00:00:00+00:00", + "open": 10236.86, + "high": 10795.53, + "low": 10193.2, + "close": 10744.02, + "volume": 6703.91881646 + }, + { + "open_time": "2020-09-25T00:00:00+00:00", + "close_time": "2020-09-25T00:00:00+00:00", + "open": 10738.46, + "high": 10762.65, + "low": 10553.14, + "close": 10689.81, + "volume": 6346.72379355 + }, + { + "open_time": "2020-09-26T00:00:00+00:00", + "close_time": "2020-09-26T00:00:00+00:00", + "open": 10694.23, + "high": 10830, + "low": 10655.29, + "close": 10729.09, + "volume": 2550.31630347 + }, + { + "open_time": "2020-09-27T00:00:00+00:00", + "close_time": "2020-09-27T00:00:00+00:00", + "open": 10731.09, + "high": 10807.14, + "low": 10593.58, + "close": 10780.66, + "volume": 2286.86162473 + }, + { + "open_time": "2020-09-28T00:00:00+00:00", + "close_time": "2020-09-28T00:00:00+00:00", + "open": 10779.99, + "high": 10950, + "low": 10628.52, + "close": 10689.48, + "volume": 4988.24529269 + }, + { + "open_time": "2020-09-29T00:00:00+00:00", + "close_time": "2020-09-29T00:00:00+00:00", + "open": 10681.41, + "high": 10865, + "low": 10636.66, + "close": 10836.42, + "volume": 4029.39173043 + }, + { + "open_time": "2020-09-30T00:00:00+00:00", + "close_time": "2020-09-30T00:00:00+00:00", + "open": 10840, + "high": 10847.5, + "low": 10658.56, + "close": 10778.22, + "volume": 4304.6226949 + }, + { + "open_time": "2020-10-01T00:00:00+00:00", + "close_time": "2020-10-01T00:00:00+00:00", + "open": 10780.83, + "high": 10940.22, + "low": 10437.08, + "close": 10622.71, + "volume": 8678.34728292 + }, + { + "open_time": "2020-10-02T00:00:00+00:00", + "close_time": "2020-10-02T00:00:00+00:00", + "open": 10611.17, + "high": 10667.53, + "low": 10380, + "close": 10578.54, + "volume": 8331.70251107 + }, + { + "open_time": "2020-10-03T00:00:00+00:00", + "close_time": "2020-10-03T00:00:00+00:00", + "open": 10571.6, + "high": 10605.79, + "low": 10500, + "close": 10553.66, + "volume": 1134.79775814 + }, + { + "open_time": "2020-10-04T00:00:00+00:00", + "close_time": "2020-10-04T00:00:00+00:00", + "open": 10543.17, + "high": 10699.88, + "low": 10524.81, + "close": 10669.63, + "volume": 1057.77530355 + }, + { + "open_time": "2020-10-05T00:00:00+00:00", + "close_time": "2020-10-05T00:00:00+00:00", + "open": 10666.16, + "high": 10805.82, + "low": 10620.71, + "close": 10795, + "volume": 3618.01529204 + }, + { + "open_time": "2020-10-06T00:00:00+00:00", + "close_time": "2020-10-06T00:00:00+00:00", + "open": 10797.36, + "high": 10801.86, + "low": 10525, + "close": 10606.33, + "volume": 4800.69513633 + }, + { + "open_time": "2020-10-07T00:00:00+00:00", + "close_time": "2020-10-07T00:00:00+00:00", + "open": 10602.31, + "high": 10682.56, + "low": 10547.71, + "close": 10669.14, + "volume": 5560.24913562 + }, + { + "open_time": "2020-10-08T00:00:00+00:00", + "close_time": "2020-10-08T00:00:00+00:00", + "open": 10669.1, + "high": 10957, + "low": 10535.06, + "close": 10925.2, + "volume": 6969.04085121 + }, + { + "open_time": "2020-10-09T00:00:00+00:00", + "close_time": "2020-10-09T00:00:00+00:00", + "open": 10927.02, + "high": 11118.49, + "low": 10826.4, + "close": 11052, + "volume": 5355.33959365 + }, + { + "open_time": "2020-10-10T00:00:00+00:00", + "close_time": "2020-10-10T00:00:00+00:00", + "open": 11060.46, + "high": 11496.06, + "low": 11059.62, + "close": 11301.2, + "volume": 3270.37027031 + }, + { + "open_time": "2020-10-11T00:00:00+00:00", + "close_time": "2020-10-11T00:00:00+00:00", + "open": 11300.97, + "high": 11447.44, + "low": 11272.11, + "close": 11372.93, + "volume": 2177.65085818 + }, + { + "open_time": "2020-10-12T00:00:00+00:00", + "close_time": "2020-10-12T00:00:00+00:00", + "open": 11372.48, + "high": 11731.7, + "low": 11175.99, + "close": 11535.98, + "volume": 7088.24378528 + }, + { + "open_time": "2020-10-13T00:00:00+00:00", + "close_time": "2020-10-13T00:00:00+00:00", + "open": 11531.56, + "high": 11567.4, + "low": 11314.53, + "close": 11427.98, + "volume": 5097.96082433 + }, + { + "open_time": "2020-10-14T00:00:00+00:00", + "close_time": "2020-10-14T00:00:00+00:00", + "open": 11440.28, + "high": 11555.1, + "low": 11287.42, + "close": 11428.84, + "volume": 3788.25075923 + }, + { + "open_time": "2020-10-15T00:00:00+00:00", + "close_time": "2020-10-15T00:00:00+00:00", + "open": 11430.49, + "high": 11623.6, + "low": 11250.01, + "close": 11511.11, + "volume": 4864.42955616 + }, + { + "open_time": "2020-10-16T00:00:00+00:00", + "close_time": "2020-10-16T00:00:00+00:00", + "open": 11506.53, + "high": 11548.65, + "low": 11200, + "close": 11321.86, + "volume": 4309.22448566 + }, + { + "open_time": "2020-10-17T00:00:00+00:00", + "close_time": "2020-10-17T00:00:00+00:00", + "open": 11331.88, + "high": 11415.48, + "low": 11264.01, + "close": 11365.8, + "volume": 1124.42019876 + }, + { + "open_time": "2020-10-18T00:00:00+00:00", + "close_time": "2020-10-18T00:00:00+00:00", + "open": 11363.4, + "high": 11526.34, + "low": 11352.79, + "close": 11519.97, + "volume": 1047.16869132 + }, + { + "open_time": "2020-10-19T00:00:00+00:00", + "close_time": "2020-10-19T00:00:00+00:00", + "open": 11518.58, + "high": 11840, + "low": 11409.94, + "close": 11764.14, + "volume": 5459.93398846 + }, + { + "open_time": "2020-10-20T00:00:00+00:00", + "close_time": "2020-10-20T00:00:00+00:00", + "open": 11759.2, + "high": 12059.94, + "low": 11680, + "close": 11921.11, + "volume": 5859.83732437 + }, + { + "open_time": "2020-10-21T00:00:00+00:00", + "close_time": "2020-10-21T00:00:00+00:00", + "open": 11921.33, + "high": 13235, + "low": 11899.1, + "close": 12802.67, + "volume": 20093.61486293 + }, + { + "open_time": "2020-10-22T00:00:00+00:00", + "close_time": "2020-10-22T00:00:00+00:00", + "open": 12802.63, + "high": 13208.25, + "low": 12686.73, + "close": 12983.26, + "volume": 9277.56218571 + }, + { + "open_time": "2020-10-23T00:00:00+00:00", + "close_time": "2020-10-23T00:00:00+00:00", + "open": 12983.26, + "high": 13037.26, + "low": 12729.82, + "close": 12941.59, + "volume": 4996.39791976 + }, + { + "open_time": "2020-10-24T00:00:00+00:00", + "close_time": "2020-10-24T00:00:00+00:00", + "open": 12940.03, + "high": 13182.83, + "low": 12887.38, + "close": 13122.73, + "volume": 2820.82333324 + }, + { + "open_time": "2020-10-25T00:00:00+00:00", + "close_time": "2020-10-25T00:00:00+00:00", + "open": 13115.18, + "high": 13363.53, + "low": 12903.74, + "close": 13039.09, + "volume": 3658.60280875 + }, + { + "open_time": "2020-10-26T00:00:00+00:00", + "close_time": "2020-10-26T00:00:00+00:00", + "open": 13041.12, + "high": 13250, + "low": 12773.5, + "close": 13066.73, + "volume": 5725.19571956 + }, + { + "open_time": "2020-10-27T00:00:00+00:00", + "close_time": "2020-10-27T00:00:00+00:00", + "open": 13065.1, + "high": 13788, + "low": 13057.09, + "close": 13647.9, + "volume": 11242.75450774 + }, + { + "open_time": "2020-10-28T00:00:00+00:00", + "close_time": "2020-10-28T00:00:00+00:00", + "open": 13642.31, + "high": 13864.89, + "low": 12892, + "close": 13274.73, + "volume": 10670.86461819 + }, + { + "open_time": "2020-10-29T00:00:00+00:00", + "close_time": "2020-10-29T00:00:00+00:00", + "open": 13275.82, + "high": 13650, + "low": 12993, + "close": 13468.44, + "volume": 8894.95694501 + }, + { + "open_time": "2020-10-30T00:00:00+00:00", + "close_time": "2020-10-30T00:00:00+00:00", + "open": 13456.14, + "high": 13675.56, + "low": 13129.26, + "close": 13562.13, + "volume": 8973.33412642 + }, + { + "open_time": "2020-10-31T00:00:00+00:00", + "close_time": "2020-10-31T00:00:00+00:00", + "open": 13569.42, + "high": 14100, + "low": 13420.97, + "close": 13816.08, + "volume": 6337.39292768 + }, + { + "open_time": "2020-11-01T00:00:00+00:00", + "close_time": "2020-11-01T00:00:00+00:00", + "open": 13799.44, + "high": 13907.47, + "low": 13629.31, + "close": 13762, + "volume": 2534.08581497 + }, + { + "open_time": "2020-11-02T00:00:00+00:00", + "close_time": "2020-11-02T00:00:00+00:00", + "open": 13762, + "high": 13842.5, + "low": 13220, + "close": 13563.72, + "volume": 7065.41110933 + }, + { + "open_time": "2020-11-03T00:00:00+00:00", + "close_time": "2020-11-03T00:00:00+00:00", + "open": 13578.82, + "high": 14083.76, + "low": 13287.7, + "close": 14041.58, + "volume": 7225.35750382 + }, + { + "open_time": "2020-11-04T00:00:00+00:00", + "close_time": "2020-11-04T00:00:00+00:00", + "open": 14041.58, + "high": 14277.5, + "low": 13520.87, + "close": 14160.59, + "volume": 10926.32680544 + }, + { + "open_time": "2020-11-05T00:00:00+00:00", + "close_time": "2020-11-05T00:00:00+00:00", + "open": 14168.49, + "high": 15770.58, + "low": 14100, + "close": 15605.04, + "volume": 18395.54986855 + }, + { + "open_time": "2020-11-06T00:00:00+00:00", + "close_time": "2020-11-06T00:00:00+00:00", + "open": 15608.32, + "high": 15968.98, + "low": 15196.01, + "close": 15598.09, + "volume": 13461.54076679 + }, + { + "open_time": "2020-11-07T00:00:00+00:00", + "close_time": "2020-11-07T00:00:00+00:00", + "open": 15603.28, + "high": 15778.6, + "low": 14351, + "close": 14838.97, + "volume": 10889.60366328 + }, + { + "open_time": "2020-11-08T00:00:00+00:00", + "close_time": "2020-11-08T00:00:00+00:00", + "open": 14829.32, + "high": 15664.9, + "low": 14727.19, + "close": 15489.15, + "volume": 5046.49916395 + }, + { + "open_time": "2020-11-09T00:00:00+00:00", + "close_time": "2020-11-09T00:00:00+00:00", + "open": 15484.68, + "high": 15854.48, + "low": 14824.66, + "close": 15332.04, + "volume": 14370.4345898 + }, + { + "open_time": "2020-11-10T00:00:00+00:00", + "close_time": "2020-11-10T00:00:00+00:00", + "open": 15349.32, + "high": 15482.76, + "low": 15092.47, + "close": 15313.65, + "volume": 8965.30671393 + }, + { + "open_time": "2020-11-11T00:00:00+00:00", + "close_time": "2020-11-11T00:00:00+00:00", + "open": 15314.94, + "high": 15991.01, + "low": 15290.85, + "close": 15707.89, + "volume": 10013.26427187 + }, + { + "open_time": "2020-11-12T00:00:00+00:00", + "close_time": "2020-11-12T00:00:00+00:00", + "open": 15702, + "high": 16369.99, + "low": 15481, + "close": 16300, + "volume": 16254.87662571 + }, + { + "open_time": "2020-11-13T00:00:00+00:00", + "close_time": "2020-11-13T00:00:00+00:00", + "open": 16300, + "high": 16494.52, + "low": 15970.33, + "close": 16335.58, + "volume": 7843.22858404 + }, + { + "open_time": "2020-11-14T00:00:00+00:00", + "close_time": "2020-11-14T00:00:00+00:00", + "open": 16339.06, + "high": 16341.89, + "low": 15715.1, + "close": 16086.34, + "volume": 5046.32670498 + }, + { + "open_time": "2020-11-15T00:00:00+00:00", + "close_time": "2020-11-15T00:00:00+00:00", + "open": 16092.8, + "high": 16170, + "low": 15786.46, + "close": 15975.49, + "volume": 3225.70533016 + }, + { + "open_time": "2020-11-16T00:00:00+00:00", + "close_time": "2020-11-16T00:00:00+00:00", + "open": 15975.49, + "high": 16894.93, + "low": 15875.5, + "close": 16724.62, + "volume": 7471.35436498 + }, + { + "open_time": "2020-11-17T00:00:00+00:00", + "close_time": "2020-11-17T00:00:00+00:00", + "open": 16727.85, + "high": 17868, + "low": 16570, + "close": 17680.63, + "volume": 9688.65054753 + }, + { + "open_time": "2020-11-18T00:00:00+00:00", + "close_time": "2020-11-18T00:00:00+00:00", + "open": 17681.77, + "high": 18483, + "low": 17041.47, + "close": 17785.95, + "volume": 15525.86916687 + }, + { + "open_time": "2020-11-19T00:00:00+00:00", + "close_time": "2020-11-19T00:00:00+00:00", + "open": 17792.96, + "high": 18189.97, + "low": 17346.62, + "close": 17825.47, + "volume": 10506.69646215 + }, + { + "open_time": "2020-11-20T00:00:00+00:00", + "close_time": "2020-11-20T00:00:00+00:00", + "open": 17822.37, + "high": 18824.88, + "low": 17755.81, + "close": 18687.65, + "volume": 10020.01351326 + }, + { + "open_time": "2020-11-21T00:00:00+00:00", + "close_time": "2020-11-21T00:00:00+00:00", + "open": 18685.08, + "high": 18977, + "low": 18333.45, + "close": 18725, + "volume": 5938.88999219 + }, + { + "open_time": "2020-11-22T00:00:00+00:00", + "close_time": "2020-11-22T00:00:00+00:00", + "open": 18726.43, + "high": 18770.55, + "low": 17600, + "close": 18435.2, + "volume": 6417.21771734 + }, + { + "open_time": "2020-11-23T00:00:00+00:00", + "close_time": "2020-11-23T00:00:00+00:00", + "open": 18432.6, + "high": 18786.31, + "low": 18001.95, + "close": 18383.35, + "volume": 9412.08722183 + }, + { + "open_time": "2020-11-24T00:00:00+00:00", + "close_time": "2020-11-24T00:00:00+00:00", + "open": 18386.92, + "high": 19442.13, + "low": 18068.56, + "close": 19160.85, + "volume": 13261.19897547 + }, + { + "open_time": "2020-11-25T00:00:00+00:00", + "close_time": "2020-11-25T00:00:00+00:00", + "open": 19175.13, + "high": 19490, + "low": 18470.91, + "close": 18732.43, + "volume": 8962.62225501 + }, + { + "open_time": "2020-11-26T00:00:00+00:00", + "close_time": "2020-11-26T00:00:00+00:00", + "open": 18727.24, + "high": 18911.04, + "low": 16218, + "close": 17160.09, + "volume": 21424.98655676 + }, + { + "open_time": "2020-11-27T00:00:00+00:00", + "close_time": "2020-11-27T00:00:00+00:00", + "open": 17168.31, + "high": 17471.89, + "low": 16435.47, + "close": 17154.39, + "volume": 8965.14764006 + }, + { + "open_time": "2020-11-28T00:00:00+00:00", + "close_time": "2020-11-28T00:00:00+00:00", + "open": 17160.38, + "high": 17896.03, + "low": 16875.01, + "close": 17741.79, + "volume": 4472.16584735 + }, + { + "open_time": "2020-11-29T00:00:00+00:00", + "close_time": "2020-11-29T00:00:00+00:00", + "open": 17724.41, + "high": 18352.47, + "low": 17534.87, + "close": 18192.03, + "volume": 3736.1591794 + }, + { + "open_time": "2020-11-30T00:00:00+00:00", + "close_time": "2020-11-30T00:00:00+00:00", + "open": 18196.75, + "high": 19864.15, + "low": 18196.75, + "close": 19700.19, + "volume": 10612.67092499 + }, + { + "open_time": "2020-12-01T00:00:00+00:00", + "close_time": "2020-12-01T00:00:00+00:00", + "open": 19703.53, + "high": 19918.01, + "low": 18100, + "close": 18771.43, + "volume": 11799.2336667 + }, + { + "open_time": "2020-12-02T00:00:00+00:00", + "close_time": "2020-12-02T00:00:00+00:00", + "open": 18773.21, + "high": 19346.9, + "low": 18334, + "close": 19226.55, + "volume": 6743.26185429 + }, + { + "open_time": "2020-12-03T00:00:00+00:00", + "close_time": "2020-12-03T00:00:00+00:00", + "open": 19220.09, + "high": 19621, + "low": 18881.62, + "close": 19448.4, + "volume": 6196.52507218 + }, + { + "open_time": "2020-12-04T00:00:00+00:00", + "close_time": "2020-12-04T00:00:00+00:00", + "open": 19439.94, + "high": 19552.5, + "low": 18573.89, + "close": 18673.76, + "volume": 6261.69559093 + }, + { + "open_time": "2020-12-05T00:00:00+00:00", + "close_time": "2020-12-05T00:00:00+00:00", + "open": 18650.08, + "high": 19185.17, + "low": 18500, + "close": 19162.16, + "volume": 2376.72322359 + }, + { + "open_time": "2020-12-06T00:00:00+00:00", + "close_time": "2020-12-06T00:00:00+00:00", + "open": 19162.17, + "high": 19418.39, + "low": 18870.62, + "close": 19380.58, + "volume": 2503.4542629 + }, + { + "open_time": "2020-12-07T00:00:00+00:00", + "close_time": "2020-12-07T00:00:00+00:00", + "open": 19385.13, + "high": 19431, + "low": 18905, + "close": 19173.5, + "volume": 4323.27044132 + }, + { + "open_time": "2020-12-08T00:00:00+00:00", + "close_time": "2020-12-08T00:00:00+00:00", + "open": 19183.13, + "high": 19300.55, + "low": 18163.52, + "close": 18316.43, + "volume": 5979.96623279 + }, + { + "open_time": "2020-12-09T00:00:00+00:00", + "close_time": "2020-12-09T00:00:00+00:00", + "open": 18311.31, + "high": 18654.92, + "low": 17640.33, + "close": 18556.64, + "volume": 8906.94524733 + }, + { + "open_time": "2020-12-10T00:00:00+00:00", + "close_time": "2020-12-10T00:00:00+00:00", + "open": 18546.38, + "high": 18562.13, + "low": 17908, + "close": 18250.3, + "volume": 6784.45549144 + }, + { + "open_time": "2020-12-11T00:00:00+00:00", + "close_time": "2020-12-11T00:00:00+00:00", + "open": 18250.3, + "high": 18290.43, + "low": 17569.58, + "close": 18040.02, + "volume": 6687.92267389 + }, + { + "open_time": "2020-12-12T00:00:00+00:00", + "close_time": "2020-12-12T00:00:00+00:00", + "open": 18031.23, + "high": 18956.46, + "low": 18022.55, + "close": 18815.63, + "volume": 3515.32704607 + }, + { + "open_time": "2020-12-13T00:00:00+00:00", + "close_time": "2020-12-13T00:00:00+00:00", + "open": 18806.83, + "high": 19416.64, + "low": 18628.1, + "close": 19162.36, + "volume": 4251.96121032 + }, + { + "open_time": "2020-12-14T00:00:00+00:00", + "close_time": "2020-12-14T00:00:00+00:00", + "open": 19151.82, + "high": 19346.9, + "low": 18979.21, + "close": 19274.33, + "volume": 3618.37690457 + }, + { + "open_time": "2020-12-15T00:00:00+00:00", + "close_time": "2020-12-15T00:00:00+00:00", + "open": 19274.33, + "high": 19567.84, + "low": 19050, + "close": 19434.87, + "volume": 6750.77219425 + }, + { + "open_time": "2020-12-16T00:00:00+00:00", + "close_time": "2020-12-16T00:00:00+00:00", + "open": 19434.55, + "high": 21576.76, + "low": 19277.66, + "close": 21365.7, + "volume": 14974.62184371 + }, + { + "open_time": "2020-12-17T00:00:00+00:00", + "close_time": "2020-12-17T00:00:00+00:00", + "open": 21358.96, + "high": 23777, + "low": 21244.04, + "close": 22814.24, + "volume": 22626.69253048 + }, + { + "open_time": "2020-12-18T00:00:00+00:00", + "close_time": "2020-12-18T00:00:00+00:00", + "open": 22829.89, + "high": 23284.68, + "low": 22360.93, + "close": 23136.14, + "volume": 11360.33890442 + }, + { + "open_time": "2020-12-19T00:00:00+00:00", + "close_time": "2020-12-19T00:00:00+00:00", + "open": 23142.05, + "high": 24217.38, + "low": 22719.78, + "close": 23842.99, + "volume": 8672.0376961 + }, + { + "open_time": "2020-12-20T00:00:00+00:00", + "close_time": "2020-12-20T00:00:00+00:00", + "open": 23842.38, + "high": 24298.04, + "low": 23092.77, + "close": 23470.85, + "volume": 5095.96264009 + }, + { + "open_time": "2020-12-21T00:00:00+00:00", + "close_time": "2020-12-21T00:00:00+00:00", + "open": 23470.85, + "high": 24123.83, + "low": 21864.86, + "close": 22732.01, + "volume": 12675.12801873 + }, + { + "open_time": "2020-12-22T00:00:00+00:00", + "close_time": "2020-12-22T00:00:00+00:00", + "open": 22750.07, + "high": 23843.21, + "low": 22383.59, + "close": 23835.1, + "volume": 9367.60948339 + }, + { + "open_time": "2020-12-23T00:00:00+00:00", + "close_time": "2020-12-23T00:00:00+00:00", + "open": 23819.08, + "high": 24096.9, + "low": 22624.92, + "close": 23247.71, + "volume": 11541.96937133 + }, + { + "open_time": "2020-12-24T00:00:00+00:00", + "close_time": "2020-12-24T00:00:00+00:00", + "open": 23215, + "high": 23779.14, + "low": 22700.1, + "close": 23726.28, + "volume": 7185.48205493 + }, + { + "open_time": "2020-12-25T00:00:00+00:00", + "close_time": "2020-12-25T00:00:00+00:00", + "open": 23747.22, + "high": 24777, + "low": 23403.82, + "close": 24705.15, + "volume": 6469.22897257 + }, + { + "open_time": "2020-12-26T00:00:00+00:00", + "close_time": "2020-12-26T00:00:00+00:00", + "open": 24714.01, + "high": 26809.5, + "low": 24485.32, + "close": 26466.28, + "volume": 7491.46184626 + }, + { + "open_time": "2020-12-27T00:00:00+00:00", + "close_time": "2020-12-27T00:00:00+00:00", + "open": 26472.89, + "high": 28377.94, + "low": 25770, + "close": 26259.6, + "volume": 13234.33412894 + }, + { + "open_time": "2020-12-28T00:00:00+00:00", + "close_time": "2020-12-28T00:00:00+00:00", + "open": 26242.82, + "high": 27473.49, + "low": 26079.6, + "close": 27037.91, + "volume": 7987.77761059 + }, + { + "open_time": "2020-12-29T00:00:00+00:00", + "close_time": "2020-12-29T00:00:00+00:00", + "open": 27037.9, + "high": 27395, + "low": 25831.85, + "close": 27370, + "volume": 9577.27829174 + }, + { + "open_time": "2020-12-30T00:00:00+00:00", + "close_time": "2020-12-30T00:00:00+00:00", + "open": 27370, + "high": 29010.32, + "low": 27328.37, + "close": 28881.3, + "volume": 11741.7333812 + }, + { + "open_time": "2020-12-31T00:00:00+00:00", + "close_time": "2020-12-31T00:00:00+00:00", + "open": 28893.21, + "high": 29300, + "low": 27930.75, + "close": 28992.79, + "volume": 9477.67661813 + }, + { + "open_time": "2021-01-01T00:00:00+00:00", + "close_time": "2021-01-01T00:00:00+00:00", + "open": 28999.63, + "high": 29700, + "low": 28720, + "close": 29402.64, + "volume": 8781.46555456 + }, + { + "open_time": "2021-01-02T00:00:00+00:00", + "close_time": "2021-01-02T00:00:00+00:00", + "open": 29410.77, + "high": 33333, + "low": 29050, + "close": 32216.53, + "volume": 17867.8788985 + }, + { + "open_time": "2021-01-03T00:00:00+00:00", + "close_time": "2021-01-03T00:00:00+00:00", + "open": 32216.51, + "high": 34800, + "low": 31977.45, + "close": 33097.83, + "volume": 14160.5812801 + }, + { + "open_time": "2021-01-04T00:00:00+00:00", + "close_time": "2021-01-04T00:00:00+00:00", + "open": 33068.83, + "high": 33669.76, + "low": 27734, + "close": 32005.88, + "volume": 22446.94000548 + }, + { + "open_time": "2021-01-05T00:00:00+00:00", + "close_time": "2021-01-05T00:00:00+00:00", + "open": 32054.23, + "high": 34500, + "low": 29936.26, + "close": 34039.05, + "volume": 14806.49650719 + }, + { + "open_time": "2021-01-06T00:00:00+00:00", + "close_time": "2021-01-06T00:00:00+00:00", + "open": 34081.24, + "high": 37050.83, + "low": 33348.27, + "close": 36849.94, + "volume": 19219.28788972 + }, + { + "open_time": "2021-01-07T00:00:00+00:00", + "close_time": "2021-01-07T00:00:00+00:00", + "open": 36875.96, + "high": 40402.46, + "low": 36327.5, + "close": 39510.49, + "volume": 23102.26120863 + }, + { + "open_time": "2021-01-08T00:00:00+00:00", + "close_time": "2021-01-08T00:00:00+00:00", + "open": 39510.59, + "high": 42000, + "low": 36618.36, + "close": 40667.07, + "volume": 22183.95174233 + }, + { + "open_time": "2021-01-09T00:00:00+00:00", + "close_time": "2021-01-09T00:00:00+00:00", + "open": 40682.76, + "high": 41422.77, + "low": 38788.16, + "close": 40239.06, + "volume": 8535.84731272 + }, + { + "open_time": "2021-01-10T00:00:00+00:00", + "close_time": "2021-01-10T00:00:00+00:00", + "open": 40239.06, + "high": 41450, + "low": 34322.07, + "close": 38173.73, + "volume": 16218.9974052 + }, + { + "open_time": "2021-01-11T00:00:00+00:00", + "close_time": "2021-01-11T00:00:00+00:00", + "open": 38164.88, + "high": 38261.39, + "low": 30261.13, + "close": 35455.58, + "volume": 40786.96425433 + }, + { + "open_time": "2021-01-12T00:00:00+00:00", + "close_time": "2021-01-12T00:00:00+00:00", + "open": 35449.71, + "high": 36639.23, + "low": 32479.91, + "close": 34035.02, + "volume": 18267.87445007 + }, + { + "open_time": "2021-01-13T00:00:00+00:00", + "close_time": "2021-01-13T00:00:00+00:00", + "open": 34035.02, + "high": 37800, + "low": 32327.76, + "close": 37393.49, + "volume": 13662.38216261 + }, + { + "open_time": "2021-01-14T00:00:00+00:00", + "close_time": "2021-01-14T00:00:00+00:00", + "open": 37393.49, + "high": 40112.78, + "low": 36717.23, + "close": 39134.35, + "volume": 10923.5047334 + }, + { + "open_time": "2021-01-15T00:00:00+00:00", + "close_time": "2021-01-15T00:00:00+00:00", + "open": 39147.98, + "high": 39694, + "low": 34380, + "close": 36756.57, + "volume": 13499.11727006 + }, + { + "open_time": "2021-01-16T00:00:00+00:00", + "close_time": "2021-01-16T00:00:00+00:00", + "open": 36778.66, + "high": 37944.12, + "low": 35350, + "close": 36000, + "volume": 7688.58269814 + }, + { + "open_time": "2021-01-17T00:00:00+00:00", + "close_time": "2021-01-17T00:00:00+00:00", + "open": 36013.51, + "high": 36839, + "low": 33833.55, + "close": 35819.25, + "volume": 6821.71255949 + }, + { + "open_time": "2021-01-18T00:00:00+00:00", + "close_time": "2021-01-18T00:00:00+00:00", + "open": 35826.36, + "high": 37449.86, + "low": 34777.85, + "close": 36616.95, + "volume": 6251.2145414 + }, + { + "open_time": "2021-01-19T00:00:00+00:00", + "close_time": "2021-01-19T00:00:00+00:00", + "open": 36665.82, + "high": 37874.71, + "low": 35888, + "close": 35917.62, + "volume": 6578.85825052 + }, + { + "open_time": "2021-01-20T00:00:00+00:00", + "close_time": "2021-01-20T00:00:00+00:00", + "open": 35888.13, + "high": 36440.1, + "low": 33400, + "close": 35496.91, + "volume": 12160.46753333 + }, + { + "open_time": "2021-01-21T00:00:00+00:00", + "close_time": "2021-01-21T00:00:00+00:00", + "open": 35516.17, + "high": 35620.96, + "low": 30044.16, + "close": 30818.18, + "volume": 21214.6412581 + }, + { + "open_time": "2021-01-22T00:00:00+00:00", + "close_time": "2021-01-22T00:00:00+00:00", + "open": 30817.86, + "high": 33864.85, + "low": 28800, + "close": 32992.06, + "volume": 17019.5834508 + }, + { + "open_time": "2021-01-23T00:00:00+00:00", + "close_time": "2021-01-23T00:00:00+00:00", + "open": 32989.1, + "high": 33468.46, + "low": 31426.11, + "close": 32117.49, + "volume": 5255.74586786 + }, + { + "open_time": "2021-01-24T00:00:00+00:00", + "close_time": "2021-01-24T00:00:00+00:00", + "open": 32098.38, + "high": 33075.75, + "low": 30960.77, + "close": 32288.83, + "volume": 4658.70962563 + }, + { + "open_time": "2021-01-25T00:00:00+00:00", + "close_time": "2021-01-25T00:00:00+00:00", + "open": 32289.06, + "high": 34888, + "low": 31939.12, + "close": 32261.22, + "volume": 10038.75547087 + }, + { + "open_time": "2021-01-26T00:00:00+00:00", + "close_time": "2021-01-26T00:00:00+00:00", + "open": 32264.15, + "high": 32953.28, + "low": 30847.4, + "close": 32504.53, + "volume": 11554.91101117 + }, + { + "open_time": "2021-01-27T00:00:00+00:00", + "close_time": "2021-01-27T00:00:00+00:00", + "open": 32521.65, + "high": 32580.12, + "low": 29150.49, + "close": 30424.62, + "volume": 22403.70666206 + }, + { + "open_time": "2021-01-28T00:00:00+00:00", + "close_time": "2021-01-28T00:00:00+00:00", + "open": 30427.34, + "high": 33870.58, + "low": 29899.99, + "close": 33484.87, + "volume": 17879.35697563 + }, + { + "open_time": "2021-01-29T00:00:00+00:00", + "close_time": "2021-01-29T00:00:00+00:00", + "open": 33488.66, + "high": 38620, + "low": 31990, + "close": 34249.64, + "volume": 31439.61903418 + }, + { + "open_time": "2021-01-30T00:00:00+00:00", + "close_time": "2021-01-30T00:00:00+00:00", + "open": 34265.71, + "high": 34931.39, + "low": 32860, + "close": 34323, + "volume": 7281.28566632 + }, + { + "open_time": "2021-01-31T00:00:00+00:00", + "close_time": "2021-01-31T00:00:00+00:00", + "open": 34300.19, + "high": 34380.21, + "low": 32193.7, + "close": 33141.38, + "volume": 4750.12315608 + }, + { + "open_time": "2021-02-01T00:00:00+00:00", + "close_time": "2021-02-01T00:00:00+00:00", + "open": 33110.32, + "high": 34736.1, + "low": 32333.01, + "close": 33532.74, + "volume": 8374.05662032 + }, + { + "open_time": "2021-02-02T00:00:00+00:00", + "close_time": "2021-02-02T00:00:00+00:00", + "open": 33497.16, + "high": 36008.67, + "low": 33431.67, + "close": 35522.16, + "volume": 7225.86501969 + }, + { + "open_time": "2021-02-03T00:00:00+00:00", + "close_time": "2021-02-03T00:00:00+00:00", + "open": 35496.91, + "high": 37732.87, + "low": 35382.45, + "close": 37691.63, + "volume": 8777.33287657 + }, + { + "open_time": "2021-02-04T00:00:00+00:00", + "close_time": "2021-02-04T00:00:00+00:00", + "open": 37693, + "high": 38748.52, + "low": 36197.65, + "close": 36996.32, + "volume": 11762.80234811 + }, + { + "open_time": "2021-02-05T00:00:00+00:00", + "close_time": "2021-02-05T00:00:00+00:00", + "open": 36984.28, + "high": 38359.69, + "low": 36618.36, + "close": 38320, + "volume": 5211.97488137 + }, + { + "open_time": "2021-02-06T00:00:00+00:00", + "close_time": "2021-02-06T00:00:00+00:00", + "open": 38320, + "high": 41025.48, + "low": 38230.81, + "close": 39282.1, + "volume": 8635.66020711 + }, + { + "open_time": "2021-02-07T00:00:00+00:00", + "close_time": "2021-02-07T00:00:00+00:00", + "open": 39274.8, + "high": 39727.44, + "low": 37412.93, + "close": 38858.39, + "volume": 5973.24016085 + }, + { + "open_time": "2021-02-08T00:00:00+00:00", + "close_time": "2021-02-08T00:00:00+00:00", + "open": 38870.36, + "high": 46712.12, + "low": 38050.97, + "close": 46416.45, + "volume": 19053.71343569 + }, + { + "open_time": "2021-02-09T00:00:00+00:00", + "close_time": "2021-02-09T00:00:00+00:00", + "open": 46445.51, + "high": 48216.09, + "low": 45000, + "close": 46505.2, + "volume": 12505.08248337 + }, + { + "open_time": "2021-02-10T00:00:00+00:00", + "close_time": "2021-02-10T00:00:00+00:00", + "open": 46493.9, + "high": 47364.09, + "low": 43746.06, + "close": 44854.63, + "volume": 9483.3289564 + }, + { + "open_time": "2021-02-11T00:00:00+00:00", + "close_time": "2021-02-11T00:00:00+00:00", + "open": 44854.63, + "high": 48696.84, + "low": 44040.96, + "close": 47981.48, + "volume": 9390.81635484 + }, + { + "open_time": "2021-02-12T00:00:00+00:00", + "close_time": "2021-02-12T00:00:00+00:00", + "open": 48044.88, + "high": 49000, + "low": 46231.16, + "close": 47395.84, + "volume": 5970.13590277 + }, + { + "open_time": "2021-02-13T00:00:00+00:00", + "close_time": "2021-02-13T00:00:00+00:00", + "open": 47424.25, + "high": 48220, + "low": 46133, + "close": 47228.48, + "volume": 4271.67215148 + }, + { + "open_time": "2021-02-14T00:00:00+00:00", + "close_time": "2021-02-14T00:00:00+00:00", + "open": 47258.66, + "high": 49714.66, + "low": 47081.02, + "close": 48662.5, + "volume": 5201.6939256 + }, + { + "open_time": "2021-02-15T00:00:00+00:00", + "close_time": "2021-02-15T00:00:00+00:00", + "open": 48620.48, + "high": 49048.82, + "low": 45914.75, + "close": 47942.57, + "volume": 6922.00560598 + }, + { + "open_time": "2021-02-16T00:00:00+00:00", + "close_time": "2021-02-16T00:00:00+00:00", + "open": 47954.05, + "high": 50602.53, + "low": 47036.02, + "close": 49166.53, + "volume": 8376.07608814 + }, + { + "open_time": "2021-02-17T00:00:00+00:00", + "close_time": "2021-02-17T00:00:00+00:00", + "open": 49136.7, + "high": 52640, + "low": 48896.19, + "close": 52174.28, + "volume": 9571.64796874 + }, + { + "open_time": "2021-02-18T00:00:00+00:00", + "close_time": "2021-02-18T00:00:00+00:00", + "open": 52141.23, + "high": 52566.98, + "low": 50869.61, + "close": 51579.54, + "volume": 6330.14291878 + }, + { + "open_time": "2021-02-19T00:00:00+00:00", + "close_time": "2021-02-19T00:00:00+00:00", + "open": 51560.46, + "high": 56399.99, + "low": 50627.32, + "close": 55988.58, + "volume": 9229.78250415 + }, + { + "open_time": "2021-02-20T00:00:00+00:00", + "close_time": "2021-02-20T00:00:00+00:00", + "open": 56000.59, + "high": 57553.81, + "low": 54000, + "close": 55936.04, + "volume": 5187.25046252 + }, + { + "open_time": "2021-02-21T00:00:00+00:00", + "close_time": "2021-02-21T00:00:00+00:00", + "open": 55919.75, + "high": 58354.14, + "low": 55537.99, + "close": 57492.91, + "volume": 3562.96950963 + }, + { + "open_time": "2021-02-22T00:00:00+00:00", + "close_time": "2021-02-22T00:00:00+00:00", + "open": 57485.74, + "high": 57564.19, + "low": 47400, + "close": 54173.65, + "volume": 17002.83273081 + }, + { + "open_time": "2021-02-23T00:00:00+00:00", + "close_time": "2021-02-23T00:00:00+00:00", + "open": 54173.64, + "high": 54196.58, + "low": 44845.72, + "close": 48887.93, + "volume": 17766.39814895 + }, + { + "open_time": "2021-02-24T00:00:00+00:00", + "close_time": "2021-02-24T00:00:00+00:00", + "open": 48927.33, + "high": 51459.51, + "low": 47000, + "close": 49754, + "volume": 8774.36674339 + }, + { + "open_time": "2021-02-25T00:00:00+00:00", + "close_time": "2021-02-25T00:00:00+00:00", + "open": 49715.13, + "high": 52079.16, + "low": 46723, + "close": 47088.58, + "volume": 7920.69294708 + }, + { + "open_time": "2021-02-26T00:00:00+00:00", + "close_time": "2021-02-26T00:00:00+00:00", + "open": 47070.18, + "high": 48476.62, + "low": 44151.97, + "close": 46314.83, + "volume": 8126.22740854 + }, + { + "open_time": "2021-02-27T00:00:00+00:00", + "close_time": "2021-02-27T00:00:00+00:00", + "open": 46324.15, + "high": 48365.31, + "low": 45050, + "close": 46109.98, + "volume": 3071.56836645 + }, + { + "open_time": "2021-02-28T00:00:00+00:00", + "close_time": "2021-02-28T00:00:00+00:00", + "open": 46142.1, + "high": 46659.88, + "low": 43021, + "close": 45240.96, + "volume": 6668.91811403 + }, + { + "open_time": "2021-03-01T00:00:00+00:00", + "close_time": "2021-03-01T00:00:00+00:00", + "open": 45261.56, + "high": 49831.52, + "low": 45020.25, + "close": 49629.33, + "volume": 8512.7594378 + }, + { + "open_time": "2021-03-02T00:00:00+00:00", + "close_time": "2021-03-02T00:00:00+00:00", + "open": 49641.89, + "high": 50250, + "low": 47069.52, + "close": 48516.35, + "volume": 4945.78880692 + }, + { + "open_time": "2021-03-03T00:00:00+00:00", + "close_time": "2021-03-03T00:00:00+00:00", + "open": 48438, + "high": 52652.82, + "low": 48168.45, + "close": 50379.68, + "volume": 6151.4871525 + }, + { + "open_time": "2021-03-04T00:00:00+00:00", + "close_time": "2021-03-04T00:00:00+00:00", + "open": 50376.05, + "high": 51817.54, + "low": 47500, + "close": 48360.5, + "volume": 5641.61213573 + }, + { + "open_time": "2021-03-05T00:00:00+00:00", + "close_time": "2021-03-05T00:00:00+00:00", + "open": 48353.09, + "high": 49471.24, + "low": 46294, + "close": 48739.21, + "volume": 5219.24690875 + }, + { + "open_time": "2021-03-06T00:00:00+00:00", + "close_time": "2021-03-06T00:00:00+00:00", + "open": 48774.67, + "high": 49200, + "low": 47082.29, + "close": 48904.63, + "volume": 2141.06029528 + }, + { + "open_time": "2021-03-07T00:00:00+00:00", + "close_time": "2021-03-07T00:00:00+00:00", + "open": 48933.12, + "high": 51477.53, + "low": 48933.12, + "close": 50967.3, + "volume": 2818.44991057 + }, + { + "open_time": "2021-03-08T00:00:00+00:00", + "close_time": "2021-03-08T00:00:00+00:00", + "open": 50952.55, + "high": 52427.8, + "low": 49316.98, + "close": 52427.8, + "volume": 4419.56113432 + }, + { + "open_time": "2021-03-09T00:00:00+00:00", + "close_time": "2021-03-09T00:00:00+00:00", + "open": 52427.8, + "high": 54939.26, + "low": 51857, + "close": 54929.02, + "volume": 5428.89224399 + }, + { + "open_time": "2021-03-10T00:00:00+00:00", + "close_time": "2021-03-10T00:00:00+00:00", + "open": 54927.29, + "high": 57402.89, + "low": 53010, + "close": 55852.29, + "volume": 6916.27818124 + }, + { + "open_time": "2021-03-11T00:00:00+00:00", + "close_time": "2021-03-11T00:00:00+00:00", + "open": 55918.09, + "high": 58155.99, + "low": 54269, + "close": 57772.09, + "volume": 6640.48776529 + }, + { + "open_time": "2021-03-12T00:00:00+00:00", + "close_time": "2021-03-12T00:00:00+00:00", + "open": 57847.92, + "high": 58098.5, + "low": 55011, + "close": 57271.04, + "volume": 5232.31057076 + }, + { + "open_time": "2021-03-13T00:00:00+00:00", + "close_time": "2021-03-13T00:00:00+00:00", + "open": 57297.67, + "high": 61781.83, + "low": 56080.96, + "close": 61165.19, + "volume": 6187.83400169 + }, + { + "open_time": "2021-03-14T00:00:00+00:00", + "close_time": "2021-03-14T00:00:00+00:00", + "open": 61177.03, + "high": 61700, + "low": 58959.57, + "close": 59016.39, + "volume": 3274.12215493 + }, + { + "open_time": "2021-03-15T00:00:00+00:00", + "close_time": "2021-03-15T00:00:00+00:00", + "open": 58956.9, + "high": 60595.13, + "low": 54555, + "close": 55644.37, + "volume": 7725.21404982 + }, + { + "open_time": "2021-03-16T00:00:00+00:00", + "close_time": "2021-03-16T00:00:00+00:00", + "open": 55616.42, + "high": 56950, + "low": 53221, + "close": 56908.34, + "volume": 7733.22669474 + }, + { + "open_time": "2021-03-17T00:00:00+00:00", + "close_time": "2021-03-17T00:00:00+00:00", + "open": 56928.38, + "high": 58968.8, + "low": 54124, + "close": 58901.8, + "volume": 5840.07702599 + }, + { + "open_time": "2021-03-18T00:00:00+00:00", + "close_time": "2021-03-18T00:00:00+00:00", + "open": 58939.73, + "high": 60083.25, + "low": 57000, + "close": 57648.05, + "volume": 5516.46389423 + }, + { + "open_time": "2021-03-19T00:00:00+00:00", + "close_time": "2021-03-19T00:00:00+00:00", + "open": 57648.01, + "high": 59450.95, + "low": 56279.34, + "close": 58072, + "volume": 3523.48233151 + }, + { + "open_time": "2021-03-20T00:00:00+00:00", + "close_time": "2021-03-20T00:00:00+00:00", + "open": 58029.94, + "high": 59957, + "low": 57815.61, + "close": 58138.39, + "volume": 2382.94564802 + }, + { + "open_time": "2021-03-21T00:00:00+00:00", + "close_time": "2021-03-21T00:00:00+00:00", + "open": 58072.87, + "high": 58632.52, + "low": 55500, + "close": 57381.79, + "volume": 3628.79780904 + }, + { + "open_time": "2021-03-22T00:00:00+00:00", + "close_time": "2021-03-22T00:00:00+00:00", + "open": 57410.54, + "high": 58461.78, + "low": 53715, + "close": 54070.92, + "volume": 6566.96696309 + }, + { + "open_time": "2021-03-23T00:00:00+00:00", + "close_time": "2021-03-23T00:00:00+00:00", + "open": 54117.71, + "high": 55866.44, + "low": 52933.03, + "close": 54361.57, + "volume": 4996.46365198 + }, + { + "open_time": "2021-03-24T00:00:00+00:00", + "close_time": "2021-03-24T00:00:00+00:00", + "open": 54360.07, + "high": 57207.33, + "low": 51638.76, + "close": 52287.52, + "volume": 6866.97994376 + }, + { + "open_time": "2021-03-25T00:00:00+00:00", + "close_time": "2021-03-25T00:00:00+00:00", + "open": 52281.77, + "high": 53271.59, + "low": 50360, + "close": 51326.11, + "volume": 6682.61740401 + }, + { + "open_time": "2021-03-26T00:00:00+00:00", + "close_time": "2021-03-26T00:00:00+00:00", + "open": 51292.65, + "high": 55114.86, + "low": 51263.38, + "close": 55081.37, + "volume": 4874.25111496 + }, + { + "open_time": "2021-03-27T00:00:00+00:00", + "close_time": "2021-03-27T00:00:00+00:00", + "open": 55081.26, + "high": 56686.15, + "low": 53948.35, + "close": 55839.42, + "volume": 2609.96757961 + }, + { + "open_time": "2021-03-28T00:00:00+00:00", + "close_time": "2021-03-28T00:00:00+00:00", + "open": 55817.85, + "high": 56573.04, + "low": 54677.51, + "close": 55790.92, + "volume": 2073.4491914 + }, + { + "open_time": "2021-03-29T00:00:00+00:00", + "close_time": "2021-03-29T00:00:00+00:00", + "open": 55790.28, + "high": 58402.68, + "low": 54892.42, + "close": 57600.1, + "volume": 5362.21834836 + }, + { + "open_time": "2021-03-30T00:00:00+00:00", + "close_time": "2021-03-30T00:00:00+00:00", + "open": 57623.66, + "high": 59388.66, + "low": 57011, + "close": 58760.59, + "volume": 3392.33861916 + }, + { + "open_time": "2021-03-31T00:00:00+00:00", + "close_time": "2021-03-31T00:00:00+00:00", + "open": 58767.75, + "high": 59816.17, + "low": 56713.45, + "close": 58782.58, + "volume": 4595.25252072 + }, + { + "open_time": "2021-04-01T00:00:00+00:00", + "close_time": "2021-04-01T00:00:00+00:00", + "open": 58789.96, + "high": 59490, + "low": 57935.42, + "close": 58728.53, + "volume": 2786.57778688 + }, + { + "open_time": "2021-04-02T00:00:00+00:00", + "close_time": "2021-04-02T00:00:00+00:00", + "open": 58744, + "high": 60103.04, + "low": 58450, + "close": 59003.6, + "volume": 2564.6000207 + }, + { + "open_time": "2021-04-03T00:00:00+00:00", + "close_time": "2021-04-03T00:00:00+00:00", + "open": 58967.61, + "high": 59801.39, + "low": 56922, + "close": 57064.42, + "volume": 1663.26835296 + }, + { + "open_time": "2021-04-04T00:00:00+00:00", + "close_time": "2021-04-04T00:00:00+00:00", + "open": 57064.13, + "high": 58501, + "low": 56466.25, + "close": 58212.18, + "volume": 1440.63181986 + }, + { + "open_time": "2021-04-05T00:00:00+00:00", + "close_time": "2021-04-05T00:00:00+00:00", + "open": 58213.69, + "high": 59280, + "low": 56800, + "close": 59125, + "volume": 2402.43713513 + }, + { + "open_time": "2021-04-06T00:00:00+00:00", + "close_time": "2021-04-06T00:00:00+00:00", + "open": 59135.36, + "high": 59473.9, + "low": 57216, + "close": 58018.3, + "volume": 2711.39784733 + }, + { + "open_time": "2021-04-07T00:00:00+00:00", + "close_time": "2021-04-07T00:00:00+00:00", + "open": 58024.9, + "high": 58668, + "low": 55441.93, + "close": 55932.83, + "volume": 5454.57661606 + }, + { + "open_time": "2021-04-08T00:00:00+00:00", + "close_time": "2021-04-08T00:00:00+00:00", + "open": 55912.38, + "high": 58145.49, + "low": 55680.4, + "close": 58096.6, + "volume": 4586.80685854 + }, + { + "open_time": "2021-04-09T00:00:00+00:00", + "close_time": "2021-04-09T00:00:00+00:00", + "open": 58066.18, + "high": 58890.25, + "low": 57657.43, + "close": 58109.56, + "volume": 2660.64809651 + }, + { + "open_time": "2021-04-10T00:00:00+00:00", + "close_time": "2021-04-10T00:00:00+00:00", + "open": 58129.02, + "high": 61222.22, + "low": 57870, + "close": 59766.93, + "volume": 3917.95081704 + }, + { + "open_time": "2021-04-11T00:00:00+00:00", + "close_time": "2021-04-11T00:00:00+00:00", + "open": 59773.19, + "high": 60679, + "low": 59165.15, + "close": 59979.26, + "volume": 1822.72044967 + }, + { + "open_time": "2021-04-12T00:00:00+00:00", + "close_time": "2021-04-12T00:00:00+00:00", + "open": 59972.26, + "high": 61234.56, + "low": 59361.11, + "close": 59831.66, + "volume": 3707.43645474 + }, + { + "open_time": "2021-04-13T00:00:00+00:00", + "close_time": "2021-04-13T00:00:00+00:00", + "open": 59814.87, + "high": 63769, + "low": 59780, + "close": 63564.48, + "volume": 5709.6716825 + }, + { + "open_time": "2021-04-14T00:00:00+00:00", + "close_time": "2021-04-14T00:00:00+00:00", + "open": 63605.69, + "high": 64895.22, + "low": 61327, + "close": 62986.09, + "volume": 6002.89354304 + }, + { + "open_time": "2021-04-15T00:00:00+00:00", + "close_time": "2021-04-15T00:00:00+00:00", + "open": 62954.2, + "high": 63855.37, + "low": 61998.9, + "close": 63239.19, + "volume": 3433.44934498 + }, + { + "open_time": "2021-04-16T00:00:00+00:00", + "close_time": "2021-04-16T00:00:00+00:00", + "open": 63247.24, + "high": 63580.4, + "low": 60042.04, + "close": 61436.24, + "volume": 5778.81668659 + }, + { + "open_time": "2021-04-17T00:00:00+00:00", + "close_time": "2021-04-17T00:00:00+00:00", + "open": 61436.23, + "high": 62596.48, + "low": 59676.67, + "close": 60032.29, + "volume": 3091.48365756 + }, + { + "open_time": "2021-04-18T00:00:00+00:00", + "close_time": "2021-04-18T00:00:00+00:00", + "open": 60048.82, + "high": 60433.81, + "low": 51541.16, + "close": 56280.6, + "volume": 12869.85937399 + }, + { + "open_time": "2021-04-19T00:00:00+00:00", + "close_time": "2021-04-19T00:00:00+00:00", + "open": 56260.83, + "high": 57633, + "low": 54252.88, + "close": 55694.55, + "volume": 5791.23906226 + }, + { + "open_time": "2021-04-20T00:00:00+00:00", + "close_time": "2021-04-20T00:00:00+00:00", + "open": 55694.55, + "high": 57119, + "low": 53400, + "close": 56503.19, + "volume": 5863.88283884 + }, + { + "open_time": "2021-04-21T00:00:00+00:00", + "close_time": "2021-04-21T00:00:00+00:00", + "open": 56493.02, + "high": 56850, + "low": 53628.79, + "close": 53806.24, + "volume": 4578.25708723 + }, + { + "open_time": "2021-04-22T00:00:00+00:00", + "close_time": "2021-04-22T00:00:00+00:00", + "open": 53823.48, + "high": 55491.8, + "low": 50450.01, + "close": 51683.95, + "volume": 7838.86768185 + }, + { + "open_time": "2021-04-23T00:00:00+00:00", + "close_time": "2021-04-23T00:00:00+00:00", + "open": 51693.98, + "high": 52131.34, + "low": 47555, + "close": 51176.65, + "volume": 11649.31918465 + }, + { + "open_time": "2021-04-24T00:00:00+00:00", + "close_time": "2021-04-24T00:00:00+00:00", + "open": 51177.77, + "high": 51227.38, + "low": 48713.34, + "close": 50118.94, + "volume": 3445.13658315 + }, + { + "open_time": "2021-04-25T00:00:00+00:00", + "close_time": "2021-04-25T00:00:00+00:00", + "open": 50126.34, + "high": 50608.94, + "low": 47004.2, + "close": 49128.43, + "volume": 4167.43570798 + }, + { + "open_time": "2021-04-26T00:00:00+00:00", + "close_time": "2021-04-26T00:00:00+00:00", + "open": 49122.75, + "high": 54404.78, + "low": 48823.01, + "close": 54073.41, + "volume": 6046.79682802 + }, + { + "open_time": "2021-04-27T00:00:00+00:00", + "close_time": "2021-04-27T00:00:00+00:00", + "open": 54015.32, + "high": 55519.37, + "low": 53325.75, + "close": 55091.39, + "volume": 4111.12521596 + }, + { + "open_time": "2021-04-28T00:00:00+00:00", + "close_time": "2021-04-28T00:00:00+00:00", + "open": 55094.73, + "high": 56500, + "low": 53811.49, + "close": 54901.97, + "volume": 4542.50992013 + }, + { + "open_time": "2021-04-29T00:00:00+00:00", + "close_time": "2021-04-29T00:00:00+00:00", + "open": 54898.45, + "high": 55239.33, + "low": 52379.9, + "close": 53593.97, + "volume": 4172.67670698 + }, + { + "open_time": "2021-04-30T00:00:00+00:00", + "close_time": "2021-04-30T00:00:00+00:00", + "open": 53585.93, + "high": 58008, + "low": 53087.15, + "close": 57775.27, + "volume": 4809.18204712 + }, + { + "open_time": "2021-05-01T00:00:00+00:00", + "close_time": "2021-05-01T00:00:00+00:00", + "open": 57790.66, + "high": 58549, + "low": 57049.63, + "close": 57851.91, + "volume": 2248.55545142 + }, + { + "open_time": "2021-05-02T00:00:00+00:00", + "close_time": "2021-05-02T00:00:00+00:00", + "open": 57893.01, + "high": 57967.01, + "low": 56064.51, + "close": 56622.66, + "volume": 1887.08427188 + }, + { + "open_time": "2021-05-03T00:00:00+00:00", + "close_time": "2021-05-03T00:00:00+00:00", + "open": 56599.91, + "high": 59000, + "low": 56500, + "close": 57222.37, + "volume": 3636.51735676 + }, + { + "open_time": "2021-05-04T00:00:00+00:00", + "close_time": "2021-05-04T00:00:00+00:00", + "open": 57227.64, + "high": 57250.85, + "low": 53080.69, + "close": 53236.84, + "volume": 5747.19401914 + }, + { + "open_time": "2021-05-05T00:00:00+00:00", + "close_time": "2021-05-05T00:00:00+00:00", + "open": 53221.75, + "high": 57976.62, + "low": 52924.5, + "close": 57509.93, + "volume": 5504.55788108 + }, + { + "open_time": "2021-05-06T00:00:00+00:00", + "close_time": "2021-05-06T00:00:00+00:00", + "open": 57517.08, + "high": 58420.83, + "low": 55283, + "close": 56447.39, + "volume": 5144.23317131 + }, + { + "open_time": "2021-05-07T00:00:00+00:00", + "close_time": "2021-05-07T00:00:00+00:00", + "open": 56425.82, + "high": 58743.85, + "low": 55288.11, + "close": 57381.73, + "volume": 4234.70954424 + }, + { + "open_time": "2021-05-08T00:00:00+00:00", + "close_time": "2021-05-08T00:00:00+00:00", + "open": 57371.02, + "high": 59564.24, + "low": 56977.5, + "close": 58984.75, + "volume": 2928.99345356 + }, + { + "open_time": "2021-05-09T00:00:00+00:00", + "close_time": "2021-05-09T00:00:00+00:00", + "open": 58964.89, + "high": 59300.62, + "low": 56256, + "close": 58305.24, + "volume": 2589.62561937 + }, + { + "open_time": "2021-05-10T00:00:00+00:00", + "close_time": "2021-05-10T00:00:00+00:00", + "open": 58336.16, + "high": 59603, + "low": 53500, + "close": 55880.72, + "volume": 6589.4271403 + }, + { + "open_time": "2021-05-11T00:00:00+00:00", + "close_time": "2021-05-11T00:00:00+00:00", + "open": 55854.43, + "high": 56972.33, + "low": 54500, + "close": 56763.7, + "volume": 4203.16906929 + }, + { + "open_time": "2021-05-12T00:00:00+00:00", + "close_time": "2021-05-12T00:00:00+00:00", + "open": 56763.7, + "high": 58021.26, + "low": 48530, + "close": 49386.56, + "volume": 6367.35410217 + }, + { + "open_time": "2021-05-13T00:00:00+00:00", + "close_time": "2021-05-13T00:00:00+00:00", + "open": 49419.44, + "high": 51420.72, + "low": 45700, + "close": 49694.96, + "volume": 9096.38363317 + }, + { + "open_time": "2021-05-14T00:00:00+00:00", + "close_time": "2021-05-14T00:00:00+00:00", + "open": 49711.64, + "high": 51572, + "low": 48875.69, + "close": 49880.43, + "volume": 4011.0819038 + }, + { + "open_time": "2021-05-15T00:00:00+00:00", + "close_time": "2021-05-15T00:00:00+00:00", + "open": 49883.89, + "high": 50710.93, + "low": 46448.53, + "close": 46708.89, + "volume": 3613.92837843 + }, + { + "open_time": "2021-05-16T00:00:00+00:00", + "close_time": "2021-05-16T00:00:00+00:00", + "open": 46753.4, + "high": 49800, + "low": 43769.4, + "close": 46444.75, + "volume": 5750.08326356 + }, + { + "open_time": "2021-05-17T00:00:00+00:00", + "close_time": "2021-05-17T00:00:00+00:00", + "open": 46446.42, + "high": 46648.5, + "low": 42100, + "close": 43593.39, + "volume": 12262.72268102 + }, + { + "open_time": "2021-05-18T00:00:00+00:00", + "close_time": "2021-05-18T00:00:00+00:00", + "open": 43581.27, + "high": 45872.05, + "low": 42023.69, + "close": 42877.75, + "volume": 6275.91387222 + }, + { + "open_time": "2021-05-19T00:00:00+00:00", + "close_time": "2021-05-19T00:00:00+00:00", + "open": 42900.85, + "high": 43601.63, + "low": 30066, + "close": 36780.43, + "volume": 32468.86397019 + }, + { + "open_time": "2021-05-20T00:00:00+00:00", + "close_time": "2021-05-20T00:00:00+00:00", + "open": 36793.39, + "high": 43000, + "low": 35000, + "close": 40640.9, + "volume": 14703.03041947 + }, + { + "open_time": "2021-05-21T00:00:00+00:00", + "close_time": "2021-05-21T00:00:00+00:00", + "open": 40566.13, + "high": 42297.89, + "low": 33520, + "close": 37335.16, + "volume": 13106.84060164 + }, + { + "open_time": "2021-05-22T00:00:00+00:00", + "close_time": "2021-05-22T00:00:00+00:00", + "open": 37318.43, + "high": 38887.99, + "low": 35260, + "close": 37500.54, + "volume": 5720.00562166 + }, + { + "open_time": "2021-05-23T00:00:00+00:00", + "close_time": "2021-05-23T00:00:00+00:00", + "open": 37474.34, + "high": 38311.74, + "low": 31107.46, + "close": 34706.79, + "volume": 9376.29208573 + }, + { + "open_time": "2021-05-24T00:00:00+00:00", + "close_time": "2021-05-24T00:00:00+00:00", + "open": 34735.35, + "high": 39960, + "low": 34426.21, + "close": 38839.86, + "volume": 10213.18324641 + }, + { + "open_time": "2021-05-25T00:00:00+00:00", + "close_time": "2021-05-25T00:00:00+00:00", + "open": 38848.36, + "high": 40000, + "low": 36486.85, + "close": 38397.72, + "volume": 5765.3472603 + }, + { + "open_time": "2021-05-26T00:00:00+00:00", + "close_time": "2021-05-26T00:00:00+00:00", + "open": 38385.87, + "high": 40904, + "low": 37859.74, + "close": 39309.56, + "volume": 4205.61283515 + }, + { + "open_time": "2021-05-27T00:00:00+00:00", + "close_time": "2021-05-27T00:00:00+00:00", + "open": 39299.46, + "high": 40429.47, + "low": 37212.9, + "close": 38503.47, + "volume": 4113.43820958 + }, + { + "open_time": "2021-05-28T00:00:00+00:00", + "close_time": "2021-05-28T00:00:00+00:00", + "open": 38578.5, + "high": 38905.12, + "low": 34710.23, + "close": 35692.46, + "volume": 6167.02059154 + }, + { + "open_time": "2021-05-29T00:00:00+00:00", + "close_time": "2021-05-29T00:00:00+00:00", + "open": 35691.36, + "high": 37348.01, + "low": 33650, + "close": 34632.08, + "volume": 4457.16762006 + }, + { + "open_time": "2021-05-30T00:00:00+00:00", + "close_time": "2021-05-30T00:00:00+00:00", + "open": 34644.09, + "high": 36516.99, + "low": 33425, + "close": 35677.72, + "volume": 2979.71977699 + }, + { + "open_time": "2021-05-31T00:00:00+00:00", + "close_time": "2021-05-31T00:00:00+00:00", + "open": 35675.3, + "high": 37540.96, + "low": 34195.2, + "close": 37341.41, + "volume": 4383.79233382 + }, + { + "open_time": "2021-06-01T00:00:00+00:00", + "close_time": "2021-06-01T00:00:00+00:00", + "open": 37279.89, + "high": 37927.44, + "low": 35699.98, + "close": 36693.3, + "volume": 4348.7544836 + }, + { + "open_time": "2021-06-02T00:00:00+00:00", + "close_time": "2021-06-02T00:00:00+00:00", + "open": 36693.3, + "high": 38256.3, + "low": 35933.19, + "close": 37589.36, + "volume": 4270.10341121 + }, + { + "open_time": "2021-06-03T00:00:00+00:00", + "close_time": "2021-06-03T00:00:00+00:00", + "open": 37585.12, + "high": 39490, + "low": 37176.06, + "close": 39219.88, + "volume": 4058.94293164 + }, + { + "open_time": "2021-06-04T00:00:00+00:00", + "close_time": "2021-06-04T00:00:00+00:00", + "open": 39242.94, + "high": 39277.36, + "low": 35576.67, + "close": 36887.32, + "volume": 5786.18608707 + }, + { + "open_time": "2021-06-05T00:00:00+00:00", + "close_time": "2021-06-05T00:00:00+00:00", + "open": 36851.58, + "high": 37927.93, + "low": 34849.65, + "close": 35532.14, + "volume": 4106.34880652 + }, + { + "open_time": "2021-06-06T00:00:00+00:00", + "close_time": "2021-06-06T00:00:00+00:00", + "open": 35532.59, + "high": 36510.58, + "low": 35250, + "close": 35808.85, + "volume": 2526.73361997 + }, + { + "open_time": "2021-06-07T00:00:00+00:00", + "close_time": "2021-06-07T00:00:00+00:00", + "open": 35810.69, + "high": 36808.3, + "low": 33321.09, + "close": 33582.62, + "volume": 4913.04022502 + }, + { + "open_time": "2021-06-08T00:00:00+00:00", + "close_time": "2021-06-08T00:00:00+00:00", + "open": 33567.51, + "high": 34085.61, + "low": 31025, + "close": 33411.69, + "volume": 9044.64846998 + }, + { + "open_time": "2021-06-09T00:00:00+00:00", + "close_time": "2021-06-09T00:00:00+00:00", + "open": 33413.19, + "high": 37556.25, + "low": 32423.72, + "close": 37400, + "volume": 8539.5873422 + }, + { + "open_time": "2021-06-10T00:00:00+00:00", + "close_time": "2021-06-10T00:00:00+00:00", + "open": 37414.64, + "high": 38446.24, + "low": 35824.69, + "close": 36707.54, + "volume": 5761.7248874 + }, + { + "open_time": "2021-06-11T00:00:00+00:00", + "close_time": "2021-06-11T00:00:00+00:00", + "open": 36724.97, + "high": 37680.65, + "low": 35958.49, + "close": 37341.11, + "volume": 3741.23051559 + }, + { + "open_time": "2021-06-12T00:00:00+00:00", + "close_time": "2021-06-12T00:00:00+00:00", + "open": 37338.91, + "high": 37445.55, + "low": 34630, + "close": 35542.76, + "volume": 3727.9523535 + }, + { + "open_time": "2021-06-13T00:00:00+00:00", + "close_time": "2021-06-13T00:00:00+00:00", + "open": 35563.66, + "high": 39386.43, + "low": 34783.9, + "close": 39013.76, + "volume": 3601.91766642 + }, + { + "open_time": "2021-06-14T00:00:00+00:00", + "close_time": "2021-06-14T00:00:00+00:00", + "open": 39035.52, + "high": 41050, + "low": 38758.4, + "close": 40532.79, + "volume": 6281.28059699 + }, + { + "open_time": "2021-06-15T00:00:00+00:00", + "close_time": "2021-06-15T00:00:00+00:00", + "open": 40544.19, + "high": 41341.57, + "low": 39526.47, + "close": 40171.47, + "volume": 4078.8019744 + }, + { + "open_time": "2021-06-16T00:00:00+00:00", + "close_time": "2021-06-16T00:00:00+00:00", + "open": 40166.93, + "high": 40506.59, + "low": 38095.41, + "close": 38353.99, + "volume": 4008.51296381 + }, + { + "open_time": "2021-06-17T00:00:00+00:00", + "close_time": "2021-06-17T00:00:00+00:00", + "open": 38361.38, + "high": 39553.05, + "low": 37350, + "close": 38097.68, + "volume": 3569.2526164 + }, + { + "open_time": "2021-06-18T00:00:00+00:00", + "close_time": "2021-06-18T00:00:00+00:00", + "open": 38110.25, + "high": 38208.68, + "low": 35143.68, + "close": 35840, + "volume": 4240.40486721 + }, + { + "open_time": "2021-06-19T00:00:00+00:00", + "close_time": "2021-06-19T00:00:00+00:00", + "open": 35849.18, + "high": 36440, + "low": 34718.21, + "close": 35507.06, + "volume": 3129.33472247 + }, + { + "open_time": "2021-06-20T00:00:00+00:00", + "close_time": "2021-06-20T00:00:00+00:00", + "open": 35494.7, + "high": 36125, + "low": 33337, + "close": 35589.77, + "volume": 3958.11811992 + }, + { + "open_time": "2021-06-21T00:00:00+00:00", + "close_time": "2021-06-21T00:00:00+00:00", + "open": 35598.66, + "high": 35763.8, + "low": 31238.69, + "close": 31634.16, + "volume": 8580.06222043 + }, + { + "open_time": "2021-06-22T00:00:00+00:00", + "close_time": "2021-06-22T00:00:00+00:00", + "open": 31628.83, + "high": 33315.85, + "low": 28600, + "close": 32545.26, + "volume": 9778.51694548 + }, + { + "open_time": "2021-06-23T00:00:00+00:00", + "close_time": "2021-06-23T00:00:00+00:00", + "open": 32547.57, + "high": 35000, + "low": 31670.89, + "close": 33652.28, + "volume": 5855.58129399 + }, + { + "open_time": "2021-06-24T00:00:00+00:00", + "close_time": "2021-06-24T00:00:00+00:00", + "open": 33693.99, + "high": 35289, + "low": 32314.37, + "close": 34649.32, + "volume": 4725.82718452 + }, + { + "open_time": "2021-06-25T00:00:00+00:00", + "close_time": "2021-06-25T00:00:00+00:00", + "open": 34652.68, + "high": 35517.22, + "low": 31271.02, + "close": 31597.75, + "volume": 5099.26353351 + }, + { + "open_time": "2021-06-26T00:00:00+00:00", + "close_time": "2021-06-26T00:00:00+00:00", + "open": 31595.95, + "high": 32714.46, + "low": 30082.79, + "close": 32269.38, + "volume": 3300.16005776 + }, + { + "open_time": "2021-06-27T00:00:00+00:00", + "close_time": "2021-06-27T00:00:00+00:00", + "open": 32293.98, + "high": 34772.94, + "low": 32015.82, + "close": 34699.5, + "volume": 3260.56534452 + }, + { + "open_time": "2021-06-28T00:00:00+00:00", + "close_time": "2021-06-28T00:00:00+00:00", + "open": 34716.02, + "high": 35357.13, + "low": 33878.23, + "close": 34487.11, + "volume": 3369.99371686 + }, + { + "open_time": "2021-06-29T00:00:00+00:00", + "close_time": "2021-06-29T00:00:00+00:00", + "open": 34494.42, + "high": 36623.79, + "low": 34240, + "close": 35907.93, + "volume": 3179.50783988 + }, + { + "open_time": "2021-06-30T00:00:00+00:00", + "close_time": "2021-06-30T00:00:00+00:00", + "open": 35900.05, + "high": 36099.82, + "low": 34049.36, + "close": 35037.23, + "volume": 3381.0453953 + }, + { + "open_time": "2021-07-01T00:00:00+00:00", + "close_time": "2021-07-01T00:00:00+00:00", + "open": 35059.71, + "high": 35071.34, + "low": 32700.88, + "close": 33564.21, + "volume": 3118.76325902 + }, + { + "open_time": "2021-07-02T00:00:00+00:00", + "close_time": "2021-07-02T00:00:00+00:00", + "open": 33537.11, + "high": 33981.51, + "low": 32700.05, + "close": 33811.56, + "volume": 2086.83881625 + }, + { + "open_time": "2021-07-03T00:00:00+00:00", + "close_time": "2021-07-03T00:00:00+00:00", + "open": 33810.46, + "high": 34959.72, + "low": 33333.1, + "close": 34688.3, + "volume": 1244.49692391 + }, + { + "open_time": "2021-07-04T00:00:00+00:00", + "close_time": "2021-07-04T00:00:00+00:00", + "open": 34672.08, + "high": 35960, + "low": 34404.29, + "close": 35289.21, + "volume": 1204.00371528 + }, + { + "open_time": "2021-07-05T00:00:00+00:00", + "close_time": "2021-07-05T00:00:00+00:00", + "open": 35255, + "high": 35258.7, + "low": 33143, + "close": 33704.21, + "volume": 2254.35340918 + }, + { + "open_time": "2021-07-06T00:00:00+00:00", + "close_time": "2021-07-06T00:00:00+00:00", + "open": 33730.76, + "high": 35100.49, + "low": 33510.58, + "close": 34244.09, + "volume": 2386.50511711 + }, + { + "open_time": "2021-07-07T00:00:00+00:00", + "close_time": "2021-07-07T00:00:00+00:00", + "open": 34231.95, + "high": 35059.02, + "low": 33800, + "close": 33882.47, + "volume": 1540.04244824 + }, + { + "open_time": "2021-07-08T00:00:00+00:00", + "close_time": "2021-07-08T00:00:00+00:00", + "open": 33858.33, + "high": 33943.02, + "low": 32101, + "close": 32898.79, + "volume": 2945.85492495 + }, + { + "open_time": "2021-07-09T00:00:00+00:00", + "close_time": "2021-07-09T00:00:00+00:00", + "open": 32892.94, + "high": 34115.44, + "low": 32285.73, + "close": 33826.43, + "volume": 1636.57507041 + }, + { + "open_time": "2021-07-10T00:00:00+00:00", + "close_time": "2021-07-10T00:00:00+00:00", + "open": 33830.73, + "high": 34261.04, + "low": 33014.21, + "close": 33517.6, + "volume": 1442.42483187 + }, + { + "open_time": "2021-07-11T00:00:00+00:00", + "close_time": "2021-07-11T00:00:00+00:00", + "open": 33521.48, + "high": 34635.82, + "low": 33335.49, + "close": 34258.53, + "volume": 1635.01765874 + }, + { + "open_time": "2021-07-12T00:00:00+00:00", + "close_time": "2021-07-12T00:00:00+00:00", + "open": 34266.84, + "high": 34677, + "low": 32660, + "close": 33105, + "volume": 1879.53733471 + }, + { + "open_time": "2021-07-13T00:00:00+00:00", + "close_time": "2021-07-13T00:00:00+00:00", + "open": 33091.53, + "high": 33340, + "low": 32190, + "close": 32728, + "volume": 1870.57403303 + }, + { + "open_time": "2021-07-14T00:00:00+00:00", + "close_time": "2021-07-14T00:00:00+00:00", + "open": 32737.56, + "high": 33111.72, + "low": 31589.35, + "close": 32823.55, + "volume": 2753.09806091 + }, + { + "open_time": "2021-07-15T00:00:00+00:00", + "close_time": "2021-07-15T00:00:00+00:00", + "open": 32818.68, + "high": 33179, + "low": 31121.57, + "close": 31848.65, + "volume": 2470.21303625 + }, + { + "open_time": "2021-07-16T00:00:00+00:00", + "close_time": "2021-07-16T00:00:00+00:00", + "open": 31885.7, + "high": 32264.53, + "low": 31012.93, + "close": 31388.17, + "volume": 1912.46866725 + }, + { + "open_time": "2021-07-17T00:00:00+00:00", + "close_time": "2021-07-17T00:00:00+00:00", + "open": 31376.3, + "high": 31950, + "low": 31176.66, + "close": 31529.68, + "volume": 1550.07201059 + }, + { + "open_time": "2021-07-18T00:00:00+00:00", + "close_time": "2021-07-18T00:00:00+00:00", + "open": 31509.33, + "high": 32440.98, + "low": 31100, + "close": 31776.65, + "volume": 1256.54606075 + }, + { + "open_time": "2021-07-19T00:00:00+00:00", + "close_time": "2021-07-19T00:00:00+00:00", + "open": 31794.49, + "high": 31881.71, + "low": 30400, + "close": 30829.29, + "volume": 2506.27744084 + }, + { + "open_time": "2021-07-20T00:00:00+00:00", + "close_time": "2021-07-20T00:00:00+00:00", + "open": 30822.08, + "high": 31068.62, + "low": 29296.39, + "close": 29786.58, + "volume": 3413.24206454 + }, + { + "open_time": "2021-07-21T00:00:00+00:00", + "close_time": "2021-07-21T00:00:00+00:00", + "open": 29792.99, + "high": 32875.42, + "low": 29500, + "close": 32138.45, + "volume": 4842.16399723 + }, + { + "open_time": "2021-07-22T00:00:00+00:00", + "close_time": "2021-07-22T00:00:00+00:00", + "open": 32115.82, + "high": 32609.83, + "low": 31703.15, + "close": 32300.88, + "volume": 2392.46948134 + }, + { + "open_time": "2021-07-23T00:00:00+00:00", + "close_time": "2021-07-23T00:00:00+00:00", + "open": 32306.98, + "high": 33684.17, + "low": 32000, + "close": 33684.17, + "volume": 1976.38421775 + }, + { + "open_time": "2021-07-24T00:00:00+00:00", + "close_time": "2021-07-24T00:00:00+00:00", + "open": 33685, + "high": 34534.32, + "low": 33419.31, + "close": 34301.78, + "volume": 1440.46627864 + }, + { + "open_time": "2021-07-25T00:00:00+00:00", + "close_time": "2021-07-25T00:00:00+00:00", + "open": 34301.86, + "high": 35448.97, + "low": 33874.03, + "close": 35428.28, + "volume": 2063.49425027 + }, + { + "open_time": "2021-07-26T00:00:00+00:00", + "close_time": "2021-07-26T00:00:00+00:00", + "open": 35438.93, + "high": 40581.3, + "low": 35282.7, + "close": 37291.24, + "volume": 8840.39875048 + }, + { + "open_time": "2021-07-27T00:00:00+00:00", + "close_time": "2021-07-27T00:00:00+00:00", + "open": 37271.44, + "high": 39539.5, + "low": 36386.19, + "close": 39475.41, + "volume": 5896.66715588 + }, + { + "open_time": "2021-07-28T00:00:00+00:00", + "close_time": "2021-07-28T00:00:00+00:00", + "open": 39446.94, + "high": 40927.53, + "low": 38786.8, + "close": 40036.32, + "volume": 3943.47800378 + }, + { + "open_time": "2021-07-29T00:00:00+00:00", + "close_time": "2021-07-29T00:00:00+00:00", + "open": 40024.8, + "high": 40662.8, + "low": 39239.95, + "close": 40037.51, + "volume": 2306.03838571 + }, + { + "open_time": "2021-07-30T00:00:00+00:00", + "close_time": "2021-07-30T00:00:00+00:00", + "open": 40045.21, + "high": 42335.5, + "low": 38331.37, + "close": 42234.89, + "volume": 3651.71579023 + }, + { + "open_time": "2021-07-31T00:00:00+00:00", + "close_time": "2021-07-31T00:00:00+00:00", + "open": 42236.72, + "high": 42411.32, + "low": 41007.51, + "close": 41490.13, + "volume": 1507.86822076 + }, + { + "open_time": "2021-08-01T00:00:00+00:00", + "close_time": "2021-08-01T00:00:00+00:00", + "open": 41489.16, + "high": 42614.85, + "low": 39424.27, + "close": 39839, + "volume": 2042.01706796 + }, + { + "open_time": "2021-08-02T00:00:00+00:00", + "close_time": "2021-08-02T00:00:00+00:00", + "open": 39875.2, + "high": 40459.31, + "low": 38687.62, + "close": 39165.55, + "volume": 2407.96526999 + }, + { + "open_time": "2021-08-03T00:00:00+00:00", + "close_time": "2021-08-03T00:00:00+00:00", + "open": 39157.52, + "high": 39792.83, + "low": 37639, + "close": 38177.07, + "volume": 3279.64493738 + }, + { + "open_time": "2021-08-04T00:00:00+00:00", + "close_time": "2021-08-04T00:00:00+00:00", + "open": 38173.75, + "high": 39973.94, + "low": 37481, + "close": 39741.12, + "volume": 4080.83535873 + }, + { + "open_time": "2021-08-05T00:00:00+00:00", + "close_time": "2021-08-05T00:00:00+00:00", + "open": 39742.77, + "high": 41401.96, + "low": 37300, + "close": 40894.67, + "volume": 5804.4070686 + }, + { + "open_time": "2021-08-06T00:00:00+00:00", + "close_time": "2021-08-06T00:00:00+00:00", + "open": 40893.77, + "high": 43381, + "low": 39879.47, + "close": 42856.59, + "volume": 2937.38483944 + }, + { + "open_time": "2021-08-07T00:00:00+00:00", + "close_time": "2021-08-07T00:00:00+00:00", + "open": 42857.09, + "high": 44763.14, + "low": 42251, + "close": 44612.94, + "volume": 4886.93838098 + }, + { + "open_time": "2021-08-08T00:00:00+00:00", + "close_time": "2021-08-08T00:00:00+00:00", + "open": 44624.4, + "high": 45355, + "low": 43298.84, + "close": 43858.42, + "volume": 3647.1306298 + }, + { + "open_time": "2021-08-09T00:00:00+00:00", + "close_time": "2021-08-09T00:00:00+00:00", + "open": 43836.05, + "high": 46529.02, + "low": 42811.26, + "close": 46292.89, + "volume": 4961.57748106 + }, + { + "open_time": "2021-08-10T00:00:00+00:00", + "close_time": "2021-08-10T00:00:00+00:00", + "open": 46282.3, + "high": 46759, + "low": 44643, + "close": 45609.7, + "volume": 2390.08850832 + }, + { + "open_time": "2021-08-11T00:00:00+00:00", + "close_time": "2021-08-11T00:00:00+00:00", + "open": 45596.21, + "high": 46787.6, + "low": 45353.02, + "close": 45539.85, + "volume": 2606.12636675 + }, + { + "open_time": "2021-08-12T00:00:00+00:00", + "close_time": "2021-08-12T00:00:00+00:00", + "open": 45536.8, + "high": 46236.7, + "low": 43800.02, + "close": 44444.45, + "volume": 2463.50628392 + }, + { + "open_time": "2021-08-13T00:00:00+00:00", + "close_time": "2021-08-13T00:00:00+00:00", + "open": 44413.35, + "high": 47929.18, + "low": 44253.97, + "close": 47860.58, + "volume": 2934.74203072 + }, + { + "open_time": "2021-08-14T00:00:00+00:00", + "close_time": "2021-08-14T00:00:00+00:00", + "open": 47855, + "high": 48190, + "low": 46000, + "close": 47119.73, + "volume": 1908.95141153 + }, + { + "open_time": "2021-08-15T00:00:00+00:00", + "close_time": "2021-08-15T00:00:00+00:00", + "open": 47130.97, + "high": 47424, + "low": 45500.27, + "close": 47028.3, + "volume": 1726.79198617 + }, + { + "open_time": "2021-08-16T00:00:00+00:00", + "close_time": "2021-08-16T00:00:00+00:00", + "open": 47024.96, + "high": 48075.22, + "low": 45654.14, + "close": 45930.51, + "volume": 2410.15099528 + }, + { + "open_time": "2021-08-17T00:00:00+00:00", + "close_time": "2021-08-17T00:00:00+00:00", + "open": 45930.48, + "high": 47183.37, + "low": 44417.51, + "close": 44694.35, + "volume": 3286.2732645 + }, + { + "open_time": "2021-08-18T00:00:00+00:00", + "close_time": "2021-08-18T00:00:00+00:00", + "open": 44631.47, + "high": 46041.62, + "low": 44218.73, + "close": 44721.13, + "volume": 2247.93415783 + }, + { + "open_time": "2021-08-19T00:00:00+00:00", + "close_time": "2021-08-19T00:00:00+00:00", + "open": 44734.16, + "high": 47114.99, + "low": 43935.54, + "close": 46764.3, + "volume": 2776.2376849 + }, + { + "open_time": "2021-08-20T00:00:00+00:00", + "close_time": "2021-08-20T00:00:00+00:00", + "open": 46759.29, + "high": 49436.1, + "low": 46645.77, + "close": 49356, + "volume": 2815.55159523 + }, + { + "open_time": "2021-08-21T00:00:00+00:00", + "close_time": "2021-08-21T00:00:00+00:00", + "open": 49332.31, + "high": 49833.02, + "low": 48300, + "close": 48884.34, + "volume": 1765.28821609 + }, + { + "open_time": "2021-08-22T00:00:00+00:00", + "close_time": "2021-08-22T00:00:00+00:00", + "open": 48883.84, + "high": 49540.01, + "low": 48080.17, + "close": 49301.86, + "volume": 985.76533304 + }, + { + "open_time": "2021-08-23T00:00:00+00:00", + "close_time": "2021-08-23T00:00:00+00:00", + "open": 49296.71, + "high": 50562.11, + "low": 49010, + "close": 49561.37, + "volume": 2419.86814706 + }, + { + "open_time": "2021-08-24T00:00:00+00:00", + "close_time": "2021-08-24T00:00:00+00:00", + "open": 49516.08, + "high": 49893.5, + "low": 47593.66, + "close": 47731.33, + "volume": 2217.80305724 + }, + { + "open_time": "2021-08-25T00:00:00+00:00", + "close_time": "2021-08-25T00:00:00+00:00", + "open": 47670.8, + "high": 49273.93, + "low": 47100, + "close": 49011.75, + "volume": 1902.72053396 + }, + { + "open_time": "2021-08-26T00:00:00+00:00", + "close_time": "2021-08-26T00:00:00+00:00", + "open": 49022.39, + "high": 49387.6, + "low": 46309.33, + "close": 46856.29, + "volume": 2091.1098261 + }, + { + "open_time": "2021-08-27T00:00:00+00:00", + "close_time": "2021-08-27T00:00:00+00:00", + "open": 46857.86, + "high": 49187, + "low": 46363, + "close": 49100.49, + "volume": 1943.55725598 + }, + { + "open_time": "2021-08-28T00:00:00+00:00", + "close_time": "2021-08-28T00:00:00+00:00", + "open": 49100.49, + "high": 49325, + "low": 48244.88, + "close": 48935.36, + "volume": 692.70588551 + }, + { + "open_time": "2021-08-29T00:00:00+00:00", + "close_time": "2021-08-29T00:00:00+00:00", + "open": 48947.1, + "high": 49666, + "low": 47798.29, + "close": 48808.72, + "volume": 1044.48189034 + }, + { + "open_time": "2021-08-30T00:00:00+00:00", + "close_time": "2021-08-30T00:00:00+00:00", + "open": 48782.56, + "high": 48915.29, + "low": 46855.41, + "close": 47003.44, + "volume": 1676.48255108 + }, + { + "open_time": "2021-08-31T00:00:00+00:00", + "close_time": "2021-08-31T00:00:00+00:00", + "open": 46969.05, + "high": 48270.33, + "low": 46699, + "close": 47156.09, + "volume": 2239.1677032 + }, + { + "open_time": "2021-09-01T00:00:00+00:00", + "close_time": "2021-09-01T00:00:00+00:00", + "open": 47118.02, + "high": 49134, + "low": 46532.42, + "close": 48853.49, + "volume": 2194.6300788 + }, + { + "open_time": "2021-09-02T00:00:00+00:00", + "close_time": "2021-09-02T00:00:00+00:00", + "open": 48830.93, + "high": 50390, + "low": 48625, + "close": 49274.79, + "volume": 2267.93197524 + }, + { + "open_time": "2021-09-03T00:00:00+00:00", + "close_time": "2021-09-03T00:00:00+00:00", + "open": 49284.93, + "high": 51050, + "low": 48351.6, + "close": 50025.04, + "volume": 2226.78294854 + }, + { + "open_time": "2021-09-04T00:00:00+00:00", + "close_time": "2021-09-04T00:00:00+00:00", + "open": 50033.5, + "high": 50570.94, + "low": 49388.26, + "close": 49943.16, + "volume": 869.28839285 + }, + { + "open_time": "2021-09-05T00:00:00+00:00", + "close_time": "2021-09-05T00:00:00+00:00", + "open": 49965.32, + "high": 51900, + "low": 49500, + "close": 51809.28, + "volume": 986.487083 + }, + { + "open_time": "2021-09-06T00:00:00+00:00", + "close_time": "2021-09-06T00:00:00+00:00", + "open": 51809.28, + "high": 52810, + "low": 51024.32, + "close": 52708.2, + "volume": 2057.29046392 + }, + { + "open_time": "2021-09-07T00:00:00+00:00", + "close_time": "2021-09-07T00:00:00+00:00", + "open": 52719.43, + "high": 52956.47, + "low": 42900.01, + "close": 46866.82, + "volume": 6811.92218815 + }, + { + "open_time": "2021-09-08T00:00:00+00:00", + "close_time": "2021-09-08T00:00:00+00:00", + "open": 46894.3, + "high": 47386.72, + "low": 44436.93, + "close": 46091.94, + "volume": 3309.09834404 + }, + { + "open_time": "2021-09-09T00:00:00+00:00", + "close_time": "2021-09-09T00:00:00+00:00", + "open": 46070.43, + "high": 47419.95, + "low": 45550, + "close": 46392.81, + "volume": 2595.98696952 + }, + { + "open_time": "2021-09-10T00:00:00+00:00", + "close_time": "2021-09-10T00:00:00+00:00", + "open": 46368.11, + "high": 47029.08, + "low": 44125, + "close": 44857.38, + "volume": 2392.57110617 + }, + { + "open_time": "2021-09-11T00:00:00+00:00", + "close_time": "2021-09-11T00:00:00+00:00", + "open": 44858.2, + "high": 45993.32, + "low": 44767.75, + "close": 45176.66, + "volume": 906.80620376 + }, + { + "open_time": "2021-09-12T00:00:00+00:00", + "close_time": "2021-09-12T00:00:00+00:00", + "open": 45162.96, + "high": 46491.63, + "low": 44752.96, + "close": 46035, + "volume": 1015.76215832 + }, + { + "open_time": "2021-09-13T00:00:00+00:00", + "close_time": "2021-09-13T00:00:00+00:00", + "open": 46039.42, + "high": 46895.82, + "low": 43400, + "close": 44974.34, + "volume": 2308.42207379 + }, + { + "open_time": "2021-09-14T00:00:00+00:00", + "close_time": "2021-09-14T00:00:00+00:00", + "open": 44983.77, + "high": 47273.38, + "low": 44704.18, + "close": 47103.18, + "volume": 1643.95662405 + }, + { + "open_time": "2021-09-15T00:00:00+00:00", + "close_time": "2021-09-15T00:00:00+00:00", + "open": 47123.81, + "high": 48465.77, + "low": 46702.26, + "close": 48150.94, + "volume": 1307.24871087 + }, + { + "open_time": "2021-09-16T00:00:00+00:00", + "close_time": "2021-09-16T00:00:00+00:00", + "open": 48188.12, + "high": 48505, + "low": 47035, + "close": 47760.64, + "volume": 1886.04173385 + }, + { + "open_time": "2021-09-17T00:00:00+00:00", + "close_time": "2021-09-17T00:00:00+00:00", + "open": 47773.44, + "high": 48179, + "low": 46712.14, + "close": 47305.18, + "volume": 1558.52317573 + }, + { + "open_time": "2021-09-18T00:00:00+00:00", + "close_time": "2021-09-18T00:00:00+00:00", + "open": 47316.21, + "high": 48834, + "low": 47052.9, + "close": 48326.74, + "volume": 1452.50623073 + }, + { + "open_time": "2021-09-19T00:00:00+00:00", + "close_time": "2021-09-19T00:00:00+00:00", + "open": 48307.05, + "high": 48389.52, + "low": 46860, + "close": 47245.25, + "volume": 999.59599085 + }, + { + "open_time": "2021-09-20T00:00:00+00:00", + "close_time": "2021-09-20T00:00:00+00:00", + "open": 47257.86, + "high": 47334.54, + "low": 42453.97, + "close": 43035.99, + "volume": 4240.48541968 + }, + { + "open_time": "2021-09-21T00:00:00+00:00", + "close_time": "2021-09-21T00:00:00+00:00", + "open": 43003.07, + "high": 43643.34, + "low": 39573.21, + "close": 40596.54, + "volume": 5961.58790269 + }, + { + "open_time": "2021-09-22T00:00:00+00:00", + "close_time": "2021-09-22T00:00:00+00:00", + "open": 40702.07, + "high": 44031.85, + "low": 40580.18, + "close": 43589.53, + "volume": 3040.94514066 + }, + { + "open_time": "2021-09-23T00:00:00+00:00", + "close_time": "2021-09-23T00:00:00+00:00", + "open": 43586, + "high": 45013.17, + "low": 43105, + "close": 44903.5, + "volume": 2317.75578384 + }, + { + "open_time": "2021-09-24T00:00:00+00:00", + "close_time": "2021-09-24T00:00:00+00:00", + "open": 44893.7, + "high": 45159.9, + "low": 40693.27, + "close": 42848.5, + "volume": 4348.92828394 + }, + { + "open_time": "2021-09-25T00:00:00+00:00", + "close_time": "2021-09-25T00:00:00+00:00", + "open": 42835.88, + "high": 43010.69, + "low": 41689.6, + "close": 42722.19, + "volume": 879.19677382 + }, + { + "open_time": "2021-09-26T00:00:00+00:00", + "close_time": "2021-09-26T00:00:00+00:00", + "open": 42699.1, + "high": 43956.38, + "low": 40808, + "close": 43204.73, + "volume": 1659.78466242 + }, + { + "open_time": "2021-09-27T00:00:00+00:00", + "close_time": "2021-09-27T00:00:00+00:00", + "open": 43162.82, + "high": 44377.7, + "low": 42130, + "close": 42189.81, + "volume": 1936.64957217 + }, + { + "open_time": "2021-09-28T00:00:00+00:00", + "close_time": "2021-09-28T00:00:00+00:00", + "open": 42154.87, + "high": 42778.93, + "low": 40888, + "close": 41049, + "volume": 2246.85357977 + }, + { + "open_time": "2021-09-29T00:00:00+00:00", + "close_time": "2021-09-29T00:00:00+00:00", + "open": 41024.21, + "high": 42595.93, + "low": 40750, + "close": 41542.9, + "volume": 1804.77808474 + }, + { + "open_time": "2021-09-30T00:00:00+00:00", + "close_time": "2021-09-30T00:00:00+00:00", + "open": 41537.56, + "high": 44117.74, + "low": 41427.87, + "close": 43834.43, + "volume": 2614.50420927 + }, + { + "open_time": "2021-10-01T00:00:00+00:00", + "close_time": "2021-10-01T00:00:00+00:00", + "open": 43835.47, + "high": 48500, + "low": 43291.07, + "close": 48171.86, + "volume": 3446.87226506 + }, + { + "open_time": "2021-10-02T00:00:00+00:00", + "close_time": "2021-10-02T00:00:00+00:00", + "open": 48185.61, + "high": 48361.83, + "low": 47468.15, + "close": 47685.8, + "volume": 1361.84402667 + }, + { + "open_time": "2021-10-03T00:00:00+00:00", + "close_time": "2021-10-03T00:00:00+00:00", + "open": 47644.63, + "high": 49225.55, + "low": 47119.87, + "close": 48235.93, + "volume": 1164.6029687 + }, + { + "open_time": "2021-10-04T00:00:00+00:00", + "close_time": "2021-10-04T00:00:00+00:00", + "open": 48231.04, + "high": 49530.53, + "low": 46900, + "close": 49242.14, + "volume": 2737.81353315 + }, + { + "open_time": "2021-10-05T00:00:00+00:00", + "close_time": "2021-10-05T00:00:00+00:00", + "open": 49283.89, + "high": 51914.68, + "low": 49075, + "close": 51501.19, + "volume": 2206.59644303 + }, + { + "open_time": "2021-10-06T00:00:00+00:00", + "close_time": "2021-10-06T00:00:00+00:00", + "open": 51521.89, + "high": 55800, + "low": 50428.64, + "close": 55345.79, + "volume": 4441.90271751 + }, + { + "open_time": "2021-10-07T00:00:00+00:00", + "close_time": "2021-10-07T00:00:00+00:00", + "open": 55360.1, + "high": 55360.32, + "low": 53289.57, + "close": 53787.6, + "volume": 2349.70121453 + }, + { + "open_time": "2021-10-08T00:00:00+00:00", + "close_time": "2021-10-08T00:00:00+00:00", + "open": 53816.16, + "high": 56168, + "low": 53623.02, + "close": 53957.21, + "volume": 2217.75513685 + }, + { + "open_time": "2021-10-09T00:00:00+00:00", + "close_time": "2021-10-09T00:00:00+00:00", + "open": 53952.82, + "high": 55512.05, + "low": 53674.69, + "close": 54976.92, + "volume": 1061.02324334 + }, + { + "open_time": "2021-10-10T00:00:00+00:00", + "close_time": "2021-10-10T00:00:00+00:00", + "open": 54984.49, + "high": 56561, + "low": 54129.43, + "close": 54714.95, + "volume": 1735.42193508 + }, + { + "open_time": "2021-10-11T00:00:00+00:00", + "close_time": "2021-10-11T00:00:00+00:00", + "open": 54657, + "high": 57855.79, + "low": 54462.45, + "close": 57485.2, + "volume": 1955.78560334 + }, + { + "open_time": "2021-10-12T00:00:00+00:00", + "close_time": "2021-10-12T00:00:00+00:00", + "open": 57490, + "high": 57701, + "low": 53909, + "close": 55995.49, + "volume": 3224.83970306 + }, + { + "open_time": "2021-10-13T00:00:00+00:00", + "close_time": "2021-10-13T00:00:00+00:00", + "open": 56004.61, + "high": 57773.89, + "low": 54231, + "close": 57374.55, + "volume": 3359.69683046 + }, + { + "open_time": "2021-10-14T00:00:00+00:00", + "close_time": "2021-10-14T00:00:00+00:00", + "open": 57395.84, + "high": 58550, + "low": 56830.56, + "close": 57371.58, + "volume": 1879.45401231 + }, + { + "open_time": "2021-10-15T00:00:00+00:00", + "close_time": "2021-10-15T00:00:00+00:00", + "open": 57370.48, + "high": 62944.94, + "low": 56877, + "close": 61657.35, + "volume": 4205.4230703 + }, + { + "open_time": "2021-10-16T00:00:00+00:00", + "close_time": "2021-10-16T00:00:00+00:00", + "open": 61703.45, + "high": 62352, + "low": 60100.27, + "close": 60870.26, + "volume": 1263.44800176 + }, + { + "open_time": "2021-10-17T00:00:00+00:00", + "close_time": "2021-10-17T00:00:00+00:00", + "open": 60885.27, + "high": 61712, + "low": 58933, + "close": 61538.97, + "volume": 1261.12996084 + }, + { + "open_time": "2021-10-18T00:00:00+00:00", + "close_time": "2021-10-18T00:00:00+00:00", + "open": 61519.52, + "high": 62679, + "low": 59013, + "close": 62034.65, + "volume": 5754.5518416 + }, + { + "open_time": "2021-10-19T00:00:00+00:00", + "close_time": "2021-10-19T00:00:00+00:00", + "open": 62014.99, + "high": 64499, + "low": 61350, + "close": 64241.61, + "volume": 3253.73979225 + }, + { + "open_time": "2021-10-20T00:00:00+00:00", + "close_time": "2021-10-20T00:00:00+00:00", + "open": 64282.2, + "high": 67016.5, + "low": 63529, + "close": 65990.31, + "volume": 3070.68430005 + }, + { + "open_time": "2021-10-21T00:00:00+00:00", + "close_time": "2021-10-21T00:00:00+00:00", + "open": 66027.81, + "high": 66664.1, + "low": 61850, + "close": 62219.44, + "volume": 3891.52853281 + }, + { + "open_time": "2021-10-22T00:00:00+00:00", + "close_time": "2021-10-22T00:00:00+00:00", + "open": 62207.51, + "high": 63757.28, + "low": 59953.74, + "close": 60702.68, + "volume": 3159.42528548 + }, + { + "open_time": "2021-10-23T00:00:00+00:00", + "close_time": "2021-10-23T00:00:00+00:00", + "open": 60698.54, + "high": 61737.38, + "low": 59633.61, + "close": 61338.76, + "volume": 1056.07965827 + }, + { + "open_time": "2021-10-24T00:00:00+00:00", + "close_time": "2021-10-24T00:00:00+00:00", + "open": 61306.64, + "high": 61497.33, + "low": 59510, + "close": 60910.16, + "volume": 1204.84773547 + }, + { + "open_time": "2021-10-25T00:00:00+00:00", + "close_time": "2021-10-25T00:00:00+00:00", + "open": 60883.96, + "high": 63733.93, + "low": 60670, + "close": 63101.43, + "volume": 1730.14621615 + }, + { + "open_time": "2021-10-26T00:00:00+00:00", + "close_time": "2021-10-26T00:00:00+00:00", + "open": 63101.43, + "high": 63299.3, + "low": 59830, + "close": 60328.22, + "volume": 1965.54522515 + }, + { + "open_time": "2021-10-27T00:00:00+00:00", + "close_time": "2021-10-27T00:00:00+00:00", + "open": 60331.4, + "high": 61489, + "low": 58100.01, + "close": 58465.9, + "volume": 3467.97204992 + }, + { + "open_time": "2021-10-28T00:00:00+00:00", + "close_time": "2021-10-28T00:00:00+00:00", + "open": 58471.06, + "high": 62524, + "low": 56425, + "close": 60592.76, + "volume": 3769.75506439 + }, + { + "open_time": "2021-10-29T00:00:00+00:00", + "close_time": "2021-10-29T00:00:00+00:00", + "open": 60608.95, + "high": 62971.54, + "low": 60154.53, + "close": 62301.59, + "volume": 3884.64236172 + }, + { + "open_time": "2021-10-30T00:00:00+00:00", + "close_time": "2021-10-30T00:00:00+00:00", + "open": 62278.92, + "high": 62376.32, + "low": 60660.02, + "close": 61932.3, + "volume": 1542.31917477 + }, + { + "open_time": "2021-10-31T00:00:00+00:00", + "close_time": "2021-10-31T00:00:00+00:00", + "open": 61904.96, + "high": 62438.85, + "low": 60000, + "close": 61359.44, + "volume": 1548.12901591 + }, + { + "open_time": "2021-11-01T00:00:00+00:00", + "close_time": "2021-11-01T00:00:00+00:00", + "open": 61356.57, + "high": 62500, + "low": 59500, + "close": 60922.85, + "volume": 2507.39797107 + }, + { + "open_time": "2021-11-02T00:00:00+00:00", + "close_time": "2021-11-02T00:00:00+00:00", + "open": 60949.78, + "high": 64300, + "low": 60669.91, + "close": 63260, + "volume": 3336.52681752 + }, + { + "open_time": "2021-11-03T00:00:00+00:00", + "close_time": "2021-11-03T00:00:00+00:00", + "open": 63260, + "high": 63567.21, + "low": 60018.46, + "close": 62930.72, + "volume": 2148.47086339 + }, + { + "open_time": "2021-11-04T00:00:00+00:00", + "close_time": "2021-11-04T00:00:00+00:00", + "open": 62945.38, + "high": 63136.82, + "low": 60725, + "close": 61457.25, + "volume": 1507.54272229 + }, + { + "open_time": "2021-11-05T00:00:00+00:00", + "close_time": "2021-11-05T00:00:00+00:00", + "open": 61430.02, + "high": 62666.52, + "low": 60769.17, + "close": 61031.91, + "volume": 1569.40380218 + }, + { + "open_time": "2021-11-06T00:00:00+00:00", + "close_time": "2021-11-06T00:00:00+00:00", + "open": 61008.19, + "high": 61609.5, + "low": 60109.91, + "close": 61542.44, + "volume": 1268.5118197 + }, + { + "open_time": "2021-11-07T00:00:00+00:00", + "close_time": "2021-11-07T00:00:00+00:00", + "open": 61542.43, + "high": 63300, + "low": 61396.57, + "close": 63300, + "volume": 1115.66885061 + }, + { + "open_time": "2021-11-08T00:00:00+00:00", + "close_time": "2021-11-08T00:00:00+00:00", + "open": 63300, + "high": 67803.55, + "low": 63300, + "close": 67559, + "volume": 2715.42386367 + }, + { + "open_time": "2021-11-09T00:00:00+00:00", + "close_time": "2021-11-09T00:00:00+00:00", + "open": 67547.49, + "high": 68564.4, + "low": 66250, + "close": 66945.72, + "volume": 2136.85836086 + }, + { + "open_time": "2021-11-10T00:00:00+00:00", + "close_time": "2021-11-10T00:00:00+00:00", + "open": 66928.42, + "high": 69000, + "low": 62856.71, + "close": 64921.43, + "volume": 3419.11869317 + }, + { + "open_time": "2021-11-11T00:00:00+00:00", + "close_time": "2021-11-11T00:00:00+00:00", + "open": 64919.18, + "high": 65625.44, + "low": 64140, + "close": 64821.33, + "volume": 1583.28379977 + }, + { + "open_time": "2021-11-12T00:00:00+00:00", + "close_time": "2021-11-12T00:00:00+00:00", + "open": 64783.13, + "high": 65497.53, + "low": 62294.84, + "close": 64158.41, + "volume": 2519.30730563 + }, + { + "open_time": "2021-11-13T00:00:00+00:00", + "close_time": "2021-11-13T00:00:00+00:00", + "open": 64140.23, + "high": 64980, + "low": 63400, + "close": 64417.52, + "volume": 830.13101807 + }, + { + "open_time": "2021-11-14T00:00:00+00:00", + "close_time": "2021-11-14T00:00:00+00:00", + "open": 64403.43, + "high": 65509.87, + "low": 63595.76, + "close": 65509.87, + "volume": 1247.88451724 + }, + { + "open_time": "2021-11-15T00:00:00+00:00", + "close_time": "2021-11-15T00:00:00+00:00", + "open": 65509.87, + "high": 66387.4, + "low": 63348.91, + "close": 63606.09, + "volume": 2000.8236224 + }, + { + "open_time": "2021-11-16T00:00:00+00:00", + "close_time": "2021-11-16T00:00:00+00:00", + "open": 63621.61, + "high": 63628, + "low": 58563, + "close": 60142.31, + "volume": 4633.15266471 + }, + { + "open_time": "2021-11-17T00:00:00+00:00", + "close_time": "2021-11-17T00:00:00+00:00", + "open": 60115.12, + "high": 60888.5, + "low": 58400, + "close": 60373.65, + "volume": 3716.85267779 + }, + { + "open_time": "2021-11-18T00:00:00+00:00", + "close_time": "2021-11-18T00:00:00+00:00", + "open": 60376.94, + "high": 60978.39, + "low": 56516.44, + "close": 56917.66, + "volume": 6160.73153531 + }, + { + "open_time": "2021-11-19T00:00:00+00:00", + "close_time": "2021-11-19T00:00:00+00:00", + "open": 56924.94, + "high": 58402.05, + "low": 55640, + "close": 58128.55, + "volume": 3277.0291926 + }, + { + "open_time": "2021-11-20T00:00:00+00:00", + "close_time": "2021-11-20T00:00:00+00:00", + "open": 58126.46, + "high": 59896.54, + "low": 57424.27, + "close": 59768.54, + "volume": 1172.15930996 + }, + { + "open_time": "2021-11-21T00:00:00+00:00", + "close_time": "2021-11-21T00:00:00+00:00", + "open": 59785.85, + "high": 60090.55, + "low": 58525.84, + "close": 58678.47, + "volume": 895.6750948 + }, + { + "open_time": "2021-11-22T00:00:00+00:00", + "close_time": "2021-11-22T00:00:00+00:00", + "open": 58679.27, + "high": 59516.78, + "low": 55628.57, + "close": 56294.11, + "volume": 2943.16337271 + }, + { + "open_time": "2021-11-23T00:00:00+00:00", + "close_time": "2021-11-23T00:00:00+00:00", + "open": 56283.8, + "high": 57897.54, + "low": 55128.6, + "close": 57579.99, + "volume": 2732.68987642 + }, + { + "open_time": "2021-11-24T00:00:00+00:00", + "close_time": "2021-11-24T00:00:00+00:00", + "open": 57583.91, + "high": 57750.2, + "low": 55894.62, + "close": 57185.06, + "volume": 1809.75444016 + }, + { + "open_time": "2021-11-25T00:00:00+00:00", + "close_time": "2021-11-25T00:00:00+00:00", + "open": 57169.19, + "high": 59445.45, + "low": 57044.42, + "close": 58990.14, + "volume": 1362.17480499 + }, + { + "open_time": "2021-11-26T00:00:00+00:00", + "close_time": "2021-11-26T00:00:00+00:00", + "open": 59004.88, + "high": 59207.36, + "low": 53524.03, + "close": 53789.35, + "volume": 5221.96837588 + }, + { + "open_time": "2021-11-27T00:00:00+00:00", + "close_time": "2021-11-27T00:00:00+00:00", + "open": 53794.32, + "high": 55382, + "low": 53653.45, + "close": 54774.66, + "volume": 1360.56586778 + }, + { + "open_time": "2021-11-28T00:00:00+00:00", + "close_time": "2021-11-28T00:00:00+00:00", + "open": 54764.24, + "high": 57482.42, + "low": 53308.93, + "close": 57338.55, + "volume": 1377.55454862 + }, + { + "open_time": "2021-11-29T00:00:00+00:00", + "close_time": "2021-11-29T00:00:00+00:00", + "open": 57327.32, + "high": 58931.07, + "low": 56750, + "close": 57845.12, + "volume": 2069.734969 + }, + { + "open_time": "2021-11-30T00:00:00+00:00", + "close_time": "2021-11-30T00:00:00+00:00", + "open": 57843.33, + "high": 59250, + "low": 55918.8, + "close": 56974.12, + "volume": 3563.51826169 + }, + { + "open_time": "2021-12-01T00:00:00+00:00", + "close_time": "2021-12-01T00:00:00+00:00", + "open": 57027.28, + "high": 59099.64, + "low": 56469.22, + "close": 57251.59, + "volume": 2515.54071956 + }, + { + "open_time": "2021-12-02T00:00:00+00:00", + "close_time": "2021-12-02T00:00:00+00:00", + "open": 57232.71, + "high": 57413.52, + "low": 55839.85, + "close": 56547.96, + "volume": 2758.16039791 + }, + { + "open_time": "2021-12-03T00:00:00+00:00", + "close_time": "2021-12-03T00:00:00+00:00", + "open": 56534.26, + "high": 57652, + "low": 51556.01, + "close": 53743.69, + "volume": 2964.76818531 + }, + { + "open_time": "2021-12-04T00:00:00+00:00", + "close_time": "2021-12-04T00:00:00+00:00", + "open": 53685.47, + "high": 53877.77, + "low": 41967.5, + "close": 49234.97, + "volume": 10025.68966854 + }, + { + "open_time": "2021-12-05T00:00:00+00:00", + "close_time": "2021-12-05T00:00:00+00:00", + "open": 49240.81, + "high": 49777.62, + "low": 47836.34, + "close": 49463.22, + "volume": 5156.66613697 + }, + { + "open_time": "2021-12-06T00:00:00+00:00", + "close_time": "2021-12-06T00:00:00+00:00", + "open": 49484, + "high": 50986, + "low": 47111, + "close": 50555, + "volume": 4652.11767659 + }, + { + "open_time": "2021-12-07T00:00:00+00:00", + "close_time": "2021-12-07T00:00:00+00:00", + "open": 50550.09, + "high": 51991, + "low": 50062.13, + "close": 50627.32, + "volume": 1719.32027862 + }, + { + "open_time": "2021-12-08T00:00:00+00:00", + "close_time": "2021-12-08T00:00:00+00:00", + "open": 50635.87, + "high": 51249.41, + "low": 48656.2, + "close": 50543.3, + "volume": 1598.43571319 + }, + { + "open_time": "2021-12-09T00:00:00+00:00", + "close_time": "2021-12-09T00:00:00+00:00", + "open": 50535.15, + "high": 50839.01, + "low": 47332.43, + "close": 47593.12, + "volume": 2585.44005017 + }, + { + "open_time": "2021-12-10T00:00:00+00:00", + "close_time": "2021-12-10T00:00:00+00:00", + "open": 47573.43, + "high": 50132.88, + "low": 46886, + "close": 47142.42, + "volume": 2705.37096935 + }, + { + "open_time": "2021-12-11T00:00:00+00:00", + "close_time": "2021-12-11T00:00:00+00:00", + "open": 47179.53, + "high": 49539.4, + "low": 46789, + "close": 49400.54, + "volume": 1323.03955982 + }, + { + "open_time": "2021-12-12T00:00:00+00:00", + "close_time": "2021-12-12T00:00:00+00:00", + "open": 49420.51, + "high": 50800, + "low": 48675, + "close": 50124.38, + "volume": 1233.78838616 + }, + { + "open_time": "2021-12-13T00:00:00+00:00", + "close_time": "2021-12-13T00:00:00+00:00", + "open": 50102.31, + "high": 50226.2, + "low": 45750, + "close": 46725.02, + "volume": 3337.44792896 + }, + { + "open_time": "2021-12-14T00:00:00+00:00", + "close_time": "2021-12-14T00:00:00+00:00", + "open": 46736.7, + "high": 48689.3, + "low": 46310.4, + "close": 48389.96, + "volume": 2022.57460129 + }, + { + "open_time": "2021-12-15T00:00:00+00:00", + "close_time": "2021-12-15T00:00:00+00:00", + "open": 48386.95, + "high": 49514.85, + "low": 46560, + "close": 48876.84, + "volume": 2593.87180959 + }, + { + "open_time": "2021-12-16T00:00:00+00:00", + "close_time": "2021-12-16T00:00:00+00:00", + "open": 48876.84, + "high": 49449, + "low": 47506.21, + "close": 47663.42, + "volume": 1456.25725801 + }, + { + "open_time": "2021-12-17T00:00:00+00:00", + "close_time": "2021-12-17T00:00:00+00:00", + "open": 47654.99, + "high": 48018.52, + "low": 45478.74, + "close": 46210.92, + "volume": 2077.28024679 + }, + { + "open_time": "2021-12-18T00:00:00+00:00", + "close_time": "2021-12-18T00:00:00+00:00", + "open": 46141.63, + "high": 47370.14, + "low": 45501, + "close": 46881.87, + "volume": 827.39374258 + }, + { + "open_time": "2021-12-19T00:00:00+00:00", + "close_time": "2021-12-19T00:00:00+00:00", + "open": 46854.18, + "high": 48307.34, + "low": 46450, + "close": 46704.67, + "volume": 1275.49937089 + }, + { + "open_time": "2021-12-20T00:00:00+00:00", + "close_time": "2021-12-20T00:00:00+00:00", + "open": 46671.66, + "high": 47547.5, + "low": 45572.94, + "close": 46915, + "volume": 1726.01603262 + }, + { + "open_time": "2021-12-21T00:00:00+00:00", + "close_time": "2021-12-21T00:00:00+00:00", + "open": 46926.72, + "high": 49353.49, + "low": 46667.08, + "close": 48929.86, + "volume": 1674.26784413 + }, + { + "open_time": "2021-12-22T00:00:00+00:00", + "close_time": "2021-12-22T00:00:00+00:00", + "open": 48907.75, + "high": 49600, + "low": 48449.87, + "close": 48618.99, + "volume": 1306.16574192 + }, + { + "open_time": "2021-12-23T00:00:00+00:00", + "close_time": "2021-12-23T00:00:00+00:00", + "open": 48618.99, + "high": 51386.66, + "low": 48051.1, + "close": 50850, + "volume": 1715.76050614 + }, + { + "open_time": "2021-12-24T00:00:00+00:00", + "close_time": "2021-12-24T00:00:00+00:00", + "open": 50850, + "high": 51864.56, + "low": 50442.34, + "close": 50841.48, + "volume": 1446.08985274 + }, + { + "open_time": "2021-12-25T00:00:00+00:00", + "close_time": "2021-12-25T00:00:00+00:00", + "open": 50857.42, + "high": 51179.36, + "low": 50190.9, + "close": 50442.22, + "volume": 823.04872916 + }, + { + "open_time": "2021-12-26T00:00:00+00:00", + "close_time": "2021-12-26T00:00:00+00:00", + "open": 50421.51, + "high": 51292.65, + "low": 49458.85, + "close": 50791.21, + "volume": 1015.22197466 + }, + { + "open_time": "2021-12-27T00:00:00+00:00", + "close_time": "2021-12-27T00:00:00+00:00", + "open": 50885.32, + "high": 52098.6, + "low": 50479.44, + "close": 50718.11, + "volume": 1102.98343745 + }, + { + "open_time": "2021-12-28T00:00:00+00:00", + "close_time": "2021-12-28T00:00:00+00:00", + "open": 50708.05, + "high": 50719.59, + "low": 47300, + "close": 47543.3, + "volume": 2215.42340549 + }, + { + "open_time": "2021-12-29T00:00:00+00:00", + "close_time": "2021-12-29T00:00:00+00:00", + "open": 47597.7, + "high": 48157.41, + "low": 46099.94, + "close": 46483.36, + "volume": 2089.31743829 + }, + { + "open_time": "2021-12-30T00:00:00+00:00", + "close_time": "2021-12-30T00:00:00+00:00", + "open": 46474.59, + "high": 47916.32, + "low": 45934.37, + "close": 47150.71, + "volume": 2164.51144264 + }, + { + "open_time": "2021-12-31T00:00:00+00:00", + "close_time": "2021-12-31T00:00:00+00:00", + "open": 47110.3, + "high": 48589.47, + "low": 45655.31, + "close": 46214.37, + "volume": 1798.55260406 + }, + { + "open_time": "2022-01-01T00:00:00+00:00", + "close_time": "2022-01-01T00:00:00+00:00", + "open": 46230, + "high": 47960.98, + "low": 46199.9, + "close": 47777.42, + "volume": 741.52060313 + }, + { + "open_time": "2022-01-02T00:00:00+00:00", + "close_time": "2022-01-02T00:00:00+00:00", + "open": 47745.25, + "high": 47989, + "low": 46660, + "close": 47350.22, + "volume": 702.0947554 + }, + { + "open_time": "2022-01-03T00:00:00+00:00", + "close_time": "2022-01-03T00:00:00+00:00", + "open": 47290.55, + "high": 47586.58, + "low": 45692.13, + "close": 46439.89, + "volume": 1140.17908832 + }, + { + "open_time": "2022-01-04T00:00:00+00:00", + "close_time": "2022-01-04T00:00:00+00:00", + "open": 46464.01, + "high": 47526, + "low": 45539.05, + "close": 45820, + "volume": 1832.82437411 + }, + { + "open_time": "2022-01-05T00:00:00+00:00", + "close_time": "2022-01-05T00:00:00+00:00", + "open": 45828.77, + "high": 46855.06, + "low": 42413.59, + "close": 43435.8, + "volume": 3397.5473989 + }, + { + "open_time": "2022-01-06T00:00:00+00:00", + "close_time": "2022-01-06T00:00:00+00:00", + "open": 43417.31, + "high": 43782.86, + "low": 42414, + "close": 43097.6, + "volume": 2450.13811928 + }, + { + "open_time": "2022-01-07T00:00:00+00:00", + "close_time": "2022-01-07T00:00:00+00:00", + "open": 43093.4, + "high": 43135.35, + "low": 40600, + "close": 41535.66, + "volume": 2984.32256087 + }, + { + "open_time": "2022-01-08T00:00:00+00:00", + "close_time": "2022-01-08T00:00:00+00:00", + "open": 41576.73, + "high": 42315.31, + "low": 40517.05, + "close": 41690.77, + "volume": 1581.47361959 + }, + { + "open_time": "2022-01-09T00:00:00+00:00", + "close_time": "2022-01-09T00:00:00+00:00", + "open": 41697.32, + "high": 42796.49, + "low": 41200, + "close": 41875.81, + "volume": 1532.58823403 + }, + { + "open_time": "2022-01-10T00:00:00+00:00", + "close_time": "2022-01-10T00:00:00+00:00", + "open": 41853.98, + "high": 42256.55, + "low": 39558.7, + "close": 41845.42, + "volume": 3494.01378649 + }, + { + "open_time": "2022-01-11T00:00:00+00:00", + "close_time": "2022-01-11T00:00:00+00:00", + "open": 41842.22, + "high": 43144.74, + "low": 41284.11, + "close": 42736, + "volume": 2442.68007081 + }, + { + "open_time": "2022-01-12T00:00:00+00:00", + "close_time": "2022-01-12T00:00:00+00:00", + "open": 42754.44, + "high": 44337.26, + "low": 42471.17, + "close": 43933.5, + "volume": 2502.76210107 + }, + { + "open_time": "2022-01-13T00:00:00+00:00", + "close_time": "2022-01-13T00:00:00+00:00", + "open": 43935.01, + "high": 44456.34, + "low": 42321, + "close": 42571.94, + "volume": 1995.26790772 + }, + { + "open_time": "2022-01-14T00:00:00+00:00", + "close_time": "2022-01-14T00:00:00+00:00", + "open": 42579.44, + "high": 43468.95, + "low": 41782.21, + "close": 43102.35, + "volume": 1386.83275834 + }, + { + "open_time": "2022-01-15T00:00:00+00:00", + "close_time": "2022-01-15T00:00:00+00:00", + "open": 43085.76, + "high": 43826.8, + "low": 42387.86, + "close": 43102.01, + "volume": 707.65852297 + }, + { + "open_time": "2022-01-16T00:00:00+00:00", + "close_time": "2022-01-16T00:00:00+00:00", + "open": 43084.77, + "high": 43495.59, + "low": 42615, + "close": 43107.7, + "volume": 621.95302734 + }, + { + "open_time": "2022-01-17T00:00:00+00:00", + "close_time": "2022-01-17T00:00:00+00:00", + "open": 43099.08, + "high": 43209.47, + "low": 41581, + "close": 42255.07, + "volume": 1060.00938797 + }, + { + "open_time": "2022-01-18T00:00:00+00:00", + "close_time": "2022-01-18T00:00:00+00:00", + "open": 42230.09, + "high": 42685.25, + "low": 41290.06, + "close": 42377.4, + "volume": 1639.00917148 + }, + { + "open_time": "2022-01-19T00:00:00+00:00", + "close_time": "2022-01-19T00:00:00+00:00", + "open": 42378.23, + "high": 42589.9, + "low": 41145.23, + "close": 41683.21, + "volume": 1664.70405269 + }, + { + "open_time": "2022-01-20T00:00:00+00:00", + "close_time": "2022-01-20T00:00:00+00:00", + "open": 41733.21, + "high": 43518.69, + "low": 40554.14, + "close": 40736.05, + "volume": 2425.58191611 + }, + { + "open_time": "2022-01-21T00:00:00+00:00", + "close_time": "2022-01-21T00:00:00+00:00", + "open": 40654.72, + "high": 41115.58, + "low": 35423, + "close": 36495.46, + "volume": 6201.26782978 + }, + { + "open_time": "2022-01-22T00:00:00+00:00", + "close_time": "2022-01-22T00:00:00+00:00", + "open": 36447.37, + "high": 36825.98, + "low": 34000, + "close": 35091.11, + "volume": 4510.37218636 + }, + { + "open_time": "2022-01-23T00:00:00+00:00", + "close_time": "2022-01-23T00:00:00+00:00", + "open": 35084.79, + "high": 36574.47, + "low": 34624.59, + "close": 36293.62, + "volume": 2533.70397599 + }, + { + "open_time": "2022-01-24T00:00:00+00:00", + "close_time": "2022-01-24T00:00:00+00:00", + "open": 36262.21, + "high": 38050, + "low": 32950.72, + "close": 36724.99, + "volume": 6335.15428027 + }, + { + "open_time": "2022-01-25T00:00:00+00:00", + "close_time": "2022-01-25T00:00:00+00:00", + "open": 36721.59, + "high": 37552.3, + "low": 35722.43, + "close": 36975.91, + "volume": 2793.69107911 + }, + { + "open_time": "2022-01-26T00:00:00+00:00", + "close_time": "2022-01-26T00:00:00+00:00", + "open": 37006.76, + "high": 38946, + "low": 36279.21, + "close": 36829.32, + "volume": 3663.15557069 + }, + { + "open_time": "2022-01-27T00:00:00+00:00", + "close_time": "2022-01-27T00:00:00+00:00", + "open": 36824.02, + "high": 37251, + "low": 35511.32, + "close": 37208.36, + "volume": 3103.82301099 + }, + { + "open_time": "2022-01-28T00:00:00+00:00", + "close_time": "2022-01-28T00:00:00+00:00", + "open": 37179.62, + "high": 38022.11, + "low": 36173.98, + "close": 37748.36, + "volume": 2420.65410706 + }, + { + "open_time": "2022-01-29T00:00:00+00:00", + "close_time": "2022-01-29T00:00:00+00:00", + "open": 37713.14, + "high": 38741.67, + "low": 37327.79, + "close": 38192.65, + "volume": 1296.90892268 + }, + { + "open_time": "2022-01-30T00:00:00+00:00", + "close_time": "2022-01-30T00:00:00+00:00", + "open": 38176.45, + "high": 38378.88, + "low": 37372.59, + "close": 37941.82, + "volume": 708.79481272 + }, + { + "open_time": "2022-01-31T00:00:00+00:00", + "close_time": "2022-01-31T00:00:00+00:00", + "open": 37914.1, + "high": 38776.33, + "low": 36631.66, + "close": 38491.92, + "volume": 2009.13000337 + }, + { + "open_time": "2022-02-01T00:00:00+00:00", + "close_time": "2022-02-01T00:00:00+00:00", + "open": 38483.56, + "high": 39285, + "low": 38033.78, + "close": 38733.04, + "volume": 2074.15802835 + }, + { + "open_time": "2022-02-02T00:00:00+00:00", + "close_time": "2022-02-02T00:00:00+00:00", + "open": 38768.08, + "high": 38883.96, + "low": 36618.36, + "close": 36923.5, + "volume": 1672.70719509 + }, + { + "open_time": "2022-02-03T00:00:00+00:00", + "close_time": "2022-02-03T00:00:00+00:00", + "open": 36924.5, + "high": 37391.74, + "low": 36264.55, + "close": 37320.11, + "volume": 1624.40014671 + }, + { + "open_time": "2022-02-04T00:00:00+00:00", + "close_time": "2022-02-04T00:00:00+00:00", + "open": 37330.75, + "high": 41760.39, + "low": 37064.28, + "close": 41579.57, + "volume": 3901.59890405 + }, + { + "open_time": "2022-02-05T00:00:00+00:00", + "close_time": "2022-02-05T00:00:00+00:00", + "open": 41608.82, + "high": 41983.12, + "low": 40975, + "close": 41427.72, + "volume": 1892.23797403 + }, + { + "open_time": "2022-02-06T00:00:00+00:00", + "close_time": "2022-02-06T00:00:00+00:00", + "open": 41422.7, + "high": 42701.86, + "low": 41141.81, + "close": 42420.24, + "volume": 854.67571444 + }, + { + "open_time": "2022-02-07T00:00:00+00:00", + "close_time": "2022-02-07T00:00:00+00:00", + "open": 42420.24, + "high": 44524.18, + "low": 41682.11, + "close": 43869.04, + "volume": 2601.46944039 + }, + { + "open_time": "2022-02-08T00:00:00+00:00", + "close_time": "2022-02-08T00:00:00+00:00", + "open": 43895.6, + "high": 45501, + "low": 42701.19, + "close": 44091.56, + "volume": 2591.80146351 + }, + { + "open_time": "2022-02-09T00:00:00+00:00", + "close_time": "2022-02-09T00:00:00+00:00", + "open": 44106.95, + "high": 44865.72, + "low": 43164, + "close": 44426.84, + "volume": 1625.88352507 + }, + { + "open_time": "2022-02-10T00:00:00+00:00", + "close_time": "2022-02-10T00:00:00+00:00", + "open": 44426.24, + "high": 45850, + "low": 43209.07, + "close": 43524.6, + "volume": 2692.84357502 + }, + { + "open_time": "2022-02-11T00:00:00+00:00", + "close_time": "2022-02-11T00:00:00+00:00", + "open": 43540.15, + "high": 43969.72, + "low": 41983.12, + "close": 42406.19, + "volume": 2170.4755638 + }, + { + "open_time": "2022-02-12T00:00:00+00:00", + "close_time": "2022-02-12T00:00:00+00:00", + "open": 42392.22, + "high": 43034, + "low": 41740.06, + "close": 42241.11, + "volume": 892.34533043 + }, + { + "open_time": "2022-02-13T00:00:00+00:00", + "close_time": "2022-02-13T00:00:00+00:00", + "open": 42232.68, + "high": 42779.6, + "low": 41882.54, + "close": 42077.74, + "volume": 515.45574228 + }, + { + "open_time": "2022-02-14T00:00:00+00:00", + "close_time": "2022-02-14T00:00:00+00:00", + "open": 42078.53, + "high": 42871.68, + "low": 41575, + "close": 42540.3, + "volume": 1270.88651697 + }, + { + "open_time": "2022-02-15T00:00:00+00:00", + "close_time": "2022-02-15T00:00:00+00:00", + "open": 42567.27, + "high": 44785.66, + "low": 42469.96, + "close": 44582.48, + "volume": 1774.21019854 + }, + { + "open_time": "2022-02-16T00:00:00+00:00", + "close_time": "2022-02-16T00:00:00+00:00", + "open": 44590.75, + "high": 44590.75, + "low": 43312.83, + "close": 43901.48, + "volume": 1251.8465942 + }, + { + "open_time": "2022-02-17T00:00:00+00:00", + "close_time": "2022-02-17T00:00:00+00:00", + "open": 43901.49, + "high": 44204.78, + "low": 40088.88, + "close": 40556.11, + "volume": 2438.13456297 + }, + { + "open_time": "2022-02-18T00:00:00+00:00", + "close_time": "2022-02-18T00:00:00+00:00", + "open": 40532.66, + "high": 40996.31, + "low": 39450, + "close": 39996.99, + "volume": 2212.7221501 + }, + { + "open_time": "2022-02-19T00:00:00+00:00", + "close_time": "2022-02-19T00:00:00+00:00", + "open": 40008.75, + "high": 40471.27, + "low": 39587.08, + "close": 40109.02, + "volume": 695.654296 + }, + { + "open_time": "2022-02-20T00:00:00+00:00", + "close_time": "2022-02-20T00:00:00+00:00", + "open": 40108.62, + "high": 40151.62, + "low": 37974.18, + "close": 38373.9, + "volume": 1283.5115474 + }, + { + "open_time": "2022-02-21T00:00:00+00:00", + "close_time": "2022-02-21T00:00:00+00:00", + "open": 38384.09, + "high": 39494.11, + "low": 36810.72, + "close": 37076.6, + "volume": 3501.42036418 + }, + { + "open_time": "2022-02-22T00:00:00+00:00", + "close_time": "2022-02-22T00:00:00+00:00", + "open": 37036.98, + "high": 38463.88, + "low": 36368.99, + "close": 38269.94, + "volume": 2388.75903515 + }, + { + "open_time": "2022-02-23T00:00:00+00:00", + "close_time": "2022-02-23T00:00:00+00:00", + "open": 38269.94, + "high": 39303.24, + "low": 37060.16, + "close": 37274.18, + "volume": 1778.8436526 + }, + { + "open_time": "2022-02-24T00:00:00+00:00", + "close_time": "2022-02-24T00:00:00+00:00", + "open": 37253.26, + "high": 39720, + "low": 34324.05, + "close": 38376.88, + "volume": 6303.13618378 + }, + { + "open_time": "2022-02-25T00:00:00+00:00", + "close_time": "2022-02-25T00:00:00+00:00", + "open": 38360.93, + "high": 39727.97, + "low": 38027.61, + "close": 39231.64, + "volume": 2202.85182731 + }, + { + "open_time": "2022-02-26T00:00:00+00:00", + "close_time": "2022-02-26T00:00:00+00:00", + "open": 39242.64, + "high": 40330.99, + "low": 38600, + "close": 39146.66, + "volume": 912.7240869 + }, + { + "open_time": "2022-02-27T00:00:00+00:00", + "close_time": "2022-02-27T00:00:00+00:00", + "open": 39146.66, + "high": 39886.92, + "low": 37015.74, + "close": 37712.68, + "volume": 1701.81704307 + }, + { + "open_time": "2022-02-28T00:00:00+00:00", + "close_time": "2022-02-28T00:00:00+00:00", + "open": 37717.1, + "high": 44256.08, + "low": 37468.99, + "close": 43178.98, + "volume": 3160.61807044 + }, + { + "open_time": "2022-03-01T00:00:00+00:00", + "close_time": "2022-03-01T00:00:00+00:00", + "open": 43221.71, + "high": 44981.22, + "low": 42847.85, + "close": 44443.96, + "volume": 2831.29722228 + }, + { + "open_time": "2022-03-02T00:00:00+00:00", + "close_time": "2022-03-02T00:00:00+00:00", + "open": 44443.98, + "high": 45332.38, + "low": 43350, + "close": 43936.72, + "volume": 2043.55683949 + }, + { + "open_time": "2022-03-03T00:00:00+00:00", + "close_time": "2022-03-03T00:00:00+00:00", + "open": 43936.73, + "high": 44118.53, + "low": 41832.34, + "close": 42476.26, + "volume": 2253.43330958 + }, + { + "open_time": "2022-03-04T00:00:00+00:00", + "close_time": "2022-03-04T00:00:00+00:00", + "open": 42476.25, + "high": 42540.57, + "low": 38590.95, + "close": 39175.56, + "volume": 2493.65625888 + }, + { + "open_time": "2022-03-05T00:00:00+00:00", + "close_time": "2022-03-05T00:00:00+00:00", + "open": 39170.19, + "high": 39620.3, + "low": 38600.3, + "close": 39416.79, + "volume": 806.91142871 + }, + { + "open_time": "2022-03-06T00:00:00+00:00", + "close_time": "2022-03-06T00:00:00+00:00", + "open": 39390.31, + "high": 39701, + "low": 38100, + "close": 38438.89, + "volume": 1194.37373381 + }, + { + "open_time": "2022-03-07T00:00:00+00:00", + "close_time": "2022-03-07T00:00:00+00:00", + "open": 38404.97, + "high": 39557.26, + "low": 37169.52, + "close": 38016.47, + "volume": 1949.69691981 + }, + { + "open_time": "2022-03-08T00:00:00+00:00", + "close_time": "2022-03-08T00:00:00+00:00", + "open": 38002.23, + "high": 39377, + "low": 37885.05, + "close": 38753.65, + "volume": 1864.91652947 + }, + { + "open_time": "2022-03-09T00:00:00+00:00", + "close_time": "2022-03-09T00:00:00+00:00", + "open": 38761.13, + "high": 42591.68, + "low": 38667.65, + "close": 41960.02, + "volume": 1980.29362461 + }, + { + "open_time": "2022-03-10T00:00:00+00:00", + "close_time": "2022-03-10T00:00:00+00:00", + "open": 41952.13, + "high": 42053.95, + "low": 38545.19, + "close": 39444.45, + "volume": 2506.23482676 + }, + { + "open_time": "2022-03-11T00:00:00+00:00", + "close_time": "2022-03-11T00:00:00+00:00", + "open": 39433.48, + "high": 40237.22, + "low": 38244.76, + "close": 38729.79, + "volume": 2063.22335158 + }, + { + "open_time": "2022-03-12T00:00:00+00:00", + "close_time": "2022-03-12T00:00:00+00:00", + "open": 38729.79, + "high": 39458.58, + "low": 38653.89, + "close": 38822.02, + "volume": 962.85566586 + }, + { + "open_time": "2022-03-13T00:00:00+00:00", + "close_time": "2022-03-13T00:00:00+00:00", + "open": 38798.68, + "high": 39312.5, + "low": 37595.62, + "close": 37790.54, + "volume": 737.88013225 + }, + { + "open_time": "2022-03-14T00:00:00+00:00", + "close_time": "2022-03-14T00:00:00+00:00", + "open": 37763.37, + "high": 39913.42, + "low": 37567.19, + "close": 39665.71, + "volume": 1439.76768221 + }, + { + "open_time": "2022-03-15T00:00:00+00:00", + "close_time": "2022-03-15T00:00:00+00:00", + "open": 39688.55, + "high": 39896.13, + "low": 38142.35, + "close": 39302.7, + "volume": 1638.68521951 + }, + { + "open_time": "2022-03-16T00:00:00+00:00", + "close_time": "2022-03-16T00:00:00+00:00", + "open": 39302.8, + "high": 41693.97, + "low": 38865.67, + "close": 41142.76, + "volume": 5987.55893888 + }, + { + "open_time": "2022-03-17T00:00:00+00:00", + "close_time": "2022-03-17T00:00:00+00:00", + "open": 41142.76, + "high": 41497.24, + "low": 40449.06, + "close": 40963.22, + "volume": 1657.76263332 + }, + { + "open_time": "2022-03-18T00:00:00+00:00", + "close_time": "2022-03-18T00:00:00+00:00", + "open": 40963.22, + "high": 42362, + "low": 40068.88, + "close": 41794.37, + "volume": 2125.12318171 + }, + { + "open_time": "2022-03-19T00:00:00+00:00", + "close_time": "2022-03-19T00:00:00+00:00", + "open": 41781.96, + "high": 42405.01, + "low": 41553.88, + "close": 42235.31, + "volume": 976.88885105 + }, + { + "open_time": "2022-03-20T00:00:00+00:00", + "close_time": "2022-03-20T00:00:00+00:00", + "open": 42240.43, + "high": 42324.06, + "low": 40930.2, + "close": 41242.14, + "volume": 1061.35307364 + }, + { + "open_time": "2022-03-21T00:00:00+00:00", + "close_time": "2022-03-21T00:00:00+00:00", + "open": 41293.19, + "high": 41588.7, + "low": 40516.86, + "close": 41043.14, + "volume": 1779.49806583 + }, + { + "open_time": "2022-03-22T00:00:00+00:00", + "close_time": "2022-03-22T00:00:00+00:00", + "open": 41018.36, + "high": 43337.41, + "low": 40901.13, + "close": 42393.41, + "volume": 2375.67011362 + }, + { + "open_time": "2022-03-23T00:00:00+00:00", + "close_time": "2022-03-23T00:00:00+00:00", + "open": 42393.62, + "high": 43021.73, + "low": 41779.11, + "close": 42925.41, + "volume": 1906.72354645 + }, + { + "open_time": "2022-03-24T00:00:00+00:00", + "close_time": "2022-03-24T00:00:00+00:00", + "open": 42912.21, + "high": 44240, + "low": 42636.54, + "close": 44025.99, + "volume": 2175.23138551 + }, + { + "open_time": "2022-03-25T00:00:00+00:00", + "close_time": "2022-03-25T00:00:00+00:00", + "open": 44025.99, + "high": 45137.12, + "low": 43616.88, + "close": 44320.6, + "volume": 1725.0715699 + }, + { + "open_time": "2022-03-26T00:00:00+00:00", + "close_time": "2022-03-26T00:00:00+00:00", + "open": 44340.49, + "high": 44815.31, + "low": 44101, + "close": 44535.65, + "volume": 494.7242021 + }, + { + "open_time": "2022-03-27T00:00:00+00:00", + "close_time": "2022-03-27T00:00:00+00:00", + "open": 44553.24, + "high": 46950, + "low": 44456.9, + "close": 46864.39, + "volume": 1548.88890527 + }, + { + "open_time": "2022-03-28T00:00:00+00:00", + "close_time": "2022-03-28T00:00:00+00:00", + "open": 46854.96, + "high": 48234, + "low": 46672.25, + "close": 47152.38, + "volume": 2691.93784761 + }, + { + "open_time": "2022-03-29T00:00:00+00:00", + "close_time": "2022-03-29T00:00:00+00:00", + "open": 47152.38, + "high": 48128.87, + "low": 46941.84, + "close": 47459.03, + "volume": 1716.33072308 + }, + { + "open_time": "2022-03-30T00:00:00+00:00", + "close_time": "2022-03-30T00:00:00+00:00", + "open": 47459.03, + "high": 47721.41, + "low": 46572.15, + "close": 47068.08, + "volume": 1627.54321756 + }, + { + "open_time": "2022-03-31T00:00:00+00:00", + "close_time": "2022-03-31T00:00:00+00:00", + "open": 47086.07, + "high": 47624.18, + "low": 45234, + "close": 45517.27, + "volume": 1372.96535736 + }, + { + "open_time": "2022-04-01T00:00:00+00:00", + "close_time": "2022-04-01T00:00:00+00:00", + "open": 45522.53, + "high": 46739.81, + "low": 44244, + "close": 46307.81, + "volume": 1953.21952857 + }, + { + "open_time": "2022-04-02T00:00:00+00:00", + "close_time": "2022-04-02T00:00:00+00:00", + "open": 46306.38, + "high": 47218.17, + "low": 45650, + "close": 45820.28, + "volume": 724.30875007 + }, + { + "open_time": "2022-04-03T00:00:00+00:00", + "close_time": "2022-04-03T00:00:00+00:00", + "open": 45820.28, + "high": 47458.48, + "low": 45565.64, + "close": 46401.57, + "volume": 1063.6287324 + }, + { + "open_time": "2022-04-04T00:00:00+00:00", + "close_time": "2022-04-04T00:00:00+00:00", + "open": 46414.88, + "high": 46891.17, + "low": 45124.79, + "close": 46598.2, + "volume": 1496.64154125 + }, + { + "open_time": "2022-04-05T00:00:00+00:00", + "close_time": "2022-04-05T00:00:00+00:00", + "open": 46514.43, + "high": 47201, + "low": 45342.33, + "close": 45502.73, + "volume": 1128.11811492 + }, + { + "open_time": "2022-04-06T00:00:00+00:00", + "close_time": "2022-04-06T00:00:00+00:00", + "open": 45512.95, + "high": 45548.77, + "low": 43086.8, + "close": 43191.59, + "volume": 3073.55689716 + }, + { + "open_time": "2022-04-07T00:00:00+00:00", + "close_time": "2022-04-07T00:00:00+00:00", + "open": 43172.83, + "high": 43896.45, + "low": 42741.52, + "close": 43454.53, + "volume": 1381.82037284 + }, + { + "open_time": "2022-04-08T00:00:00+00:00", + "close_time": "2022-04-08T00:00:00+00:00", + "open": 43467.82, + "high": 43986.09, + "low": 42120, + "close": 42290.11, + "volume": 1453.744661 + }, + { + "open_time": "2022-04-09T00:00:00+00:00", + "close_time": "2022-04-09T00:00:00+00:00", + "open": 42258.22, + "high": 42807.63, + "low": 42131.51, + "close": 42767.89, + "volume": 525.17354399 + }, + { + "open_time": "2022-04-10T00:00:00+00:00", + "close_time": "2022-04-10T00:00:00+00:00", + "open": 42774.85, + "high": 43450.72, + "low": 41888.88, + "close": 42133.85, + "volume": 862.61310467 + }, + { + "open_time": "2022-04-11T00:00:00+00:00", + "close_time": "2022-04-11T00:00:00+00:00", + "open": 42159.45, + "high": 42415.57, + "low": 39218.15, + "close": 39524.86, + "volume": 2288.47921183 + }, + { + "open_time": "2022-04-12T00:00:00+00:00", + "close_time": "2022-04-12T00:00:00+00:00", + "open": 39545.37, + "high": 40691.01, + "low": 39273.65, + "close": 40097.46, + "volume": 2111.92057359 + }, + { + "open_time": "2022-04-13T00:00:00+00:00", + "close_time": "2022-04-13T00:00:00+00:00", + "open": 40099.51, + "high": 41557.61, + "low": 39584.86, + "close": 41147.74, + "volume": 1563.48448746 + }, + { + "open_time": "2022-04-14T00:00:00+00:00", + "close_time": "2022-04-14T00:00:00+00:00", + "open": 41159.29, + "high": 41504.29, + "low": 39582.53, + "close": 39961.53, + "volume": 1169.49381805 + }, + { + "open_time": "2022-04-15T00:00:00+00:00", + "close_time": "2022-04-15T00:00:00+00:00", + "open": 39962.6, + "high": 40869.99, + "low": 39788.97, + "close": 40563.18, + "volume": 752.39943803 + }, + { + "open_time": "2022-04-16T00:00:00+00:00", + "close_time": "2022-04-16T00:00:00+00:00", + "open": 40576.41, + "high": 40701, + "low": 40014.79, + "close": 40395.67, + "volume": 365.72624783 + }, + { + "open_time": "2022-04-17T00:00:00+00:00", + "close_time": "2022-04-17T00:00:00+00:00", + "open": 40379.81, + "high": 40602.69, + "low": 39565.68, + "close": 39691.27, + "volume": 485.0037186 + }, + { + "open_time": "2022-04-18T00:00:00+00:00", + "close_time": "2022-04-18T00:00:00+00:00", + "open": 39660.62, + "high": 41101, + "low": 38547.12, + "close": 40814.6, + "volume": 2421.08185584 + }, + { + "open_time": "2022-04-19T00:00:00+00:00", + "close_time": "2022-04-19T00:00:00+00:00", + "open": 40814.6, + "high": 41754.05, + "low": 40578.58, + "close": 41505.77, + "volume": 1457.11081239 + }, + { + "open_time": "2022-04-20T00:00:00+00:00", + "close_time": "2022-04-20T00:00:00+00:00", + "open": 41476.89, + "high": 42220.04, + "low": 40893.21, + "close": 41375.85, + "volume": 1359.54124736 + }, + { + "open_time": "2022-04-21T00:00:00+00:00", + "close_time": "2022-04-21T00:00:00+00:00", + "open": 41378.77, + "high": 42978.95, + "low": 39770, + "close": 40470.76, + "volume": 2163.63584261 + }, + { + "open_time": "2022-04-22T00:00:00+00:00", + "close_time": "2022-04-22T00:00:00+00:00", + "open": 40497, + "high": 40808.66, + "low": 39197.64, + "close": 39726.03, + "volume": 2137.0051212 + }, + { + "open_time": "2022-04-23T00:00:00+00:00", + "close_time": "2022-04-23T00:00:00+00:00", + "open": 39700.55, + "high": 39983.98, + "low": 39301, + "close": 39421.59, + "volume": 398.24448783 + }, + { + "open_time": "2022-04-24T00:00:00+00:00", + "close_time": "2022-04-24T00:00:00+00:00", + "open": 39438.51, + "high": 39944.65, + "low": 38987, + "close": 39467.4, + "volume": 663.70417243 + }, + { + "open_time": "2022-04-25T00:00:00+00:00", + "close_time": "2022-04-25T00:00:00+00:00", + "open": 39464.67, + "high": 40602.85, + "low": 38202.91, + "close": 40441.11, + "volume": 2220.04402771 + }, + { + "open_time": "2022-04-26T00:00:00+00:00", + "close_time": "2022-04-26T00:00:00+00:00", + "open": 40452.52, + "high": 40800, + "low": 37701, + "close": 38137.67, + "volume": 2911.25635873 + }, + { + "open_time": "2022-04-27T00:00:00+00:00", + "close_time": "2022-04-27T00:00:00+00:00", + "open": 38105.68, + "high": 39494.73, + "low": 37885.75, + "close": 39256.05, + "volume": 1769.00930667 + }, + { + "open_time": "2022-04-28T00:00:00+00:00", + "close_time": "2022-04-28T00:00:00+00:00", + "open": 39254.4, + "high": 40387, + "low": 38880.44, + "close": 39754.2, + "volume": 1842.01208443 + }, + { + "open_time": "2022-04-29T00:00:00+00:00", + "close_time": "2022-04-29T00:00:00+00:00", + "open": 39753.28, + "high": 39923.61, + "low": 38174.27, + "close": 38593.42, + "volume": 1600.89916681 + }, + { + "open_time": "2022-04-30T00:00:00+00:00", + "close_time": "2022-04-30T00:00:00+00:00", + "open": 38599.3, + "high": 38786.95, + "low": 37597.36, + "close": 37639.8, + "volume": 728.27961992 + }, + { + "open_time": "2022-05-01T00:00:00+00:00", + "close_time": "2022-05-01T00:00:00+00:00", + "open": 37638.78, + "high": 38672.2, + "low": 37400, + "close": 38488.34, + "volume": 1248.04269032 + }, + { + "open_time": "2022-05-02T00:00:00+00:00", + "close_time": "2022-05-02T00:00:00+00:00", + "open": 38484.46, + "high": 39153.13, + "low": 38045.79, + "close": 38521.01, + "volume": 1434.10079893 + }, + { + "open_time": "2022-05-03T00:00:00+00:00", + "close_time": "2022-05-03T00:00:00+00:00", + "open": 38506.38, + "high": 38641.57, + "low": 37515.83, + "close": 37729.95, + "volume": 1157.92845652 + }, + { + "open_time": "2022-05-04T00:00:00+00:00", + "close_time": "2022-05-04T00:00:00+00:00", + "open": 37735.35, + "high": 40050.19, + "low": 37665.46, + "close": 39685.23, + "volume": 2297.27213438 + }, + { + "open_time": "2022-05-05T00:00:00+00:00", + "close_time": "2022-05-05T00:00:00+00:00", + "open": 39685.23, + "high": 39840.37, + "low": 35579.4, + "close": 36533.93, + "volume": 3736.73012912 + }, + { + "open_time": "2022-05-06T00:00:00+00:00", + "close_time": "2022-05-06T00:00:00+00:00", + "open": 36542.41, + "high": 36648.2, + "low": 35268.69, + "close": 36019.22, + "volume": 2594.53333069 + }, + { + "open_time": "2022-05-07T00:00:00+00:00", + "close_time": "2022-05-07T00:00:00+00:00", + "open": 36019.15, + "high": 36123.99, + "low": 34777.85, + "close": 35463.46, + "volume": 1224.39699253 + }, + { + "open_time": "2022-05-08T00:00:00+00:00", + "close_time": "2022-05-08T00:00:00+00:00", + "open": 35465.46, + "high": 35496.55, + "low": 33710.16, + "close": 34025.5, + "volume": 2670.39981616 + }, + { + "open_time": "2022-05-09T00:00:00+00:00", + "close_time": "2022-05-09T00:00:00+00:00", + "open": 34051.2, + "high": 34224.35, + "low": 30015, + "close": 30082, + "volume": 7631.12166167 + }, + { + "open_time": "2022-05-10T00:00:00+00:00", + "close_time": "2022-05-10T00:00:00+00:00", + "open": 30066.48, + "high": 32650, + "low": 29731.03, + "close": 30999.97, + "volume": 7402.77615413 + }, + { + "open_time": "2022-05-11T00:00:00+00:00", + "close_time": "2022-05-11T00:00:00+00:00", + "open": 31002.27, + "high": 32148.15, + "low": 27757.77, + "close": 29000, + "volume": 11181.89852158 + }, + { + "open_time": "2022-05-12T00:00:00+00:00", + "close_time": "2022-05-12T00:00:00+00:00", + "open": 28999.99, + "high": 30090.7, + "low": 25401.05, + "close": 28896.19, + "volume": 16579.81572219 + }, + { + "open_time": "2022-05-13T00:00:00+00:00", + "close_time": "2022-05-13T00:00:00+00:00", + "open": 28932.69, + "high": 30974.6, + "low": 28686.37, + "close": 29238.81, + "volume": 6010.28449922 + }, + { + "open_time": "2022-05-14T00:00:00+00:00", + "close_time": "2022-05-14T00:00:00+00:00", + "open": 29239.41, + "high": 30281.49, + "low": 28561.23, + "close": 30033.96, + "volume": 2910.99216303 + }, + { + "open_time": "2022-05-15T00:00:00+00:00", + "close_time": "2022-05-15T00:00:00+00:00", + "open": 30041.16, + "high": 31411.48, + "low": 29440.71, + "close": 31295.03, + "volume": 2085.06630084 + }, + { + "open_time": "2022-05-16T00:00:00+00:00", + "close_time": "2022-05-16T00:00:00+00:00", + "open": 31275.27, + "high": 31275.27, + "low": 29060, + "close": 29832.45, + "volume": 3112.79429009 + }, + { + "open_time": "2022-05-17T00:00:00+00:00", + "close_time": "2022-05-17T00:00:00+00:00", + "open": 29847.53, + "high": 30753.96, + "low": 29400, + "close": 30425.36, + "volume": 2144.12908929 + }, + { + "open_time": "2022-05-18T00:00:00+00:00", + "close_time": "2022-05-18T00:00:00+00:00", + "open": 30423.9, + "high": 30670, + "low": 28615.23, + "close": 28681.26, + "volume": 2318.15544994 + }, + { + "open_time": "2022-05-19T00:00:00+00:00", + "close_time": "2022-05-19T00:00:00+00:00", + "open": 28681.15, + "high": 30505.14, + "low": 28656.46, + "close": 30290.33, + "volume": 2516.77484526 + }, + { + "open_time": "2022-05-20T00:00:00+00:00", + "close_time": "2022-05-20T00:00:00+00:00", + "open": 30271.22, + "high": 30725.56, + "low": 28690.13, + "close": 29176.7, + "volume": 2337.17319044 + }, + { + "open_time": "2022-05-21T00:00:00+00:00", + "close_time": "2022-05-21T00:00:00+00:00", + "open": 29176.7, + "high": 29621.01, + "low": 28914.7, + "close": 29421.05, + "volume": 490.42738451 + }, + { + "open_time": "2022-05-22T00:00:00+00:00", + "close_time": "2022-05-22T00:00:00+00:00", + "open": 29400.34, + "high": 30457.58, + "low": 29209.03, + "close": 30264.66, + "volume": 1318.89417974 + }, + { + "open_time": "2022-05-23T00:00:00+00:00", + "close_time": "2022-05-23T00:00:00+00:00", + "open": 30264.66, + "high": 30628, + "low": 28839.29, + "close": 29081.76, + "volume": 2158.65047198 + }, + { + "open_time": "2022-05-24T00:00:00+00:00", + "close_time": "2022-05-24T00:00:00+00:00", + "open": 29081.76, + "high": 29810.38, + "low": 28632.4, + "close": 29632.15, + "volume": 1490.49316072 + }, + { + "open_time": "2022-05-25T00:00:00+00:00", + "close_time": "2022-05-25T00:00:00+00:00", + "open": 29626.53, + "high": 30189.7, + "low": 29313.78, + "close": 29510.15, + "volume": 1563.3088557 + }, + { + "open_time": "2022-05-26T00:00:00+00:00", + "close_time": "2022-05-26T00:00:00+00:00", + "open": 29511.95, + "high": 29853.34, + "low": 28003, + "close": 29183.06, + "volume": 2835.00522362 + }, + { + "open_time": "2022-05-27T00:00:00+00:00", + "close_time": "2022-05-27T00:00:00+00:00", + "open": 29183.39, + "high": 29360.34, + "low": 28253.57, + "close": 28589.48, + "volume": 2109.94198208 + }, + { + "open_time": "2022-05-28T00:00:00+00:00", + "close_time": "2022-05-28T00:00:00+00:00", + "open": 28606.08, + "high": 29231.9, + "low": 28498.73, + "close": 29010.82, + "volume": 721.5469467 + }, + { + "open_time": "2022-05-29T00:00:00+00:00", + "close_time": "2022-05-29T00:00:00+00:00", + "open": 29010.82, + "high": 29561.04, + "low": 28814.46, + "close": 29448.94, + "volume": 909.19180016 + }, + { + "open_time": "2022-05-30T00:00:00+00:00", + "close_time": "2022-05-30T00:00:00+00:00", + "open": 29454.69, + "high": 32195.68, + "low": 29276.15, + "close": 31731.22, + "volume": 3257.5487365 + }, + { + "open_time": "2022-05-31T00:00:00+00:00", + "close_time": "2022-05-31T00:00:00+00:00", + "open": 31677.13, + "high": 32375.81, + "low": 31181.26, + "close": 31762.76, + "volume": 1621.75090195 + }, + { + "open_time": "2022-06-01T00:00:00+00:00", + "close_time": "2022-06-01T00:00:00+00:00", + "open": 31777.06, + "high": 31962.79, + "low": 29309.84, + "close": 29787.4, + "volume": 2630.79633778 + }, + { + "open_time": "2022-06-02T00:00:00+00:00", + "close_time": "2022-06-02T00:00:00+00:00", + "open": 29791.96, + "high": 30688.82, + "low": 29568.13, + "close": 30437.18, + "volume": 1226.29074296 + }, + { + "open_time": "2022-06-03T00:00:00+00:00", + "close_time": "2022-06-03T00:00:00+00:00", + "open": 30437.77, + "high": 30670.07, + "low": 29232.99, + "close": 29669.39, + "volume": 1151.14514737 + }, + { + "open_time": "2022-06-04T00:00:00+00:00", + "close_time": "2022-06-04T00:00:00+00:00", + "open": 29688.17, + "high": 29948.84, + "low": 29444.21, + "close": 29853.51, + "volume": 472.40386055 + }, + { + "open_time": "2022-06-05T00:00:00+00:00", + "close_time": "2022-06-05T00:00:00+00:00", + "open": 29834.06, + "high": 30153.18, + "low": 29514.96, + "close": 29888.98, + "volume": 563.06294053 + }, + { + "open_time": "2022-06-06T00:00:00+00:00", + "close_time": "2022-06-06T00:00:00+00:00", + "open": 29905.46, + "high": 31737.31, + "low": 29868.16, + "close": 31351.21, + "volume": 2494.10424691 + }, + { + "open_time": "2022-06-07T00:00:00+00:00", + "close_time": "2022-06-07T00:00:00+00:00", + "open": 31351.1, + "high": 31536.11, + "low": 29184.25, + "close": 31115.82, + "volume": 3673.2627699 + }, + { + "open_time": "2022-06-08T00:00:00+00:00", + "close_time": "2022-06-08T00:00:00+00:00", + "open": 31108.3, + "high": 31310.53, + "low": 29831.85, + "close": 30185.58, + "volume": 1909.67240307 + }, + { + "open_time": "2022-06-09T00:00:00+00:00", + "close_time": "2022-06-09T00:00:00+00:00", + "open": 30190.31, + "high": 30672.56, + "low": 29920.56, + "close": 30089.03, + "volume": 953.92926451 + }, + { + "open_time": "2022-06-10T00:00:00+00:00", + "close_time": "2022-06-10T00:00:00+00:00", + "open": 30068.53, + "high": 30333.81, + "low": 28832.83, + "close": 29065.66, + "volume": 2545.34126907 + }, + { + "open_time": "2022-06-11T00:00:00+00:00", + "close_time": "2022-06-11T00:00:00+00:00", + "open": 29065.66, + "high": 29403.62, + "low": 28085.75, + "close": 28390.94, + "volume": 1589.19120186 + }, + { + "open_time": "2022-06-12T00:00:00+00:00", + "close_time": "2022-06-12T00:00:00+00:00", + "open": 28397.38, + "high": 28523.06, + "low": 26500, + "close": 26585.1, + "volume": 2588.83347441 + }, + { + "open_time": "2022-06-13T00:00:00+00:00", + "close_time": "2022-06-13T00:00:00+00:00", + "open": 26538.63, + "high": 26845.63, + "low": 21910.26, + "close": 22450.43, + "volume": 12621.88318574 + }, + { + "open_time": "2022-06-14T00:00:00+00:00", + "close_time": "2022-06-14T00:00:00+00:00", + "open": 22407.53, + "high": 23288.88, + "low": 20816.35, + "close": 22097.3, + "volume": 8577.87231432 + }, + { + "open_time": "2022-06-15T00:00:00+00:00", + "close_time": "2022-06-15T00:00:00+00:00", + "open": 22077.83, + "high": 22756, + "low": 20079.72, + "close": 22555.27, + "volume": 13481.56976707 + }, + { + "open_time": "2022-06-16T00:00:00+00:00", + "close_time": "2022-06-16T00:00:00+00:00", + "open": 22563.82, + "high": 22957.01, + "low": 20200, + "close": 20382.88, + "volume": 4889.1343038 + }, + { + "open_time": "2022-06-17T00:00:00+00:00", + "close_time": "2022-06-17T00:00:00+00:00", + "open": 20387.66, + "high": 21325.06, + "low": 20220.16, + "close": 20440.7, + "volume": 3615.09731757 + }, + { + "open_time": "2022-06-18T00:00:00+00:00", + "close_time": "2022-06-18T00:00:00+00:00", + "open": 20428.19, + "high": 20758, + "low": 17592.78, + "close": 18956.8, + "volume": 7958.38532206 + }, + { + "open_time": "2022-06-19T00:00:00+00:00", + "close_time": "2022-06-19T00:00:00+00:00", + "open": 18952.14, + "high": 20783.48, + "low": 17930.7, + "close": 20552.82, + "volume": 5100.88311828 + }, + { + "open_time": "2022-06-20T00:00:00+00:00", + "close_time": "2022-06-20T00:00:00+00:00", + "open": 20557.2, + "high": 21036.89, + "low": 19616.1, + "close": 20555.44, + "volume": 5112.85052521 + }, + { + "open_time": "2022-06-21T00:00:00+00:00", + "close_time": "2022-06-21T00:00:00+00:00", + "open": 20555.44, + "high": 21708.76, + "low": 20332.07, + "close": 20712.29, + "volume": 3543.16812013 + }, + { + "open_time": "2022-06-22T00:00:00+00:00", + "close_time": "2022-06-22T00:00:00+00:00", + "open": 20710.01, + "high": 20863.44, + "low": 19743.99, + "close": 19963.68, + "volume": 4210.55338322 + }, + { + "open_time": "2022-06-23T00:00:00+00:00", + "close_time": "2022-06-23T00:00:00+00:00", + "open": 19977.24, + "high": 21204.14, + "low": 19869.63, + "close": 21093.42, + "volume": 2677.9122849 + }, + { + "open_time": "2022-06-24T00:00:00+00:00", + "close_time": "2022-06-24T00:00:00+00:00", + "open": 21102.75, + "high": 21538.4, + "low": 20713.77, + "close": 21215.42, + "volume": 2444.77217091 + }, + { + "open_time": "2022-06-25T00:00:00+00:00", + "close_time": "2022-06-25T00:00:00+00:00", + "open": 21229.66, + "high": 21586.67, + "low": 20890, + "close": 21486.8, + "volume": 1196.68247668 + }, + { + "open_time": "2022-06-26T00:00:00+00:00", + "close_time": "2022-06-26T00:00:00+00:00", + "open": 21486.67, + "high": 21868, + "low": 20968.85, + "close": 21028.69, + "volume": 1437.60709463 + }, + { + "open_time": "2022-06-27T00:00:00+00:00", + "close_time": "2022-06-27T00:00:00+00:00", + "open": 21029.19, + "high": 21516.85, + "low": 20491.28, + "close": 20699.72, + "volume": 1648.58803237 + }, + { + "open_time": "2022-06-28T00:00:00+00:00", + "close_time": "2022-06-28T00:00:00+00:00", + "open": 20722.27, + "high": 21178.73, + "low": 20176, + "close": 20261.34, + "volume": 2048.7055194 + }, + { + "open_time": "2022-06-29T00:00:00+00:00", + "close_time": "2022-06-29T00:00:00+00:00", + "open": 20253.88, + "high": 20398.99, + "low": 19827, + "close": 20093.18, + "volume": 1605.44356204 + }, + { + "open_time": "2022-06-30T00:00:00+00:00", + "close_time": "2022-06-30T00:00:00+00:00", + "open": 20098, + "high": 20131.06, + "low": 18595.6, + "close": 19924.89, + "volume": 4907.85086025 + }, + { + "open_time": "2022-07-01T00:00:00+00:00", + "close_time": "2022-07-01T00:00:00+00:00", + "open": 19960.61, + "high": 20895.08, + "low": 18944.69, + "close": 19239.47, + "volume": 4426.73855864 + }, + { + "open_time": "2022-07-02T00:00:00+00:00", + "close_time": "2022-07-02T00:00:00+00:00", + "open": 19263.41, + "high": 19425.08, + "low": 18960, + "close": 19228.25, + "volume": 1478.97411836 + }, + { + "open_time": "2022-07-03T00:00:00+00:00", + "close_time": "2022-07-03T00:00:00+00:00", + "open": 19232.76, + "high": 19616.43, + "low": 18763.96, + "close": 19294.46, + "volume": 1438.93649433 + }, + { + "open_time": "2022-07-04T00:00:00+00:00", + "close_time": "2022-07-04T00:00:00+00:00", + "open": 19296.88, + "high": 20319.88, + "low": 19032.44, + "close": 20209.53, + "volume": 2016.0820069 + }, + { + "open_time": "2022-07-05T00:00:00+00:00", + "close_time": "2022-07-05T00:00:00+00:00", + "open": 20209.02, + "high": 20720, + "low": 19281.82, + "close": 20168.63, + "volume": 2882.42565043 + }, + { + "open_time": "2022-07-06T00:00:00+00:00", + "close_time": "2022-07-06T00:00:00+00:00", + "open": 20164.65, + "high": 20648.76, + "low": 19750.16, + "close": 20547.45, + "volume": 2093.38193195 + }, + { + "open_time": "2022-07-07T00:00:00+00:00", + "close_time": "2022-07-07T00:00:00+00:00", + "open": 20546.29, + "high": 21847.25, + "low": 20237.58, + "close": 21643.56, + "volume": 3423.68489508 + }, + { + "open_time": "2022-07-08T00:00:00+00:00", + "close_time": "2022-07-08T00:00:00+00:00", + "open": 21620.85, + "high": 22401, + "low": 21164.07, + "close": 21584.14, + "volume": 3353.28753796 + }, + { + "open_time": "2022-07-09T00:00:00+00:00", + "close_time": "2022-07-09T00:00:00+00:00", + "open": 21592.69, + "high": 21955.18, + "low": 21311.36, + "close": 21588.35, + "volume": 865.38701575 + }, + { + "open_time": "2022-07-10T00:00:00+00:00", + "close_time": "2022-07-10T00:00:00+00:00", + "open": 21581.98, + "high": 21593.73, + "low": 20629.99, + "close": 20856.08, + "volume": 1398.91806277 + }, + { + "open_time": "2022-07-11T00:00:00+00:00", + "close_time": "2022-07-11T00:00:00+00:00", + "open": 20851.14, + "high": 20858.75, + "low": 19869, + "close": 19949.71, + "volume": 1381.03847332 + }, + { + "open_time": "2022-07-12T00:00:00+00:00", + "close_time": "2022-07-12T00:00:00+00:00", + "open": 19948.55, + "high": 20036.24, + "low": 19237.42, + "close": 19321.14, + "volume": 1740.57550739 + }, + { + "open_time": "2022-07-13T00:00:00+00:00", + "close_time": "2022-07-13T00:00:00+00:00", + "open": 19337.91, + "high": 20367.88, + "low": 18905.55, + "close": 20232.35, + "volume": 3196.87594812 + }, + { + "open_time": "2022-07-14T00:00:00+00:00", + "close_time": "2022-07-14T00:00:00+00:00", + "open": 20225.24, + "high": 20880, + "low": 19608.47, + "close": 20577.23, + "volume": 2574.89805317 + }, + { + "open_time": "2022-07-15T00:00:00+00:00", + "close_time": "2022-07-15T00:00:00+00:00", + "open": 20569.17, + "high": 21186.35, + "low": 20368.7, + "close": 20835.39, + "volume": 1581.8301293 + }, + { + "open_time": "2022-07-16T00:00:00+00:00", + "close_time": "2022-07-16T00:00:00+00:00", + "open": 20823.7, + "high": 21577, + "low": 20472.68, + "close": 21195.49, + "volume": 1740.63926769 + }, + { + "open_time": "2022-07-17T00:00:00+00:00", + "close_time": "2022-07-17T00:00:00+00:00", + "open": 21198.34, + "high": 21664.52, + "low": 20751.08, + "close": 20801.85, + "volume": 1497.20354125 + }, + { + "open_time": "2022-07-18T00:00:00+00:00", + "close_time": "2022-07-18T00:00:00+00:00", + "open": 20786.76, + "high": 22760.04, + "low": 20757.29, + "close": 22435.04, + "volume": 4288.35687434 + }, + { + "open_time": "2022-07-19T00:00:00+00:00", + "close_time": "2022-07-19T00:00:00+00:00", + "open": 22439.63, + "high": 23800, + "low": 21578.45, + "close": 23405.02, + "volume": 4682.89577709 + }, + { + "open_time": "2022-07-20T00:00:00+00:00", + "close_time": "2022-07-20T00:00:00+00:00", + "open": 23392.04, + "high": 24280.3, + "low": 22893.95, + "close": 23208.53, + "volume": 4052.68459237 + }, + { + "open_time": "2022-07-21T00:00:00+00:00", + "close_time": "2022-07-21T00:00:00+00:00", + "open": 23217, + "high": 23430.33, + "low": 22340.34, + "close": 23163.34, + "volume": 2268.35939016 + }, + { + "open_time": "2022-07-22T00:00:00+00:00", + "close_time": "2022-07-22T00:00:00+00:00", + "open": 23166.09, + "high": 23760.87, + "low": 22512.42, + "close": 22682.26, + "volume": 2025.58385843 + }, + { + "open_time": "2022-07-23T00:00:00+00:00", + "close_time": "2022-07-23T00:00:00+00:00", + "open": 22696.19, + "high": 23005.68, + "low": 21944.47, + "close": 22468.69, + "volume": 1010.85783614 + }, + { + "open_time": "2022-07-24T00:00:00+00:00", + "close_time": "2022-07-24T00:00:00+00:00", + "open": 22468.7, + "high": 23006.77, + "low": 22272.23, + "close": 22595.81, + "volume": 681.19673676 + }, + { + "open_time": "2022-07-25T00:00:00+00:00", + "close_time": "2022-07-25T00:00:00+00:00", + "open": 22589.47, + "high": 22673.68, + "low": 21250, + "close": 21306.56, + "volume": 2128.78016831 + }, + { + "open_time": "2022-07-26T00:00:00+00:00", + "close_time": "2022-07-26T00:00:00+00:00", + "open": 21314.26, + "high": 21344.09, + "low": 20700.13, + "close": 21259.78, + "volume": 1966.10459098 + }, + { + "open_time": "2022-07-27T00:00:00+00:00", + "close_time": "2022-07-27T00:00:00+00:00", + "open": 21266.14, + "high": 23112.9, + "low": 21047.7, + "close": 22969.04, + "volume": 2976.19207458 + }, + { + "open_time": "2022-07-28T00:00:00+00:00", + "close_time": "2022-07-28T00:00:00+00:00", + "open": 22972.22, + "high": 24198.95, + "low": 22600, + "close": 23853.11, + "volume": 3465.30653365 + }, + { + "open_time": "2022-07-29T00:00:00+00:00", + "close_time": "2022-07-29T00:00:00+00:00", + "open": 23856.91, + "high": 24445, + "low": 23438.5, + "close": 23785.31, + "volume": 2536.49166787 + }, + { + "open_time": "2022-07-30T00:00:00+00:00", + "close_time": "2022-07-30T00:00:00+00:00", + "open": 23777.85, + "high": 24676, + "low": 23523.29, + "close": 23644.58, + "volume": 1739.57494563 + }, + { + "open_time": "2022-07-31T00:00:00+00:00", + "close_time": "2022-07-31T00:00:00+00:00", + "open": 23652.53, + "high": 24190.09, + "low": 23241, + "close": 23322.53, + "volume": 1624.15172546 + }, + { + "open_time": "2022-08-01T00:00:00+00:00", + "close_time": "2022-08-01T00:00:00+00:00", + "open": 23287.38, + "high": 23511.5, + "low": 22861, + "close": 23282.92, + "volume": 1310.17180502 + }, + { + "open_time": "2022-08-02T00:00:00+00:00", + "close_time": "2022-08-02T00:00:00+00:00", + "open": 23291.67, + "high": 23468.33, + "low": 22665.98, + "close": 23001.52, + "volume": 1441.67175813 + }, + { + "open_time": "2022-08-03T00:00:00+00:00", + "close_time": "2022-08-03T00:00:00+00:00", + "open": 22997.07, + "high": 23642.14, + "low": 22686.12, + "close": 22835.88, + "volume": 1306.29502305 + }, + { + "open_time": "2022-08-04T00:00:00+00:00", + "close_time": "2022-08-04T00:00:00+00:00", + "open": 22830.37, + "high": 23228.77, + "low": 22400, + "close": 22615.24, + "volume": 1538.15129545 + }, + { + "open_time": "2022-08-05T00:00:00+00:00", + "close_time": "2022-08-05T00:00:00+00:00", + "open": 22630.14, + "high": 23478, + "low": 22587.94, + "close": 23326.4, + "volume": 2070.35989801 + }, + { + "open_time": "2022-08-06T00:00:00+00:00", + "close_time": "2022-08-06T00:00:00+00:00", + "open": 23326.5, + "high": 23354.54, + "low": 22919.76, + "close": 22956.61, + "volume": 672.14529689 + }, + { + "open_time": "2022-08-07T00:00:00+00:00", + "close_time": "2022-08-07T00:00:00+00:00", + "open": 22946, + "high": 23411.55, + "low": 22855.14, + "close": 23187.62, + "volume": 691.3833738 + }, + { + "open_time": "2022-08-08T00:00:00+00:00", + "close_time": "2022-08-08T00:00:00+00:00", + "open": 23177.72, + "high": 24246.06, + "low": 23169.64, + "close": 23821.68, + "volume": 1845.04091771 + }, + { + "open_time": "2022-08-09T00:00:00+00:00", + "close_time": "2022-08-09T00:00:00+00:00", + "open": 23811.29, + "high": 23927.44, + "low": 22880.22, + "close": 23164.78, + "volume": 1206.11380091 + }, + { + "open_time": "2022-08-10T00:00:00+00:00", + "close_time": "2022-08-10T00:00:00+00:00", + "open": 23151.68, + "high": 24228, + "low": 22668.57, + "close": 23964, + "volume": 2251.391241 + }, + { + "open_time": "2022-08-11T00:00:00+00:00", + "close_time": "2022-08-11T00:00:00+00:00", + "open": 23961, + "high": 24921, + "low": 23867, + "close": 23959, + "volume": 1964.20486158 + }, + { + "open_time": "2022-08-12T00:00:00+00:00", + "close_time": "2022-08-12T00:00:00+00:00", + "open": 23957, + "high": 24459, + "low": 23615, + "close": 24407, + "volume": 1258.79271631 + }, + { + "open_time": "2022-08-13T00:00:00+00:00", + "close_time": "2022-08-13T00:00:00+00:00", + "open": 24421, + "high": 24900, + "low": 24301, + "close": 24456, + "volume": 891.42169723 + }, + { + "open_time": "2022-08-14T00:00:00+00:00", + "close_time": "2022-08-14T00:00:00+00:00", + "open": 24459, + "high": 25053, + "low": 24161, + "close": 24320, + "volume": 1360.86975366 + }, + { + "open_time": "2022-08-15T00:00:00+00:00", + "close_time": "2022-08-15T00:00:00+00:00", + "open": 24324, + "high": 25212, + "low": 23782, + "close": 24110, + "volume": 1764.96054871 + }, + { + "open_time": "2022-08-16T00:00:00+00:00", + "close_time": "2022-08-16T00:00:00+00:00", + "open": 24103, + "high": 24250, + "low": 23673, + "close": 23867, + "volume": 761.78640254 + }, + { + "open_time": "2022-08-17T00:00:00+00:00", + "close_time": "2022-08-17T00:00:00+00:00", + "open": 23866, + "high": 24448, + "low": 23176, + "close": 23340, + "volume": 1814.51630224 + }, + { + "open_time": "2022-08-18T00:00:00+00:00", + "close_time": "2022-08-18T00:00:00+00:00", + "open": 23348, + "high": 23593, + "low": 23103, + "close": 23201, + "volume": 888.93686166 + }, + { + "open_time": "2022-08-19T00:00:00+00:00", + "close_time": "2022-08-19T00:00:00+00:00", + "open": 23192, + "high": 23202, + "low": 20785, + "close": 20841, + "volume": 3558.4209748 + }, + { + "open_time": "2022-08-20T00:00:00+00:00", + "close_time": "2022-08-20T00:00:00+00:00", + "open": 20840, + "high": 21368, + "low": 20769, + "close": 21146, + "volume": 1475.27766281 + }, + { + "open_time": "2022-08-21T00:00:00+00:00", + "close_time": "2022-08-21T00:00:00+00:00", + "open": 21150, + "high": 21778, + "low": 21070, + "close": 21514, + "volume": 1070.7625595 + }, + { + "open_time": "2022-08-22T00:00:00+00:00", + "close_time": "2022-08-22T00:00:00+00:00", + "open": 21517, + "high": 21530, + "low": 20901, + "close": 21411, + "volume": 1428.98968096 + }, + { + "open_time": "2022-08-23T00:00:00+00:00", + "close_time": "2022-08-23T00:00:00+00:00", + "open": 21404, + "high": 21672, + "low": 20899, + "close": 21520, + "volume": 1237.15611446 + }, + { + "open_time": "2022-08-24T00:00:00+00:00", + "close_time": "2022-08-24T00:00:00+00:00", + "open": 21523, + "high": 21892, + "low": 21142, + "close": 21372, + "volume": 1825.65585841 + }, + { + "open_time": "2022-08-25T00:00:00+00:00", + "close_time": "2022-08-25T00:00:00+00:00", + "open": 21364, + "high": 21813, + "low": 21319, + "close": 21571, + "volume": 1134.96366241 + }, + { + "open_time": "2022-08-26T00:00:00+00:00", + "close_time": "2022-08-26T00:00:00+00:00", + "open": 21550, + "high": 21870, + "low": 20119, + "close": 20250, + "volume": 3482.0913778 + }, + { + "open_time": "2022-08-27T00:00:00+00:00", + "close_time": "2022-08-27T00:00:00+00:00", + "open": 20242, + "high": 20376, + "low": 19766, + "close": 20045, + "volume": 1322.83765891 + }, + { + "open_time": "2022-08-28T00:00:00+00:00", + "close_time": "2022-08-28T00:00:00+00:00", + "open": 20044, + "high": 20159, + "low": 19526, + "close": 19557, + "volume": 883.35771116 + }, + { + "open_time": "2022-08-29T00:00:00+00:00", + "close_time": "2022-08-29T00:00:00+00:00", + "open": 19571, + "high": 20415, + "low": 19557, + "close": 20302, + "volume": 1226.5339045 + }, + { + "open_time": "2022-08-30T00:00:00+00:00", + "close_time": "2022-08-30T00:00:00+00:00", + "open": 20300, + "high": 20575, + "low": 19552, + "close": 19819, + "volume": 2061.63316733 + }, + { + "open_time": "2022-08-31T00:00:00+00:00", + "close_time": "2022-08-31T00:00:00+00:00", + "open": 19836, + "high": 20490, + "low": 19822, + "close": 20059, + "volume": 2271.18112596 + }, + { + "open_time": "2022-09-01T00:00:00+00:00", + "close_time": "2022-09-01T00:00:00+00:00", + "open": 20049, + "high": 20202, + "low": 19573, + "close": 20128, + "volume": 1841.62666131 + }, + { + "open_time": "2022-09-02T00:00:00+00:00", + "close_time": "2022-09-02T00:00:00+00:00", + "open": 20133, + "high": 20440, + "low": 19762, + "close": 19959, + "volume": 1704.54970941 + }, + { + "open_time": "2022-09-03T00:00:00+00:00", + "close_time": "2022-09-03T00:00:00+00:00", + "open": 19950, + "high": 20053, + "low": 19667, + "close": 19840, + "volume": 454.45221631 + }, + { + "open_time": "2022-09-04T00:00:00+00:00", + "close_time": "2022-09-04T00:00:00+00:00", + "open": 19840, + "high": 20025, + "low": 19586, + "close": 20007, + "volume": 468.46460815 + }, + { + "open_time": "2022-09-05T00:00:00+00:00", + "close_time": "2022-09-05T00:00:00+00:00", + "open": 20014, + "high": 20051, + "low": 19634, + "close": 19794, + "volume": 975.96352852 + }, + { + "open_time": "2022-09-06T00:00:00+00:00", + "close_time": "2022-09-06T00:00:00+00:00", + "open": 19799, + "high": 20181, + "low": 18669, + "close": 18789, + "volume": 3216.97582373 + }, + { + "open_time": "2022-09-07T00:00:00+00:00", + "close_time": "2022-09-07T00:00:00+00:00", + "open": 18808, + "high": 19456, + "low": 18540, + "close": 19276, + "volume": 1946.27402334 + }, + { + "open_time": "2022-09-08T00:00:00+00:00", + "close_time": "2022-09-08T00:00:00+00:00", + "open": 19301, + "high": 19454, + "low": 19023, + "close": 19322, + "volume": 1759.2499652 + }, + { + "open_time": "2022-09-09T00:00:00+00:00", + "close_time": "2022-09-09T00:00:00+00:00", + "open": 19327, + "high": 21610, + "low": 19303, + "close": 21371, + "volume": 4009.40373236 + }, + { + "open_time": "2022-09-10T00:00:00+00:00", + "close_time": "2022-09-10T00:00:00+00:00", + "open": 21371, + "high": 21814, + "low": 21125, + "close": 21672, + "volume": 1355.39296702 + }, + { + "open_time": "2022-09-11T00:00:00+00:00", + "close_time": "2022-09-11T00:00:00+00:00", + "open": 21663, + "high": 21871, + "low": 21360, + "close": 21835, + "volume": 844.39459098 + }, + { + "open_time": "2022-09-12T00:00:00+00:00", + "close_time": "2022-09-12T00:00:00+00:00", + "open": 21836, + "high": 22485, + "low": 21565, + "close": 22401, + "volume": 2496.98699671 + }, + { + "open_time": "2022-09-13T00:00:00+00:00", + "close_time": "2022-09-13T00:00:00+00:00", + "open": 22396, + "high": 22781, + "low": 19862, + "close": 20177, + "volume": 3927.23167292 + }, + { + "open_time": "2022-09-14T00:00:00+00:00", + "close_time": "2022-09-14T00:00:00+00:00", + "open": 20175, + "high": 20526, + "low": 19623, + "close": 20233, + "volume": 2792.62275209 + }, + { + "open_time": "2022-09-15T00:00:00+00:00", + "close_time": "2022-09-15T00:00:00+00:00", + "open": 20226, + "high": 20432, + "low": 19500, + "close": 19691, + "volume": 2531.5711628 + }, + { + "open_time": "2022-09-16T00:00:00+00:00", + "close_time": "2022-09-16T00:00:00+00:00", + "open": 19704, + "high": 19887, + "low": 19330, + "close": 19802, + "volume": 2514.42684614 + }, + { + "open_time": "2022-09-17T00:00:00+00:00", + "close_time": "2022-09-17T00:00:00+00:00", + "open": 19802, + "high": 20187, + "low": 19757, + "close": 20114, + "volume": 947.27782708 + }, + { + "open_time": "2022-09-18T00:00:00+00:00", + "close_time": "2022-09-18T00:00:00+00:00", + "open": 20116, + "high": 20116, + "low": 19343, + "close": 19419, + "volume": 1609.63965374 + }, + { + "open_time": "2022-09-19T00:00:00+00:00", + "close_time": "2022-09-19T00:00:00+00:00", + "open": 19418, + "high": 19679, + "low": 18271, + "close": 19538, + "volume": 3418.2169402 + }, + { + "open_time": "2022-09-20T00:00:00+00:00", + "close_time": "2022-09-20T00:00:00+00:00", + "open": 19535, + "high": 19634, + "low": 18717, + "close": 18878, + "volume": 2544.45288865 + }, + { + "open_time": "2022-09-21T00:00:00+00:00", + "close_time": "2022-09-21T00:00:00+00:00", + "open": 18877, + "high": 19902, + "low": 18157, + "close": 18466, + "volume": 5333.03776764 + }, + { + "open_time": "2022-09-22T00:00:00+00:00", + "close_time": "2022-09-22T00:00:00+00:00", + "open": 18458, + "high": 19541, + "low": 18368, + "close": 19403, + "volume": 2607.0417597 + }, + { + "open_time": "2022-09-23T00:00:00+00:00", + "close_time": "2022-09-23T00:00:00+00:00", + "open": 19411, + "high": 19491, + "low": 18533, + "close": 19294, + "volume": 2593.18338023 + }, + { + "open_time": "2022-09-24T00:00:00+00:00", + "close_time": "2022-09-24T00:00:00+00:00", + "open": 19291, + "high": 19309, + "low": 18817, + "close": 18921, + "volume": 922.02394143 + }, + { + "open_time": "2022-09-25T00:00:00+00:00", + "close_time": "2022-09-25T00:00:00+00:00", + "open": 18919, + "high": 19182, + "low": 18636, + "close": 18810, + "volume": 979.44306377 + }, + { + "open_time": "2022-09-26T00:00:00+00:00", + "close_time": "2022-09-26T00:00:00+00:00", + "open": 18809, + "high": 19313, + "low": 18690, + "close": 19226, + "volume": 3167.38799752 + }, + { + "open_time": "2022-09-27T00:00:00+00:00", + "close_time": "2022-09-27T00:00:00+00:00", + "open": 19233, + "high": 20381, + "low": 18822, + "close": 19075, + "volume": 4425.61502655 + }, + { + "open_time": "2022-09-28T00:00:00+00:00", + "close_time": "2022-09-28T00:00:00+00:00", + "open": 19085, + "high": 19770, + "low": 18461, + "close": 19413, + "volume": 3814.50266646 + }, + { + "open_time": "2022-09-29T00:00:00+00:00", + "close_time": "2022-09-29T00:00:00+00:00", + "open": 19413, + "high": 19630, + "low": 18852, + "close": 19592, + "volume": 1795.3838453 + }, + { + "open_time": "2022-09-30T00:00:00+00:00", + "close_time": "2022-09-30T00:00:00+00:00", + "open": 19593, + "high": 20171, + "low": 19152, + "close": 19425, + "volume": 2413.78432301 + }, + { + "open_time": "2022-10-01T00:00:00+00:00", + "close_time": "2022-10-01T00:00:00+00:00", + "open": 19419, + "high": 19484, + "low": 19174, + "close": 19312, + "volume": 378.60698732 + }, + { + "open_time": "2022-10-02T00:00:00+00:00", + "close_time": "2022-10-02T00:00:00+00:00", + "open": 19306, + "high": 19395, + "low": 18931, + "close": 19051, + "volume": 518.03380521 + }, + { + "open_time": "2022-10-03T00:00:00+00:00", + "close_time": "2022-10-03T00:00:00+00:00", + "open": 19060, + "high": 19715, + "low": 18975, + "close": 19636, + "volume": 1109.13176723 + }, + { + "open_time": "2022-10-04T00:00:00+00:00", + "close_time": "2022-10-04T00:00:00+00:00", + "open": 19633, + "high": 20469, + "low": 19497, + "close": 20343, + "volume": 2455.79187396 + }, + { + "open_time": "2022-10-05T00:00:00+00:00", + "close_time": "2022-10-05T00:00:00+00:00", + "open": 20343, + "high": 20366, + "low": 19735, + "close": 20162, + "volume": 1789.84892196 + }, + { + "open_time": "2022-10-06T00:00:00+00:00", + "close_time": "2022-10-06T00:00:00+00:00", + "open": 20161, + "high": 20447, + "low": 19864, + "close": 19951, + "volume": 1438.88952495 + }, + { + "open_time": "2022-10-07T00:00:00+00:00", + "close_time": "2022-10-07T00:00:00+00:00", + "open": 19960, + "high": 20056, + "low": 19335, + "close": 19532, + "volume": 1290.58016407 + }, + { + "open_time": "2022-10-08T00:00:00+00:00", + "close_time": "2022-10-08T00:00:00+00:00", + "open": 19533, + "high": 19624, + "low": 19259, + "close": 19420, + "volume": 517.31876324 + }, + { + "open_time": "2022-10-09T00:00:00+00:00", + "close_time": "2022-10-09T00:00:00+00:00", + "open": 19421, + "high": 19604, + "low": 19324, + "close": 19445, + "volume": 707.27451611 + }, + { + "open_time": "2022-10-10T00:00:00+00:00", + "close_time": "2022-10-10T00:00:00+00:00", + "open": 19436, + "high": 19525, + "low": 19029, + "close": 19131, + "volume": 1052.98301829 + }, + { + "open_time": "2022-10-11T00:00:00+00:00", + "close_time": "2022-10-11T00:00:00+00:00", + "open": 19131, + "high": 19265, + "low": 18853, + "close": 19059, + "volume": 1332.93245318 + }, + { + "open_time": "2022-10-12T00:00:00+00:00", + "close_time": "2022-10-12T00:00:00+00:00", + "open": 19061, + "high": 19229, + "low": 18967, + "close": 19157, + "volume": 870.27070879 + }, + { + "open_time": "2022-10-13T00:00:00+00:00", + "close_time": "2022-10-13T00:00:00+00:00", + "open": 19156, + "high": 19504, + "low": 18183, + "close": 19377, + "volume": 2921.28942458 + }, + { + "open_time": "2022-10-14T00:00:00+00:00", + "close_time": "2022-10-14T00:00:00+00:00", + "open": 19374, + "high": 19947, + "low": 19083, + "close": 19181, + "volume": 1313.80111372 + }, + { + "open_time": "2022-10-15T00:00:00+00:00", + "close_time": "2022-10-15T00:00:00+00:00", + "open": 19184, + "high": 19229, + "low": 18990, + "close": 19066, + "volume": 331.43098278 + }, + { + "open_time": "2022-10-16T00:00:00+00:00", + "close_time": "2022-10-16T00:00:00+00:00", + "open": 19072, + "high": 19425, + "low": 19067, + "close": 19264, + "volume": 417.01160964 + }, + { + "open_time": "2022-10-17T00:00:00+00:00", + "close_time": "2022-10-17T00:00:00+00:00", + "open": 19262, + "high": 19672, + "low": 19160, + "close": 19547, + "volume": 1141.62350258 + }, + { + "open_time": "2022-10-18T00:00:00+00:00", + "close_time": "2022-10-18T00:00:00+00:00", + "open": 19547, + "high": 19700, + "low": 19099, + "close": 19334, + "volume": 1525.14596118 + }, + { + "open_time": "2022-10-19T00:00:00+00:00", + "close_time": "2022-10-19T00:00:00+00:00", + "open": 19329, + "high": 19356, + "low": 19078, + "close": 19126, + "volume": 1302.59535401 + }, + { + "open_time": "2022-10-20T00:00:00+00:00", + "close_time": "2022-10-20T00:00:00+00:00", + "open": 19128, + "high": 19340, + "low": 18913, + "close": 19043, + "volume": 1490.48469747 + }, + { + "open_time": "2022-10-21T00:00:00+00:00", + "close_time": "2022-10-21T00:00:00+00:00", + "open": 19043, + "high": 19245, + "low": 18660, + "close": 19165, + "volume": 1923.43991085 + }, + { + "open_time": "2022-10-22T00:00:00+00:00", + "close_time": "2022-10-22T00:00:00+00:00", + "open": 19166, + "high": 19250, + "low": 19118, + "close": 19206, + "volume": 455.41611912 + }, + { + "open_time": "2022-10-23T00:00:00+00:00", + "close_time": "2022-10-23T00:00:00+00:00", + "open": 19208, + "high": 19689, + "low": 19079, + "close": 19574, + "volume": 1195.62013587 + }, + { + "open_time": "2022-10-24T00:00:00+00:00", + "close_time": "2022-10-24T00:00:00+00:00", + "open": 19576, + "high": 19588, + "low": 19169, + "close": 19332, + "volume": 1155.8634844 + }, + { + "open_time": "2022-10-25T00:00:00+00:00", + "close_time": "2022-10-25T00:00:00+00:00", + "open": 19332, + "high": 20418, + "low": 19222, + "close": 20087, + "volume": 2804.51314609 + }, + { + "open_time": "2022-10-26T00:00:00+00:00", + "close_time": "2022-10-26T00:00:00+00:00", + "open": 20096, + "high": 21012, + "low": 20062, + "close": 20775, + "volume": 2711.06904662 + }, + { + "open_time": "2022-10-27T00:00:00+00:00", + "close_time": "2022-10-27T00:00:00+00:00", + "open": 20771, + "high": 20872, + "low": 20210, + "close": 20296, + "volume": 1669.88399576 + }, + { + "open_time": "2022-10-28T00:00:00+00:00", + "close_time": "2022-10-28T00:00:00+00:00", + "open": 20295, + "high": 20750, + "low": 20008, + "close": 20599, + "volume": 1828.01380674 + }, + { + "open_time": "2022-10-29T00:00:00+00:00", + "close_time": "2022-10-29T00:00:00+00:00", + "open": 20596, + "high": 21078, + "low": 20566, + "close": 20821, + "volume": 1213.18946622 + }, + { + "open_time": "2022-10-30T00:00:00+00:00", + "close_time": "2022-10-30T00:00:00+00:00", + "open": 20820, + "high": 20931, + "low": 20525, + "close": 20628, + "volume": 679.83876303 + }, + { + "open_time": "2022-10-31T00:00:00+00:00", + "close_time": "2022-10-31T00:00:00+00:00", + "open": 20631, + "high": 20833, + "low": 20243, + "close": 20498, + "volume": 1880.02456732 + }, + { + "open_time": "2022-11-01T00:00:00+00:00", + "close_time": "2022-11-01T00:00:00+00:00", + "open": 20493, + "high": 20681, + "low": 20334, + "close": 20480, + "volume": 1276.70028973 + }, + { + "open_time": "2022-11-02T00:00:00+00:00", + "close_time": "2022-11-02T00:00:00+00:00", + "open": 20480, + "high": 20802, + "low": 20055, + "close": 20154, + "volume": 2292.08236192 + }, + { + "open_time": "2022-11-03T00:00:00+00:00", + "close_time": "2022-11-03T00:00:00+00:00", + "open": 20152, + "high": 20387, + "low": 20039, + "close": 20209, + "volume": 1004.11893277 + }, + { + "open_time": "2022-11-04T00:00:00+00:00", + "close_time": "2022-11-04T00:00:00+00:00", + "open": 20209, + "high": 21290, + "low": 20184, + "close": 21153, + "volume": 3501.48578481 + }, + { + "open_time": "2022-11-05T00:00:00+00:00", + "close_time": "2022-11-05T00:00:00+00:00", + "open": 21152, + "high": 21473, + "low": 21089, + "close": 21301, + "volume": 774.12522007 + }, + { + "open_time": "2022-11-06T00:00:00+00:00", + "close_time": "2022-11-06T00:00:00+00:00", + "open": 21299, + "high": 21364, + "low": 20899, + "close": 20907, + "volume": 551.95849001 + }, + { + "open_time": "2022-11-07T00:00:00+00:00", + "close_time": "2022-11-07T00:00:00+00:00", + "open": 20899, + "high": 21070, + "low": 20400, + "close": 20590, + "volume": 1417.99563473 + }, + { + "open_time": "2022-11-08T00:00:00+00:00", + "close_time": "2022-11-08T00:00:00+00:00", + "open": 20591, + "high": 20669, + "low": 17114, + "close": 18550, + "volume": 12038.83321209 + }, + { + "open_time": "2022-11-09T00:00:00+00:00", + "close_time": "2022-11-09T00:00:00+00:00", + "open": 18546, + "high": 18588, + "low": 15632, + "close": 15877, + "volume": 8350.78946074 + }, + { + "open_time": "2022-11-10T00:00:00+00:00", + "close_time": "2022-11-10T00:00:00+00:00", + "open": 15900, + "high": 18150, + "low": 15748, + "close": 17551, + "volume": 8375.71350605 + }, + { + "open_time": "2022-11-11T00:00:00+00:00", + "close_time": "2022-11-11T00:00:00+00:00", + "open": 17548, + "high": 17645, + "low": 16394, + "close": 17007, + "volume": 5636.79373783 + }, + { + "open_time": "2022-11-12T00:00:00+00:00", + "close_time": "2022-11-12T00:00:00+00:00", + "open": 17020, + "high": 17054, + "low": 16610, + "close": 16788, + "volume": 1882.26415655 + }, + { + "open_time": "2022-11-13T00:00:00+00:00", + "close_time": "2022-11-13T00:00:00+00:00", + "open": 16788, + "high": 17240, + "low": 16263, + "close": 16310, + "volume": 2703.91194662 + }, + { + "open_time": "2022-11-14T00:00:00+00:00", + "close_time": "2022-11-14T00:00:00+00:00", + "open": 16300, + "high": 17130, + "low": 15784, + "close": 16589, + "volume": 7964.34006887 + }, + { + "open_time": "2022-11-15T00:00:00+00:00", + "close_time": "2022-11-15T00:00:00+00:00", + "open": 16586, + "high": 17095, + "low": 16511, + "close": 16874, + "volume": 5633.4472262 + }, + { + "open_time": "2022-11-16T00:00:00+00:00", + "close_time": "2022-11-16T00:00:00+00:00", + "open": 16875, + "high": 16980, + "low": 16371, + "close": 16654, + "volume": 4036.30042365 + }, + { + "open_time": "2022-11-17T00:00:00+00:00", + "close_time": "2022-11-17T00:00:00+00:00", + "open": 16655, + "high": 16724, + "low": 16412, + "close": 16686, + "volume": 2459.01915034 + }, + { + "open_time": "2022-11-18T00:00:00+00:00", + "close_time": "2022-11-18T00:00:00+00:00", + "open": 16687, + "high": 16971, + "low": 16540, + "close": 16683, + "volume": 2673.28041964 + }, + { + "open_time": "2022-11-19T00:00:00+00:00", + "close_time": "2022-11-19T00:00:00+00:00", + "open": 16683, + "high": 16799, + "low": 16548, + "close": 16690, + "volume": 1377.3963971 + }, + { + "open_time": "2022-11-20T00:00:00+00:00", + "close_time": "2022-11-20T00:00:00+00:00", + "open": 16687, + "high": 16730, + "low": 16169, + "close": 16256, + "volume": 1827.05676561 + }, + { + "open_time": "2022-11-21T00:00:00+00:00", + "close_time": "2022-11-21T00:00:00+00:00", + "open": 16250, + "high": 16269, + "low": 15479, + "close": 15766, + "volume": 5633.48780213 + }, + { + "open_time": "2022-11-22T00:00:00+00:00", + "close_time": "2022-11-22T00:00:00+00:00", + "open": 15757, + "high": 16281, + "low": 15613, + "close": 16197, + "volume": 3720.50241508 + }, + { + "open_time": "2022-11-23T00:00:00+00:00", + "close_time": "2022-11-23T00:00:00+00:00", + "open": 16199, + "high": 16647, + "low": 16150, + "close": 16603, + "volume": 3505.30217525 + }, + { + "open_time": "2022-11-24T00:00:00+00:00", + "close_time": "2022-11-24T00:00:00+00:00", + "open": 16594, + "high": 16783, + "low": 16456, + "close": 16591, + "volume": 2141.88464889 + }, + { + "open_time": "2022-11-25T00:00:00+00:00", + "close_time": "2022-11-25T00:00:00+00:00", + "open": 16589, + "high": 16604, + "low": 16339, + "close": 16508, + "volume": 2043.44612911 + }, + { + "open_time": "2022-11-26T00:00:00+00:00", + "close_time": "2022-11-26T00:00:00+00:00", + "open": 16511, + "high": 16685, + "low": 16387, + "close": 16454, + "volume": 1503.64131011 + }, + { + "open_time": "2022-11-27T00:00:00+00:00", + "close_time": "2022-11-27T00:00:00+00:00", + "open": 16451, + "high": 16587, + "low": 16402, + "close": 16424, + "volume": 1189.79470656 + }, + { + "open_time": "2022-11-28T00:00:00+00:00", + "close_time": "2022-11-28T00:00:00+00:00", + "open": 16420, + "high": 16477, + "low": 16004, + "close": 16210, + "volume": 3254.70177817 + }, + { + "open_time": "2022-11-29T00:00:00+00:00", + "close_time": "2022-11-29T00:00:00+00:00", + "open": 16205, + "high": 16529, + "low": 16102, + "close": 16434, + "volume": 2311.40468667 + }, + { + "open_time": "2022-11-30T00:00:00+00:00", + "close_time": "2022-11-30T00:00:00+00:00", + "open": 16437, + "high": 17223, + "low": 16430, + "close": 17170, + "volume": 4442.56553096 + }, + { + "open_time": "2022-12-01T00:00:00+00:00", + "close_time": "2022-12-01T00:00:00+00:00", + "open": 17166, + "high": 17250, + "low": 16864, + "close": 16977, + "volume": 3208.09558762 + }, + { + "open_time": "2022-12-02T00:00:00+00:00", + "close_time": "2022-12-02T00:00:00+00:00", + "open": 16976, + "high": 17102, + "low": 16800, + "close": 17095, + "volume": 2329.03284999 + }, + { + "open_time": "2022-12-03T00:00:00+00:00", + "close_time": "2022-12-03T00:00:00+00:00", + "open": 17095, + "high": 17150, + "low": 16868, + "close": 16886, + "volume": 1177.01264514 + }, + { + "open_time": "2022-12-04T00:00:00+00:00", + "close_time": "2022-12-04T00:00:00+00:00", + "open": 16893, + "high": 17195, + "low": 16890, + "close": 17114, + "volume": 1603.5516013 + }, + { + "open_time": "2022-12-05T00:00:00+00:00", + "close_time": "2022-12-05T00:00:00+00:00", + "open": 17113, + "high": 17418, + "low": 16879, + "close": 16968, + "volume": 2251.51957602 + }, + { + "open_time": "2022-12-06T00:00:00+00:00", + "close_time": "2022-12-06T00:00:00+00:00", + "open": 16968, + "high": 17101, + "low": 16914, + "close": 17088, + "volume": 1303.60899038 + }, + { + "open_time": "2022-12-07T00:00:00+00:00", + "close_time": "2022-12-07T00:00:00+00:00", + "open": 17091, + "high": 17131, + "low": 16736, + "close": 16836, + "volume": 1185.39328287 + }, + { + "open_time": "2022-12-08T00:00:00+00:00", + "close_time": "2022-12-08T00:00:00+00:00", + "open": 16838, + "high": 17296, + "low": 16734, + "close": 17229, + "volume": 1725.02170572 + }, + { + "open_time": "2022-12-09T00:00:00+00:00", + "close_time": "2022-12-09T00:00:00+00:00", + "open": 17229, + "high": 17353, + "low": 17073, + "close": 17128, + "volume": 1226.70564841 + }, + { + "open_time": "2022-12-10T00:00:00+00:00", + "close_time": "2022-12-10T00:00:00+00:00", + "open": 17129, + "high": 17223, + "low": 17100, + "close": 17128, + "volume": 677.25474701 + }, + { + "open_time": "2022-12-11T00:00:00+00:00", + "close_time": "2022-12-11T00:00:00+00:00", + "open": 17128, + "high": 17264, + "low": 17080, + "close": 17091, + "volume": 1239.3577856 + }, + { + "open_time": "2022-12-12T00:00:00+00:00", + "close_time": "2022-12-12T00:00:00+00:00", + "open": 17089, + "high": 17240, + "low": 16881, + "close": 17209, + "volume": 1695.04357871 + }, + { + "open_time": "2022-12-13T00:00:00+00:00", + "close_time": "2022-12-13T00:00:00+00:00", + "open": 17214, + "high": 18106, + "low": 17093, + "close": 17772, + "volume": 3839.86501115 + }, + { + "open_time": "2022-12-14T00:00:00+00:00", + "close_time": "2022-12-14T00:00:00+00:00", + "open": 17771, + "high": 18373, + "low": 17667, + "close": 17803, + "volume": 3837.16139672 + }, + { + "open_time": "2022-12-15T00:00:00+00:00", + "close_time": "2022-12-15T00:00:00+00:00", + "open": 17806, + "high": 17853, + "low": 17288, + "close": 17362, + "volume": 1887.71290617 + }, + { + "open_time": "2022-12-16T00:00:00+00:00", + "close_time": "2022-12-16T00:00:00+00:00", + "open": 17361, + "high": 17525, + "low": 16572, + "close": 16633, + "volume": 2853.96835966 + }, + { + "open_time": "2022-12-17T00:00:00+00:00", + "close_time": "2022-12-17T00:00:00+00:00", + "open": 16635, + "high": 16794, + "low": 16596, + "close": 16781, + "volume": 1114.37024438 + }, + { + "open_time": "2022-12-18T00:00:00+00:00", + "close_time": "2022-12-18T00:00:00+00:00", + "open": 16780, + "high": 16850, + "low": 16676, + "close": 16749, + "volume": 695.99091766 + }, + { + "open_time": "2022-12-19T00:00:00+00:00", + "close_time": "2022-12-19T00:00:00+00:00", + "open": 16744, + "high": 16815, + "low": 16293, + "close": 16446, + "volume": 2157.44154575 + }, + { + "open_time": "2022-12-20T00:00:00+00:00", + "close_time": "2022-12-20T00:00:00+00:00", + "open": 16441, + "high": 17046, + "low": 16402, + "close": 16898, + "volume": 2116.01430301 + }, + { + "open_time": "2022-12-21T00:00:00+00:00", + "close_time": "2022-12-21T00:00:00+00:00", + "open": 16899, + "high": 16919, + "low": 16719, + "close": 16824, + "volume": 1618.76794861 + }, + { + "open_time": "2022-12-22T00:00:00+00:00", + "close_time": "2022-12-22T00:00:00+00:00", + "open": 16823, + "high": 16863, + "low": 16570, + "close": 16821, + "volume": 1946.80526969 + }, + { + "open_time": "2022-12-23T00:00:00+00:00", + "close_time": "2022-12-23T00:00:00+00:00", + "open": 16821, + "high": 16916, + "low": 16750, + "close": 16779, + "volume": 2138.4466876 + }, + { + "open_time": "2022-12-24T00:00:00+00:00", + "close_time": "2022-12-24T00:00:00+00:00", + "open": 16779, + "high": 16848, + "low": 16779, + "close": 16839, + "volume": 960.3266097 + }, + { + "open_time": "2022-12-25T00:00:00+00:00", + "close_time": "2022-12-25T00:00:00+00:00", + "open": 16839, + "high": 16850, + "low": 16731, + "close": 16828, + "volume": 717.96557265 + }, + { + "open_time": "2022-12-26T00:00:00+00:00", + "close_time": "2022-12-26T00:00:00+00:00", + "open": 16828, + "high": 16933, + "low": 16801, + "close": 16917, + "volume": 731.85697007 + }, + { + "open_time": "2022-12-27T00:00:00+00:00", + "close_time": "2022-12-27T00:00:00+00:00", + "open": 16920, + "high": 16961, + "low": 16588, + "close": 16700, + "volume": 2203.33524902 + }, + { + "open_time": "2022-12-28T00:00:00+00:00", + "close_time": "2022-12-28T00:00:00+00:00", + "open": 16699, + "high": 16772, + "low": 16465, + "close": 16540, + "volume": 2220.78816676 + }, + { + "open_time": "2022-12-29T00:00:00+00:00", + "close_time": "2022-12-29T00:00:00+00:00", + "open": 16540, + "high": 16650, + "low": 16486, + "close": 16628, + "volume": 1561.53157649 + }, + { + "open_time": "2022-12-30T00:00:00+00:00", + "close_time": "2022-12-30T00:00:00+00:00", + "open": 16628, + "high": 16650, + "low": 16337, + "close": 16603, + "volume": 2223.64394181 + }, + { + "open_time": "2022-12-31T00:00:00+00:00", + "close_time": "2022-12-31T00:00:00+00:00", + "open": 16602, + "high": 16627, + "low": 16471, + "close": 16528, + "volume": 602.43437164 + }, + { + "open_time": "2023-01-01T00:00:00+00:00", + "close_time": "2023-01-01T00:00:00+00:00", + "open": 16530, + "high": 16622, + "low": 16496, + "close": 16615, + "volume": 473.83273801 + }, + { + "open_time": "2023-01-02T00:00:00+00:00", + "close_time": "2023-01-02T00:00:00+00:00", + "open": 16615, + "high": 16782, + "low": 16552, + "close": 16673, + "volume": 1046.7274368 + }, + { + "open_time": "2023-01-03T00:00:00+00:00", + "close_time": "2023-01-03T00:00:00+00:00", + "open": 16668, + "high": 16766, + "low": 16605, + "close": 16670, + "volume": 1388.07377613 + }, + { + "open_time": "2023-01-04T00:00:00+00:00", + "close_time": "2023-01-04T00:00:00+00:00", + "open": 16673, + "high": 16984, + "low": 16652, + "close": 16849, + "volume": 2038.20012252 + }, + { + "open_time": "2023-01-05T00:00:00+00:00", + "close_time": "2023-01-05T00:00:00+00:00", + "open": 16847, + "high": 16871, + "low": 16755, + "close": 16826, + "volume": 1132.35464416 + }, + { + "open_time": "2023-01-06T00:00:00+00:00", + "close_time": "2023-01-06T00:00:00+00:00", + "open": 16826, + "high": 17024, + "low": 16669, + "close": 16950, + "volume": 1738.86975267 + }, + { + "open_time": "2023-01-07T00:00:00+00:00", + "close_time": "2023-01-07T00:00:00+00:00", + "open": 16951, + "high": 16975, + "low": 16907, + "close": 16945, + "volume": 523.75442441 + }, + { + "open_time": "2023-01-08T00:00:00+00:00", + "close_time": "2023-01-08T00:00:00+00:00", + "open": 16946, + "high": 17163, + "low": 16915, + "close": 17119, + "volume": 816.57209307 + }, + { + "open_time": "2023-01-09T00:00:00+00:00", + "close_time": "2023-01-09T00:00:00+00:00", + "open": 17124, + "high": 17393, + "low": 17108, + "close": 17179, + "volume": 2212.63662624 + }, + { + "open_time": "2023-01-10T00:00:00+00:00", + "close_time": "2023-01-10T00:00:00+00:00", + "open": 17177, + "high": 17490, + "low": 17147, + "close": 17446, + "volume": 1354.43514717 + }, + { + "open_time": "2023-01-11T00:00:00+00:00", + "close_time": "2023-01-11T00:00:00+00:00", + "open": 17448, + "high": 17992, + "low": 17318, + "close": 17930, + "volume": 1904.45231601 + }, + { + "open_time": "2023-01-12T00:00:00+00:00", + "close_time": "2023-01-12T00:00:00+00:00", + "open": 17948, + "high": 19114, + "low": 17911, + "close": 18853, + "volume": 5126.15290965 + }, + { + "open_time": "2023-01-13T00:00:00+00:00", + "close_time": "2023-01-13T00:00:00+00:00", + "open": 18852, + "high": 19991, + "low": 18720, + "close": 19931, + "volume": 3765.6159592 + }, + { + "open_time": "2023-01-14T00:00:00+00:00", + "close_time": "2023-01-14T00:00:00+00:00", + "open": 19936, + "high": 21247, + "low": 19895, + "close": 20960, + "volume": 6843.48563958 + }, + { + "open_time": "2023-01-15T00:00:00+00:00", + "close_time": "2023-01-15T00:00:00+00:00", + "open": 20961, + "high": 21052, + "low": 20549, + "close": 20885, + "volume": 1352.72025796 + }, + { + "open_time": "2023-01-16T00:00:00+00:00", + "close_time": "2023-01-16T00:00:00+00:00", + "open": 20879, + "high": 21456, + "low": 20634, + "close": 21189, + "volume": 3236.95717404 + }, + { + "open_time": "2023-01-17T00:00:00+00:00", + "close_time": "2023-01-17T00:00:00+00:00", + "open": 21186, + "high": 21594, + "low": 20863, + "close": 21134, + "volume": 2302.4557231 + }, + { + "open_time": "2023-01-18T00:00:00+00:00", + "close_time": "2023-01-18T00:00:00+00:00", + "open": 21136, + "high": 21646, + "low": 20358, + "close": 20670, + "volume": 3794.75671744 + }, + { + "open_time": "2023-01-19T00:00:00+00:00", + "close_time": "2023-01-19T00:00:00+00:00", + "open": 20678, + "high": 21185, + "low": 20654, + "close": 21086, + "volume": 2391.98069084 + }, + { + "open_time": "2023-01-20T00:00:00+00:00", + "close_time": "2023-01-20T00:00:00+00:00", + "open": 21085, + "high": 22750, + "low": 20869, + "close": 22678, + "volume": 2937.14734339 + }, + { + "open_time": "2023-01-21T00:00:00+00:00", + "close_time": "2023-01-21T00:00:00+00:00", + "open": 22670, + "high": 23362, + "low": 22442, + "close": 22783, + "volume": 3013.23007247 + }, + { + "open_time": "2023-01-22T00:00:00+00:00", + "close_time": "2023-01-22T00:00:00+00:00", + "open": 22791, + "high": 23076, + "low": 22314, + "close": 22717, + "volume": 1548.97073883 + }, + { + "open_time": "2023-01-23T00:00:00+00:00", + "close_time": "2023-01-23T00:00:00+00:00", + "open": 22708, + "high": 23167, + "low": 22525, + "close": 22922, + "volume": 1699.036477 + }, + { + "open_time": "2023-01-24T00:00:00+00:00", + "close_time": "2023-01-24T00:00:00+00:00", + "open": 22922, + "high": 23162, + "low": 22473, + "close": 22637, + "volume": 1953.73212508 + }, + { + "open_time": "2023-01-25T00:00:00+00:00", + "close_time": "2023-01-25T00:00:00+00:00", + "open": 22636, + "high": 23815, + "low": 22334, + "close": 23054, + "volume": 2582.12304347 + }, + { + "open_time": "2023-01-26T00:00:00+00:00", + "close_time": "2023-01-26T00:00:00+00:00", + "open": 23063, + "high": 23282, + "low": 22866, + "close": 23010, + "volume": 1473.72439517 + }, + { + "open_time": "2023-01-27T00:00:00+00:00", + "close_time": "2023-01-27T00:00:00+00:00", + "open": 23011, + "high": 23500, + "low": 22541, + "close": 23083, + "volume": 2086.70647505 + }, + { + "open_time": "2023-01-28T00:00:00+00:00", + "close_time": "2023-01-28T00:00:00+00:00", + "open": 23082, + "high": 23187, + "low": 22894, + "close": 23033, + "volume": 834.3522255 + }, + { + "open_time": "2023-01-29T00:00:00+00:00", + "close_time": "2023-01-29T00:00:00+00:00", + "open": 23031, + "high": 23954, + "low": 22981, + "close": 23746, + "volume": 1620.98279529 + }, + { + "open_time": "2023-01-30T00:00:00+00:00", + "close_time": "2023-01-30T00:00:00+00:00", + "open": 23748, + "high": 23799, + "low": 22504, + "close": 22831, + "volume": 2081.82272658 + }, + { + "open_time": "2023-01-31T00:00:00+00:00", + "close_time": "2023-01-31T00:00:00+00:00", + "open": 22831, + "high": 23318, + "low": 22724, + "close": 23127, + "volume": 1558.97476087 + }, + { + "open_time": "2023-02-01T00:00:00+00:00", + "close_time": "2023-02-01T00:00:00+00:00", + "open": 23134, + "high": 23810, + "low": 22768, + "close": 23735, + "volume": 2468.52240577 + }, + { + "open_time": "2023-02-02T00:00:00+00:00", + "close_time": "2023-02-02T00:00:00+00:00", + "open": 23736, + "high": 24258, + "low": 23377, + "close": 23498, + "volume": 2609.60252721 + }, + { + "open_time": "2023-02-03T00:00:00+00:00", + "close_time": "2023-02-03T00:00:00+00:00", + "open": 23503, + "high": 23719, + "low": 23212, + "close": 23434, + "volume": 1742.07112849 + }, + { + "open_time": "2023-02-04T00:00:00+00:00", + "close_time": "2023-02-04T00:00:00+00:00", + "open": 23421, + "high": 23582, + "low": 23266, + "close": 23330, + "volume": 778.73091268 + }, + { + "open_time": "2023-02-05T00:00:00+00:00", + "close_time": "2023-02-05T00:00:00+00:00", + "open": 23328, + "high": 23428, + "low": 22766, + "close": 22937, + "volume": 1525.50154971 + }, + { + "open_time": "2023-02-06T00:00:00+00:00", + "close_time": "2023-02-06T00:00:00+00:00", + "open": 22942, + "high": 23148, + "low": 22643, + "close": 22763, + "volume": 1731.60284453 + }, + { + "open_time": "2023-02-07T00:00:00+00:00", + "close_time": "2023-02-07T00:00:00+00:00", + "open": 22761, + "high": 23338, + "low": 22751, + "close": 23252, + "volume": 2758.61416405 + }, + { + "open_time": "2023-02-08T00:00:00+00:00", + "close_time": "2023-02-08T00:00:00+00:00", + "open": 23246, + "high": 23439, + "low": 22686, + "close": 22961, + "volume": 1236.37140064 + }, + { + "open_time": "2023-02-09T00:00:00+00:00", + "close_time": "2023-02-09T00:00:00+00:00", + "open": 22965, + "high": 23003, + "low": 21700, + "close": 21802, + "volume": 2260.7943153 + }, + { + "open_time": "2023-02-10T00:00:00+00:00", + "close_time": "2023-02-10T00:00:00+00:00", + "open": 21803, + "high": 21939, + "low": 21454, + "close": 21639, + "volume": 1503.99323818 + }, + { + "open_time": "2023-02-11T00:00:00+00:00", + "close_time": "2023-02-11T00:00:00+00:00", + "open": 21631, + "high": 21904, + "low": 21610, + "close": 21868, + "volume": 699.37255295 + }, + { + "open_time": "2023-02-12T00:00:00+00:00", + "close_time": "2023-02-12T00:00:00+00:00", + "open": 21868, + "high": 22086, + "low": 21649, + "close": 21789, + "volume": 1481.78576998 + }, + { + "open_time": "2023-02-13T00:00:00+00:00", + "close_time": "2023-02-13T00:00:00+00:00", + "open": 21790, + "high": 21897, + "low": 21376, + "close": 21790, + "volume": 1923.03740841 + }, + { + "open_time": "2023-02-14T00:00:00+00:00", + "close_time": "2023-02-14T00:00:00+00:00", + "open": 21790, + "high": 22316, + "low": 21569, + "close": 22211, + "volume": 2032.44280719 + }, + { + "open_time": "2023-02-15T00:00:00+00:00", + "close_time": "2023-02-15T00:00:00+00:00", + "open": 22208, + "high": 24374, + "low": 22064, + "close": 24332, + "volume": 2317.11877577 + }, + { + "open_time": "2023-02-16T00:00:00+00:00", + "close_time": "2023-02-16T00:00:00+00:00", + "open": 24332, + "high": 25270, + "low": 23520, + "close": 23521, + "volume": 3522.85595625 + }, + { + "open_time": "2023-02-17T00:00:00+00:00", + "close_time": "2023-02-17T00:00:00+00:00", + "open": 23518, + "high": 25014, + "low": 23369, + "close": 24580, + "volume": 3329.15013434 + }, + { + "open_time": "2023-02-18T00:00:00+00:00", + "close_time": "2023-02-18T00:00:00+00:00", + "open": 24577, + "high": 24869, + "low": 24450, + "close": 24640, + "volume": 721.18871725 + }, + { + "open_time": "2023-02-19T00:00:00+00:00", + "close_time": "2023-02-19T00:00:00+00:00", + "open": 24638, + "high": 25183, + "low": 24211, + "close": 24296, + "volume": 1717.15816149 + }, + { + "open_time": "2023-02-20T00:00:00+00:00", + "close_time": "2023-02-20T00:00:00+00:00", + "open": 24271, + "high": 25118, + "low": 23862, + "close": 24843, + "volume": 1828.53775073 + }, + { + "open_time": "2023-02-21T00:00:00+00:00", + "close_time": "2023-02-21T00:00:00+00:00", + "open": 24843, + "high": 25250, + "low": 24165, + "close": 24450, + "volume": 2505.88694839 + }, + { + "open_time": "2023-02-22T00:00:00+00:00", + "close_time": "2023-02-22T00:00:00+00:00", + "open": 24450, + "high": 24474, + "low": 23594, + "close": 24188, + "volume": 1951.95970979 + }, + { + "open_time": "2023-02-23T00:00:00+00:00", + "close_time": "2023-02-23T00:00:00+00:00", + "open": 24188, + "high": 24590, + "low": 23636, + "close": 23939, + "volume": 2000.51001308 + }, + { + "open_time": "2023-02-24T00:00:00+00:00", + "close_time": "2023-02-24T00:00:00+00:00", + "open": 23939, + "high": 24124, + "low": 22865, + "close": 23189, + "volume": 2782.7898089 + }, + { + "open_time": "2023-02-25T00:00:00+00:00", + "close_time": "2023-02-25T00:00:00+00:00", + "open": 23186, + "high": 23215, + "low": 22770, + "close": 23161, + "volume": 863.37221739 + }, + { + "open_time": "2023-02-26T00:00:00+00:00", + "close_time": "2023-02-26T00:00:00+00:00", + "open": 23166, + "high": 23678, + "low": 23068, + "close": 23562, + "volume": 1019.2008877 + }, + { + "open_time": "2023-02-27T00:00:00+00:00", + "close_time": "2023-02-27T00:00:00+00:00", + "open": 23560, + "high": 23890, + "low": 23126, + "close": 23493, + "volume": 1768.12573577 + }, + { + "open_time": "2023-02-28T00:00:00+00:00", + "close_time": "2023-02-28T00:00:00+00:00", + "open": 23497, + "high": 23594, + "low": 23048, + "close": 23136, + "volume": 1185.70678735 + }, + { + "open_time": "2023-03-01T00:00:00+00:00", + "close_time": "2023-03-01T00:00:00+00:00", + "open": 23146, + "high": 23990, + "low": 23040, + "close": 23634, + "volume": 1748.05063555 + }, + { + "open_time": "2023-03-02T00:00:00+00:00", + "close_time": "2023-03-02T00:00:00+00:00", + "open": 23632, + "high": 23791, + "low": 23206, + "close": 23466, + "volume": 1090.90402404 + }, + { + "open_time": "2023-03-03T00:00:00+00:00", + "close_time": "2023-03-03T00:00:00+00:00", + "open": 23469, + "high": 23477, + "low": 22000, + "close": 22359, + "volume": 2878.02219561 + }, + { + "open_time": "2023-03-04T00:00:00+00:00", + "close_time": "2023-03-04T00:00:00+00:00", + "open": 22359, + "high": 22401, + "low": 22170, + "close": 22347, + "volume": 608.34767678 + }, + { + "open_time": "2023-03-05T00:00:00+00:00", + "close_time": "2023-03-05T00:00:00+00:00", + "open": 22347, + "high": 22652, + "low": 22212, + "close": 22428, + "volume": 944.66432972 + }, + { + "open_time": "2023-03-06T00:00:00+00:00", + "close_time": "2023-03-06T00:00:00+00:00", + "open": 22427, + "high": 22590, + "low": 22263, + "close": 22407, + "volume": 1156.23472957 + }, + { + "open_time": "2023-03-07T00:00:00+00:00", + "close_time": "2023-03-07T00:00:00+00:00", + "open": 22414, + "high": 22547, + "low": 21931, + "close": 22200, + "volume": 1837.72234137 + }, + { + "open_time": "2023-03-08T00:00:00+00:00", + "close_time": "2023-03-08T00:00:00+00:00", + "open": 22197, + "high": 22275, + "low": 21590, + "close": 21704, + "volume": 1477.18402948 + }, + { + "open_time": "2023-03-09T00:00:00+00:00", + "close_time": "2023-03-09T00:00:00+00:00", + "open": 21697, + "high": 21824, + "low": 20043, + "close": 20367, + "volume": 3374.52370067 + }, + { + "open_time": "2023-03-10T00:00:00+00:00", + "close_time": "2023-03-10T00:00:00+00:00", + "open": 20368, + "high": 20368, + "low": 19569, + "close": 20220, + "volume": 4695.61839262 + }, + { + "open_time": "2023-03-11T00:00:00+00:00", + "close_time": "2023-03-11T00:00:00+00:00", + "open": 20226, + "high": 20874, + "low": 19893, + "close": 20618, + "volume": 3590.95407524 + }, + { + "open_time": "2023-03-12T00:00:00+00:00", + "close_time": "2023-03-12T00:00:00+00:00", + "open": 20615, + "high": 22269, + "low": 20456, + "close": 22183, + "volume": 3599.49467653 + }, + { + "open_time": "2023-03-13T00:00:00+00:00", + "close_time": "2023-03-13T00:00:00+00:00", + "open": 22190, + "high": 24618, + "low": 21900, + "close": 24209, + "volume": 6738.26574302 + }, + { + "open_time": "2023-03-14T00:00:00+00:00", + "close_time": "2023-03-14T00:00:00+00:00", + "open": 24210, + "high": 26533, + "low": 24070, + "close": 24750, + "volume": 7966.63580318 + }, + { + "open_time": "2023-03-15T00:00:00+00:00", + "close_time": "2023-03-15T00:00:00+00:00", + "open": 24745, + "high": 25273, + "low": 23940, + "close": 24368, + "volume": 4368.44571382 + }, + { + "open_time": "2023-03-16T00:00:00+00:00", + "close_time": "2023-03-16T00:00:00+00:00", + "open": 24361, + "high": 25217, + "low": 24229, + "close": 25050, + "volume": 2431.28339301 + }, + { + "open_time": "2023-03-17T00:00:00+00:00", + "close_time": "2023-03-17T00:00:00+00:00", + "open": 25051, + "high": 27818, + "low": 24954, + "close": 27466, + "volume": 5166.30277037 + }, + { + "open_time": "2023-03-18T00:00:00+00:00", + "close_time": "2023-03-18T00:00:00+00:00", + "open": 27466, + "high": 27776, + "low": 26707, + "close": 26980, + "volume": 2934.20319237 + }, + { + "open_time": "2023-03-19T00:00:00+00:00", + "close_time": "2023-03-19T00:00:00+00:00", + "open": 26992, + "high": 28474, + "low": 26900, + "close": 28054, + "volume": 2615.71640887 + }, + { + "open_time": "2023-03-20T00:00:00+00:00", + "close_time": "2023-03-20T00:00:00+00:00", + "open": 28081, + "high": 28567, + "low": 27231, + "close": 27815, + "volume": 3998.09358215 + }, + { + "open_time": "2023-03-21T00:00:00+00:00", + "close_time": "2023-03-21T00:00:00+00:00", + "open": 27808, + "high": 28497, + "low": 27436, + "close": 28192, + "volume": 2955.12879242 + }, + { + "open_time": "2023-03-22T00:00:00+00:00", + "close_time": "2023-03-22T00:00:00+00:00", + "open": 28184, + "high": 28936, + "low": 26688, + "close": 27320, + "volume": 5011.0153592 + }, + { + "open_time": "2023-03-23T00:00:00+00:00", + "close_time": "2023-03-23T00:00:00+00:00", + "open": 27320, + "high": 28818, + "low": 27187, + "close": 28343, + "volume": 3165.97283785 + }, + { + "open_time": "2023-03-24T00:00:00+00:00", + "close_time": "2023-03-24T00:00:00+00:00", + "open": 28352, + "high": 29380, + "low": 27043, + "close": 27493, + "volume": 2789.44951461 + }, + { + "open_time": "2023-03-25T00:00:00+00:00", + "close_time": "2023-03-25T00:00:00+00:00", + "open": 27497, + "high": 27810, + "low": 27210, + "close": 27499, + "volume": 963.83840741 + }, + { + "open_time": "2023-03-26T00:00:00+00:00", + "close_time": "2023-03-26T00:00:00+00:00", + "open": 27493, + "high": 28217, + "low": 27453, + "close": 28004, + "volume": 1100.20331067 + }, + { + "open_time": "2023-03-27T00:00:00+00:00", + "close_time": "2023-03-27T00:00:00+00:00", + "open": 27992, + "high": 28051, + "low": 26541, + "close": 27142, + "volume": 2258.96393636 + }, + { + "open_time": "2023-03-28T00:00:00+00:00", + "close_time": "2023-03-28T00:00:00+00:00", + "open": 27142, + "high": 27514, + "low": 26647, + "close": 27272, + "volume": 2137.44964357 + }, + { + "open_time": "2023-03-29T00:00:00+00:00", + "close_time": "2023-03-29T00:00:00+00:00", + "open": 27272, + "high": 28650, + "low": 27258, + "close": 28353, + "volume": 2161.81292594 + }, + { + "open_time": "2023-03-30T00:00:00+00:00", + "close_time": "2023-03-30T00:00:00+00:00", + "open": 28353, + "high": 29170, + "low": 27706, + "close": 28039, + "volume": 2912.7527969 + }, + { + "open_time": "2023-03-31T00:00:00+00:00", + "close_time": "2023-03-31T00:00:00+00:00", + "open": 28036, + "high": 28653, + "low": 27533, + "close": 28476, + "volume": 2301.216737 + }, + { + "open_time": "2023-04-01T00:00:00+00:00", + "close_time": "2023-04-01T00:00:00+00:00", + "open": 28476, + "high": 28816, + "low": 28237, + "close": 28469, + "volume": 656.33679146 + }, + { + "open_time": "2023-04-02T00:00:00+00:00", + "close_time": "2023-04-02T00:00:00+00:00", + "open": 28469, + "high": 28544, + "low": 27891, + "close": 28186, + "volume": 689.98223995 + }, + { + "open_time": "2023-04-03T00:00:00+00:00", + "close_time": "2023-04-03T00:00:00+00:00", + "open": 28179, + "high": 28506, + "low": 27236, + "close": 27816, + "volume": 2390.56448985 + }, + { + "open_time": "2023-04-04T00:00:00+00:00", + "close_time": "2023-04-04T00:00:00+00:00", + "open": 27820, + "high": 28447, + "low": 27686, + "close": 28178, + "volume": 1294.59736105 + }, + { + "open_time": "2023-04-05T00:00:00+00:00", + "close_time": "2023-04-05T00:00:00+00:00", + "open": 28179, + "high": 28782, + "low": 27823, + "close": 28183, + "volume": 1576.36122648 + }, + { + "open_time": "2023-04-06T00:00:00+00:00", + "close_time": "2023-04-06T00:00:00+00:00", + "open": 28181, + "high": 28199, + "low": 27723, + "close": 28051, + "volume": 1064.88030111 + }, + { + "open_time": "2023-04-07T00:00:00+00:00", + "close_time": "2023-04-07T00:00:00+00:00", + "open": 28054, + "high": 28118, + "low": 27797, + "close": 27931, + "volume": 436.4796401 + }, + { + "open_time": "2023-04-08T00:00:00+00:00", + "close_time": "2023-04-08T00:00:00+00:00", + "open": 27931, + "high": 28174, + "low": 27891, + "close": 27969, + "volume": 417.7631391 + }, + { + "open_time": "2023-04-09T00:00:00+00:00", + "close_time": "2023-04-09T00:00:00+00:00", + "open": 27968, + "high": 28544, + "low": 27833, + "close": 28340, + "volume": 718.54765779 + }, + { + "open_time": "2023-04-10T00:00:00+00:00", + "close_time": "2023-04-10T00:00:00+00:00", + "open": 28353, + "high": 29789, + "low": 28184, + "close": 29652, + "volume": 2711.67320655 + }, + { + "open_time": "2023-04-11T00:00:00+00:00", + "close_time": "2023-04-11T00:00:00+00:00", + "open": 29657, + "high": 30575, + "low": 29617, + "close": 30246, + "volume": 2689.4058512 + }, + { + "open_time": "2023-04-12T00:00:00+00:00", + "close_time": "2023-04-12T00:00:00+00:00", + "open": 30255, + "high": 30503, + "low": 29689, + "close": 29903, + "volume": 1926.96571954 + }, + { + "open_time": "2023-04-13T00:00:00+00:00", + "close_time": "2023-04-13T00:00:00+00:00", + "open": 29914, + "high": 30614, + "low": 29889, + "close": 30410, + "volume": 1504.18935847 + }, + { + "open_time": "2023-04-14T00:00:00+00:00", + "close_time": "2023-04-14T00:00:00+00:00", + "open": 30411, + "high": 31035, + "low": 30001, + "close": 30498, + "volume": 2540.14059427 + }, + { + "open_time": "2023-04-15T00:00:00+00:00", + "close_time": "2023-04-15T00:00:00+00:00", + "open": 30498, + "high": 30620, + "low": 30249, + "close": 30332, + "volume": 560.64010658 + }, + { + "open_time": "2023-04-16T00:00:00+00:00", + "close_time": "2023-04-16T00:00:00+00:00", + "open": 30327, + "high": 30567, + "low": 30157, + "close": 30330, + "volume": 656.81163772 + }, + { + "open_time": "2023-04-17T00:00:00+00:00", + "close_time": "2023-04-17T00:00:00+00:00", + "open": 30328, + "high": 30337, + "low": 29247, + "close": 29448, + "volume": 2077.00292863 + }, + { + "open_time": "2023-04-18T00:00:00+00:00", + "close_time": "2023-04-18T00:00:00+00:00", + "open": 29452, + "high": 30483, + "low": 29122, + "close": 30395, + "volume": 1829.01718646 + }, + { + "open_time": "2023-04-19T00:00:00+00:00", + "close_time": "2023-04-19T00:00:00+00:00", + "open": 30388, + "high": 30423, + "low": 28603, + "close": 28827, + "volume": 3869.11862954 + }, + { + "open_time": "2023-04-20T00:00:00+00:00", + "close_time": "2023-04-20T00:00:00+00:00", + "open": 28814, + "high": 29098, + "low": 28005, + "close": 28238, + "volume": 2451.52555325 + }, + { + "open_time": "2023-04-21T00:00:00+00:00", + "close_time": "2023-04-21T00:00:00+00:00", + "open": 28240, + "high": 28362, + "low": 27140, + "close": 27254, + "volume": 2455.89969552 + }, + { + "open_time": "2023-04-22T00:00:00+00:00", + "close_time": "2023-04-22T00:00:00+00:00", + "open": 27253, + "high": 27883, + "low": 27137, + "close": 27817, + "volume": 1010.44737158 + }, + { + "open_time": "2023-04-23T00:00:00+00:00", + "close_time": "2023-04-23T00:00:00+00:00", + "open": 27820, + "high": 27820, + "low": 27347, + "close": 27596, + "volume": 798.04552773 + }, + { + "open_time": "2023-04-24T00:00:00+00:00", + "close_time": "2023-04-24T00:00:00+00:00", + "open": 27594, + "high": 27998, + "low": 26981, + "close": 27512, + "volume": 2236.65500868 + }, + { + "open_time": "2023-04-25T00:00:00+00:00", + "close_time": "2023-04-25T00:00:00+00:00", + "open": 27515, + "high": 28392, + "low": 27197, + "close": 28300, + "volume": 1874.56625132 + }, + { + "open_time": "2023-04-26T00:00:00+00:00", + "close_time": "2023-04-26T00:00:00+00:00", + "open": 28306, + "high": 30022, + "low": 27242, + "close": 28428, + "volume": 5282.64382736 + }, + { + "open_time": "2023-04-27T00:00:00+00:00", + "close_time": "2023-04-27T00:00:00+00:00", + "open": 28427, + "high": 29887, + "low": 28389, + "close": 29485, + "volume": 3748.69776442 + }, + { + "open_time": "2023-04-28T00:00:00+00:00", + "close_time": "2023-04-28T00:00:00+00:00", + "open": 29486, + "high": 29600, + "low": 28922, + "close": 29333, + "volume": 2449.0749774 + }, + { + "open_time": "2023-04-29T00:00:00+00:00", + "close_time": "2023-04-29T00:00:00+00:00", + "open": 29339, + "high": 29460, + "low": 29061, + "close": 29247, + "volume": 932.47961185 + }, + { + "open_time": "2023-04-30T00:00:00+00:00", + "close_time": "2023-04-30T00:00:00+00:00", + "open": 29252, + "high": 29961, + "low": 29115, + "close": 29235, + "volume": 1415.25506091 + }, + { + "open_time": "2023-05-01T00:00:00+00:00", + "close_time": "2023-05-01T00:00:00+00:00", + "open": 29254, + "high": 29344, + "low": 27666, + "close": 28079, + "volume": 2913.86283351 + }, + { + "open_time": "2023-05-02T00:00:00+00:00", + "close_time": "2023-05-02T00:00:00+00:00", + "open": 28079, + "high": 28894, + "low": 27876, + "close": 28680, + "volume": 1935.65649138 + }, + { + "open_time": "2023-05-03T00:00:00+00:00", + "close_time": "2023-05-03T00:00:00+00:00", + "open": 28682, + "high": 29276, + "low": 28138, + "close": 29033, + "volume": 2838.48316961 + }, + { + "open_time": "2023-05-04T00:00:00+00:00", + "close_time": "2023-05-04T00:00:00+00:00", + "open": 29043, + "high": 29378, + "low": 28691, + "close": 28851, + "volume": 1656.63171889 + }, + { + "open_time": "2023-05-05T00:00:00+00:00", + "close_time": "2023-05-05T00:00:00+00:00", + "open": 28860, + "high": 29701, + "low": 28832, + "close": 29547, + "volume": 1923.18974421 + }, + { + "open_time": "2023-05-06T00:00:00+00:00", + "close_time": "2023-05-06T00:00:00+00:00", + "open": 29537, + "high": 29851, + "low": 28422, + "close": 28911, + "volume": 1443.17174676 + }, + { + "open_time": "2023-05-07T00:00:00+00:00", + "close_time": "2023-05-07T00:00:00+00:00", + "open": 28909, + "high": 29194, + "low": 28444, + "close": 28472, + "volume": 1021.45715582 + }, + { + "open_time": "2023-05-08T00:00:00+00:00", + "close_time": "2023-05-08T00:00:00+00:00", + "open": 28485, + "high": 28667, + "low": 27290, + "close": 27690, + "volume": 2936.79913382 + }, + { + "open_time": "2023-05-09T00:00:00+00:00", + "close_time": "2023-05-09T00:00:00+00:00", + "open": 27688, + "high": 27841, + "low": 27372, + "close": 27650, + "volume": 1573.58442454 + }, + { + "open_time": "2023-05-10T00:00:00+00:00", + "close_time": "2023-05-10T00:00:00+00:00", + "open": 27648, + "high": 28328, + "low": 26842, + "close": 27618, + "volume": 2848.942523 + }, + { + "open_time": "2023-05-11T00:00:00+00:00", + "close_time": "2023-05-11T00:00:00+00:00", + "open": 27624, + "high": 27640, + "low": 26720, + "close": 26991, + "volume": 2127.91135789 + }, + { + "open_time": "2023-05-12T00:00:00+00:00", + "close_time": "2023-05-12T00:00:00+00:00", + "open": 26987, + "high": 27093, + "low": 25800, + "close": 26811, + "volume": 4842.98984814 + }, + { + "open_time": "2023-05-13T00:00:00+00:00", + "close_time": "2023-05-13T00:00:00+00:00", + "open": 26816, + "high": 27052, + "low": 26710, + "close": 26789, + "volume": 1269.30464643 + }, + { + "open_time": "2023-05-14T00:00:00+00:00", + "close_time": "2023-05-14T00:00:00+00:00", + "open": 26805, + "high": 27202, + "low": 26598, + "close": 26933, + "volume": 1325.63421938 + }, + { + "open_time": "2023-05-15T00:00:00+00:00", + "close_time": "2023-05-15T00:00:00+00:00", + "open": 26933, + "high": 27666, + "low": 26736, + "close": 27166, + "volume": 1805.12956433 + }, + { + "open_time": "2023-05-16T00:00:00+00:00", + "close_time": "2023-05-16T00:00:00+00:00", + "open": 27166, + "high": 27300, + "low": 26868, + "close": 27037, + "volume": 1730.45413554 + }, + { + "open_time": "2023-05-17T00:00:00+00:00", + "close_time": "2023-05-17T00:00:00+00:00", + "open": 27037, + "high": 27488, + "low": 26550, + "close": 27404, + "volume": 2653.36761994 + }, + { + "open_time": "2023-05-18T00:00:00+00:00", + "close_time": "2023-05-18T00:00:00+00:00", + "open": 27413, + "high": 27481, + "low": 26374, + "close": 26818, + "volume": 1988.19661419 + }, + { + "open_time": "2023-05-19T00:00:00+00:00", + "close_time": "2023-05-19T00:00:00+00:00", + "open": 26824, + "high": 27176, + "low": 26651, + "close": 26893, + "volume": 1277.23274821 + }, + { + "open_time": "2023-05-20T00:00:00+00:00", + "close_time": "2023-05-20T00:00:00+00:00", + "open": 26889, + "high": 27153, + "low": 26840, + "close": 27115, + "volume": 603.01833692 + }, + { + "open_time": "2023-05-21T00:00:00+00:00", + "close_time": "2023-05-21T00:00:00+00:00", + "open": 27123, + "high": 27277, + "low": 26688, + "close": 26750, + "volume": 654.14743859 + }, + { + "open_time": "2023-05-22T00:00:00+00:00", + "close_time": "2023-05-22T00:00:00+00:00", + "open": 26753, + "high": 27078, + "low": 26547, + "close": 26856, + "volume": 1111.87388791 + }, + { + "open_time": "2023-05-23T00:00:00+00:00", + "close_time": "2023-05-23T00:00:00+00:00", + "open": 26854, + "high": 27478, + "low": 26810, + "close": 27226, + "volume": 1174.45290602 + }, + { + "open_time": "2023-05-24T00:00:00+00:00", + "close_time": "2023-05-24T00:00:00+00:00", + "open": 27225, + "high": 27225, + "low": 26076, + "close": 26325, + "volume": 2214.54386081 + }, + { + "open_time": "2023-05-25T00:00:00+00:00", + "close_time": "2023-05-25T00:00:00+00:00", + "open": 26325, + "high": 26611, + "low": 25878, + "close": 26478, + "volume": 1647.18339473 + }, + { + "open_time": "2023-05-26T00:00:00+00:00", + "close_time": "2023-05-26T00:00:00+00:00", + "open": 26486, + "high": 26937, + "low": 26338, + "close": 26718, + "volume": 1666.10237235 + }, + { + "open_time": "2023-05-27T00:00:00+00:00", + "close_time": "2023-05-27T00:00:00+00:00", + "open": 26716, + "high": 26893, + "low": 26566, + "close": 26872, + "volume": 636.46388614 + }, + { + "open_time": "2023-05-28T00:00:00+00:00", + "close_time": "2023-05-28T00:00:00+00:00", + "open": 26875, + "high": 28248, + "low": 26785, + "close": 28072, + "volume": 1665.64922634 + }, + { + "open_time": "2023-05-29T00:00:00+00:00", + "close_time": "2023-05-29T00:00:00+00:00", + "open": 28071, + "high": 28452, + "low": 27542, + "close": 27749, + "volume": 1684.67833372 + }, + { + "open_time": "2023-05-30T00:00:00+00:00", + "close_time": "2023-05-30T00:00:00+00:00", + "open": 27748, + "high": 28054, + "low": 27570, + "close": 27706, + "volume": 1567.55117507 + }, + { + "open_time": "2023-05-31T00:00:00+00:00", + "close_time": "2023-05-31T00:00:00+00:00", + "open": 27701, + "high": 27840, + "low": 26857, + "close": 27219, + "volume": 1863.47625267 + }, + { + "open_time": "2023-06-01T00:00:00+00:00", + "close_time": "2023-06-01T00:00:00+00:00", + "open": 27220, + "high": 27356, + "low": 26625, + "close": 26826, + "volume": 2004.38600265 + }, + { + "open_time": "2023-06-02T00:00:00+00:00", + "close_time": "2023-06-02T00:00:00+00:00", + "open": 26821, + "high": 27300, + "low": 26519, + "close": 27251, + "volume": 1671.434456 + }, + { + "open_time": "2023-06-03T00:00:00+00:00", + "close_time": "2023-06-03T00:00:00+00:00", + "open": 27250, + "high": 27332, + "low": 26937, + "close": 27076, + "volume": 772.42193183 + }, + { + "open_time": "2023-06-04T00:00:00+00:00", + "close_time": "2023-06-04T00:00:00+00:00", + "open": 27072, + "high": 27451, + "low": 26963, + "close": 27125, + "volume": 789.8995641 + }, + { + "open_time": "2023-06-05T00:00:00+00:00", + "close_time": "2023-06-05T00:00:00+00:00", + "open": 27114, + "high": 27138, + "low": 25389, + "close": 25739, + "volume": 3837.59032264 + }, + { + "open_time": "2023-06-06T00:00:00+00:00", + "close_time": "2023-06-06T00:00:00+00:00", + "open": 25730, + "high": 27357, + "low": 25350, + "close": 27236, + "volume": 3967.73187674 + }, + { + "open_time": "2023-06-07T00:00:00+00:00", + "close_time": "2023-06-07T00:00:00+00:00", + "open": 27252, + "high": 27388, + "low": 26140, + "close": 26348, + "volume": 2997.52646716 + }, + { + "open_time": "2023-06-08T00:00:00+00:00", + "close_time": "2023-06-08T00:00:00+00:00", + "open": 26347, + "high": 26809, + "low": 26225, + "close": 26510, + "volume": 1530.47048563 + }, + { + "open_time": "2023-06-09T00:00:00+00:00", + "close_time": "2023-06-09T00:00:00+00:00", + "open": 26507, + "high": 26778, + "low": 26289, + "close": 26484, + "volume": 1059.79847008 + }, + { + "open_time": "2023-06-10T00:00:00+00:00", + "close_time": "2023-06-10T00:00:00+00:00", + "open": 26486, + "high": 26528, + "low": 25420, + "close": 25857, + "volume": 3074.54228424 + }, + { + "open_time": "2023-06-11T00:00:00+00:00", + "close_time": "2023-06-11T00:00:00+00:00", + "open": 25857, + "high": 26209, + "low": 25657, + "close": 25941, + "volume": 1020.99238041 + }, + { + "open_time": "2023-06-12T00:00:00+00:00", + "close_time": "2023-06-12T00:00:00+00:00", + "open": 25940, + "high": 26103, + "low": 25634, + "close": 25906, + "volume": 1761.02544893 + }, + { + "open_time": "2023-06-13T00:00:00+00:00", + "close_time": "2023-06-13T00:00:00+00:00", + "open": 25906, + "high": 26422, + "low": 25718, + "close": 25934, + "volume": 1895.99582788 + }, + { + "open_time": "2023-06-14T00:00:00+00:00", + "close_time": "2023-06-14T00:00:00+00:00", + "open": 25935, + "high": 26078, + "low": 24819, + "close": 25127, + "volume": 2747.12869314 + }, + { + "open_time": "2023-06-15T00:00:00+00:00", + "close_time": "2023-06-15T00:00:00+00:00", + "open": 25125, + "high": 25729, + "low": 24756, + "close": 25573, + "volume": 2881.7973886 + }, + { + "open_time": "2023-06-16T00:00:00+00:00", + "close_time": "2023-06-16T00:00:00+00:00", + "open": 25567, + "high": 26485, + "low": 25188, + "close": 26333, + "volume": 2561.76479263 + }, + { + "open_time": "2023-06-17T00:00:00+00:00", + "close_time": "2023-06-17T00:00:00+00:00", + "open": 26333, + "high": 26785, + "low": 26173, + "close": 26507, + "volume": 1155.48522656 + }, + { + "open_time": "2023-06-18T00:00:00+00:00", + "close_time": "2023-06-18T00:00:00+00:00", + "open": 26513, + "high": 26685, + "low": 26267, + "close": 26340, + "volume": 1005.71439822 + }, + { + "open_time": "2023-06-19T00:00:00+00:00", + "close_time": "2023-06-19T00:00:00+00:00", + "open": 26336, + "high": 27050, + "low": 26260, + "close": 26842, + "volume": 1828.96524085 + }, + { + "open_time": "2023-06-20T00:00:00+00:00", + "close_time": "2023-06-20T00:00:00+00:00", + "open": 26840, + "high": 28441, + "low": 26651, + "close": 28315, + "volume": 3123.55765312 + }, + { + "open_time": "2023-06-21T00:00:00+00:00", + "close_time": "2023-06-21T00:00:00+00:00", + "open": 28316, + "high": 30755, + "low": 28280, + "close": 30009, + "volume": 6043.64316714 + }, + { + "open_time": "2023-06-22T00:00:00+00:00", + "close_time": "2023-06-22T00:00:00+00:00", + "open": 30010, + "high": 30505, + "low": 29600, + "close": 29889, + "volume": 3777.60612726 + }, + { + "open_time": "2023-06-23T00:00:00+00:00", + "close_time": "2023-06-23T00:00:00+00:00", + "open": 29891, + "high": 31458, + "low": 29820, + "close": 30716, + "volume": 4388.40051573 + }, + { + "open_time": "2023-06-24T00:00:00+00:00", + "close_time": "2023-06-24T00:00:00+00:00", + "open": 30703, + "high": 30821, + "low": 30287, + "close": 30548, + "volume": 1211.73495461 + }, + { + "open_time": "2023-06-25T00:00:00+00:00", + "close_time": "2023-06-25T00:00:00+00:00", + "open": 30550, + "high": 31047, + "low": 30295, + "close": 30477, + "volume": 1480.27114787 + }, + { + "open_time": "2023-06-26T00:00:00+00:00", + "close_time": "2023-06-26T00:00:00+00:00", + "open": 30480, + "high": 30657, + "low": 29941, + "close": 30274, + "volume": 2062.07924358 + }, + { + "open_time": "2023-06-27T00:00:00+00:00", + "close_time": "2023-06-27T00:00:00+00:00", + "open": 30278, + "high": 31025, + "low": 30235, + "close": 30696, + "volume": 2087.56342994 + }, + { + "open_time": "2023-06-28T00:00:00+00:00", + "close_time": "2023-06-28T00:00:00+00:00", + "open": 30697, + "high": 30712, + "low": 29868, + "close": 30079, + "volume": 1867.54566498 + }, + { + "open_time": "2023-06-29T00:00:00+00:00", + "close_time": "2023-06-29T00:00:00+00:00", + "open": 30078, + "high": 30825, + "low": 30041, + "close": 30444, + "volume": 1925.06697486 + }, + { + "open_time": "2023-06-30T00:00:00+00:00", + "close_time": "2023-06-30T00:00:00+00:00", + "open": 30445, + "high": 31268, + "low": 29508, + "close": 30469, + "volume": 4944.54093815 + }, + { + "open_time": "2023-07-01T00:00:00+00:00", + "close_time": "2023-07-01T00:00:00+00:00", + "open": 30469, + "high": 30647, + "low": 30321, + "close": 30592, + "volume": 603.9348395 + }, + { + "open_time": "2023-07-02T00:00:00+00:00", + "close_time": "2023-07-02T00:00:00+00:00", + "open": 30590, + "high": 30785, + "low": 30175, + "close": 30616, + "volume": 1091.40198046 + }, + { + "open_time": "2023-07-03T00:00:00+00:00", + "close_time": "2023-07-03T00:00:00+00:00", + "open": 30616, + "high": 31378, + "low": 30587, + "close": 31158, + "volume": 1549.49344257 + }, + { + "open_time": "2023-07-04T00:00:00+00:00", + "close_time": "2023-07-04T00:00:00+00:00", + "open": 31165, + "high": 31327, + "low": 30637, + "close": 30771, + "volume": 848.54064618 + }, + { + "open_time": "2023-07-05T00:00:00+00:00", + "close_time": "2023-07-05T00:00:00+00:00", + "open": 30767, + "high": 30866, + "low": 30206, + "close": 30501, + "volume": 1179.48935068 + }, + { + "open_time": "2023-07-06T00:00:00+00:00", + "close_time": "2023-07-06T00:00:00+00:00", + "open": 30498, + "high": 31500, + "low": 29868, + "close": 29912, + "volume": 3090.69951281 + }, + { + "open_time": "2023-07-07T00:00:00+00:00", + "close_time": "2023-07-07T00:00:00+00:00", + "open": 29901, + "high": 30445, + "low": 29722, + "close": 30348, + "volume": 1886.47101822 + }, + { + "open_time": "2023-07-08T00:00:00+00:00", + "close_time": "2023-07-08T00:00:00+00:00", + "open": 30348, + "high": 30383, + "low": 30056, + "close": 30293, + "volume": 602.99398251 + }, + { + "open_time": "2023-07-09T00:00:00+00:00", + "close_time": "2023-07-09T00:00:00+00:00", + "open": 30293, + "high": 30439, + "low": 30073, + "close": 30167, + "volume": 640.48477925 + }, + { + "open_time": "2023-07-10T00:00:00+00:00", + "close_time": "2023-07-10T00:00:00+00:00", + "open": 30170, + "high": 31037, + "low": 29964, + "close": 30421, + "volume": 1899.48550714 + }, + { + "open_time": "2023-07-11T00:00:00+00:00", + "close_time": "2023-07-11T00:00:00+00:00", + "open": 30417, + "high": 30804, + "low": 30310, + "close": 30621, + "volume": 1275.01882493 + }, + { + "open_time": "2023-07-12T00:00:00+00:00", + "close_time": "2023-07-12T00:00:00+00:00", + "open": 30631, + "high": 30960, + "low": 30219, + "close": 30382, + "volume": 1734.61976884 + }, + { + "open_time": "2023-07-13T00:00:00+00:00", + "close_time": "2023-07-13T00:00:00+00:00", + "open": 30383, + "high": 31818, + "low": 30259, + "close": 31471, + "volume": 3038.41085113 + }, + { + "open_time": "2023-07-14T00:00:00+00:00", + "close_time": "2023-07-14T00:00:00+00:00", + "open": 31474, + "high": 31635, + "low": 29961, + "close": 30331, + "volume": 2687.88498106 + }, + { + "open_time": "2023-07-15T00:00:00+00:00", + "close_time": "2023-07-15T00:00:00+00:00", + "open": 30328, + "high": 30403, + "low": 30260, + "close": 30301, + "volume": 483.23087175 + }, + { + "open_time": "2023-07-16T00:00:00+00:00", + "close_time": "2023-07-16T00:00:00+00:00", + "open": 30300, + "high": 30442, + "low": 30067, + "close": 30253, + "volume": 999.67578186 + }, + { + "open_time": "2023-07-17T00:00:00+00:00", + "close_time": "2023-07-17T00:00:00+00:00", + "open": 30247, + "high": 30341, + "low": 29675, + "close": 30154, + "volume": 1810.6123199 + }, + { + "open_time": "2023-07-18T00:00:00+00:00", + "close_time": "2023-07-18T00:00:00+00:00", + "open": 30144, + "high": 30244, + "low": 29521, + "close": 29868, + "volume": 1637.26704348 + }, + { + "open_time": "2023-07-19T00:00:00+00:00", + "close_time": "2023-07-19T00:00:00+00:00", + "open": 29862, + "high": 30188, + "low": 29757, + "close": 29919, + "volume": 1446.88531668 + }, + { + "open_time": "2023-07-20T00:00:00+00:00", + "close_time": "2023-07-20T00:00:00+00:00", + "open": 29917, + "high": 30414, + "low": 29567, + "close": 29806, + "volume": 1431.36195596 + }, + { + "open_time": "2023-07-21T00:00:00+00:00", + "close_time": "2023-07-21T00:00:00+00:00", + "open": 29806, + "high": 30051, + "low": 29735, + "close": 29908, + "volume": 1197.73385418 + }, + { + "open_time": "2023-07-22T00:00:00+00:00", + "close_time": "2023-07-22T00:00:00+00:00", + "open": 29908, + "high": 29995, + "low": 29640, + "close": 29789, + "volume": 630.39179913 + }, + { + "open_time": "2023-07-23T00:00:00+00:00", + "close_time": "2023-07-23T00:00:00+00:00", + "open": 29790, + "high": 30342, + "low": 29742, + "close": 30085, + "volume": 766.46726746 + }, + { + "open_time": "2023-07-24T00:00:00+00:00", + "close_time": "2023-07-24T00:00:00+00:00", + "open": 30085, + "high": 30099, + "low": 28842, + "close": 29177, + "volume": 2817.83813249 + }, + { + "open_time": "2023-07-25T00:00:00+00:00", + "close_time": "2023-07-25T00:00:00+00:00", + "open": 29176, + "high": 29362, + "low": 29054, + "close": 29224, + "volume": 1213.4912944 + }, + { + "open_time": "2023-07-26T00:00:00+00:00", + "close_time": "2023-07-26T00:00:00+00:00", + "open": 29224, + "high": 29678, + "low": 29100, + "close": 29354, + "volume": 1517.24148332 + }, + { + "open_time": "2023-07-27T00:00:00+00:00", + "close_time": "2023-07-27T00:00:00+00:00", + "open": 29353, + "high": 29563, + "low": 29081, + "close": 29219, + "volume": 1313.64370824 + }, + { + "open_time": "2023-07-28T00:00:00+00:00", + "close_time": "2023-07-28T00:00:00+00:00", + "open": 29214, + "high": 29525, + "low": 29121, + "close": 29317, + "volume": 1241.48419113 + }, + { + "open_time": "2023-07-29T00:00:00+00:00", + "close_time": "2023-07-29T00:00:00+00:00", + "open": 29316, + "high": 29404, + "low": 29251, + "close": 29360, + "volume": 402.48554375 + }, + { + "open_time": "2023-07-30T00:00:00+00:00", + "close_time": "2023-07-30T00:00:00+00:00", + "open": 29360, + "high": 29446, + "low": 29034, + "close": 29279, + "volume": 792.17888595 + }, + { + "open_time": "2023-07-31T00:00:00+00:00", + "close_time": "2023-07-31T00:00:00+00:00", + "open": 29279, + "high": 29511, + "low": 29115, + "close": 29231, + "volume": 899.87088387 + }, + { + "open_time": "2023-08-01T00:00:00+00:00", + "close_time": "2023-08-01T00:00:00+00:00", + "open": 29221, + "high": 29715, + "low": 28574, + "close": 29696, + "volume": 2302.7701885 + }, + { + "open_time": "2023-08-02T00:00:00+00:00", + "close_time": "2023-08-02T00:00:00+00:00", + "open": 29697, + "high": 30025, + "low": 28929, + "close": 29164, + "volume": 1990.07126609 + }, + { + "open_time": "2023-08-03T00:00:00+00:00", + "close_time": "2023-08-03T00:00:00+00:00", + "open": 29157, + "high": 29395, + "low": 28925, + "close": 29176, + "volume": 1360.29247134 + }, + { + "open_time": "2023-08-04T00:00:00+00:00", + "close_time": "2023-08-04T00:00:00+00:00", + "open": 29175, + "high": 29306, + "low": 28784, + "close": 29077, + "volume": 1430.63487436 + }, + { + "open_time": "2023-08-05T00:00:00+00:00", + "close_time": "2023-08-05T00:00:00+00:00", + "open": 29075, + "high": 29107, + "low": 28950, + "close": 29049, + "volume": 339.31235387 + }, + { + "open_time": "2023-08-06T00:00:00+00:00", + "close_time": "2023-08-06T00:00:00+00:00", + "open": 29049, + "high": 29159, + "low": 28962, + "close": 29042, + "volume": 494.23722676 + }, + { + "open_time": "2023-08-07T00:00:00+00:00", + "close_time": "2023-08-07T00:00:00+00:00", + "open": 29041, + "high": 29244, + "low": 28671, + "close": 29181, + "volume": 1440.49544476 + }, + { + "open_time": "2023-08-08T00:00:00+00:00", + "close_time": "2023-08-08T00:00:00+00:00", + "open": 29186, + "high": 30210, + "low": 29107, + "close": 29764, + "volume": 2548.24102497 + }, + { + "open_time": "2023-08-09T00:00:00+00:00", + "close_time": "2023-08-09T00:00:00+00:00", + "open": 29776, + "high": 30119, + "low": 29352, + "close": 29565, + "volume": 1342.08176495 + }, + { + "open_time": "2023-08-10T00:00:00+00:00", + "close_time": "2023-08-10T00:00:00+00:00", + "open": 29565, + "high": 29703, + "low": 29294, + "close": 29423, + "volume": 1091.25819091 + }, + { + "open_time": "2023-08-11T00:00:00+00:00", + "close_time": "2023-08-11T00:00:00+00:00", + "open": 29424, + "high": 29525, + "low": 29222, + "close": 29398, + "volume": 839.58343645 + }, + { + "open_time": "2023-08-12T00:00:00+00:00", + "close_time": "2023-08-12T00:00:00+00:00", + "open": 29398, + "high": 29465, + "low": 29350, + "close": 29415, + "volume": 349.63678295 + }, + { + "open_time": "2023-08-13T00:00:00+00:00", + "close_time": "2023-08-13T00:00:00+00:00", + "open": 29415, + "high": 29443, + "low": 29254, + "close": 29284, + "volume": 357.15476053 + }, + { + "open_time": "2023-08-14T00:00:00+00:00", + "close_time": "2023-08-14T00:00:00+00:00", + "open": 29280, + "high": 29659, + "low": 29086, + "close": 29408, + "volume": 1281.1078171 + }, + { + "open_time": "2023-08-15T00:00:00+00:00", + "close_time": "2023-08-15T00:00:00+00:00", + "open": 29408, + "high": 29455, + "low": 29060, + "close": 29172, + "volume": 1081.01044207 + }, + { + "open_time": "2023-08-16T00:00:00+00:00", + "close_time": "2023-08-16T00:00:00+00:00", + "open": 29171, + "high": 29224, + "low": 28693, + "close": 28701, + "volume": 1798.57626891 + }, + { + "open_time": "2023-08-17T00:00:00+00:00", + "close_time": "2023-08-17T00:00:00+00:00", + "open": 28692, + "high": 28757, + "low": 26266, + "close": 26642, + "volume": 4949.55887437 + }, + { + "open_time": "2023-08-18T00:00:00+00:00", + "close_time": "2023-08-18T00:00:00+00:00", + "open": 26632, + "high": 26813, + "low": 25601, + "close": 26051, + "volume": 2640.38265039 + }, + { + "open_time": "2023-08-19T00:00:00+00:00", + "close_time": "2023-08-19T00:00:00+00:00", + "open": 26051, + "high": 26264, + "low": 25798, + "close": 26097, + "volume": 1021.34929591 + }, + { + "open_time": "2023-08-20T00:00:00+00:00", + "close_time": "2023-08-20T00:00:00+00:00", + "open": 26097, + "high": 26297, + "low": 25979, + "close": 26192, + "volume": 711.93303045 + }, + { + "open_time": "2023-08-21T00:00:00+00:00", + "close_time": "2023-08-21T00:00:00+00:00", + "open": 26193, + "high": 26240, + "low": 25828, + "close": 26125, + "volume": 1609.35464365 + }, + { + "open_time": "2023-08-22T00:00:00+00:00", + "close_time": "2023-08-22T00:00:00+00:00", + "open": 26125, + "high": 26137, + "low": 25350, + "close": 26042, + "volume": 1785.60455286 + }, + { + "open_time": "2023-08-23T00:00:00+00:00", + "close_time": "2023-08-23T00:00:00+00:00", + "open": 26048, + "high": 26800, + "low": 25805, + "close": 26431, + "volume": 2472.87903521 + }, + { + "open_time": "2023-08-24T00:00:00+00:00", + "close_time": "2023-08-24T00:00:00+00:00", + "open": 26429, + "high": 26562, + "low": 25852, + "close": 26168, + "volume": 1678.63464089 + }, + { + "open_time": "2023-08-25T00:00:00+00:00", + "close_time": "2023-08-25T00:00:00+00:00", + "open": 26169, + "high": 26281, + "low": 25748, + "close": 26048, + "volume": 1924.7079294 + }, + { + "open_time": "2023-08-26T00:00:00+00:00", + "close_time": "2023-08-26T00:00:00+00:00", + "open": 26050, + "high": 26102, + "low": 25976, + "close": 26008, + "volume": 249.0430185 + }, + { + "open_time": "2023-08-27T00:00:00+00:00", + "close_time": "2023-08-27T00:00:00+00:00", + "open": 26007, + "high": 26168, + "low": 25962, + "close": 26090, + "volume": 399.56936642 + }, + { + "open_time": "2023-08-28T00:00:00+00:00", + "close_time": "2023-08-28T00:00:00+00:00", + "open": 26087, + "high": 26223, + "low": 25856, + "close": 26103, + "volume": 1212.34284122 + }, + { + "open_time": "2023-08-29T00:00:00+00:00", + "close_time": "2023-08-29T00:00:00+00:00", + "open": 26103, + "high": 28142, + "low": 25913, + "close": 27726, + "volume": 4583.2608033 + }, + { + "open_time": "2023-08-30T00:00:00+00:00", + "close_time": "2023-08-30T00:00:00+00:00", + "open": 27722, + "high": 27757, + "low": 27006, + "close": 27300, + "volume": 2085.26596857 + }, + { + "open_time": "2023-08-31T00:00:00+00:00", + "close_time": "2023-08-31T00:00:00+00:00", + "open": 27302, + "high": 27537, + "low": 25683, + "close": 25932, + "volume": 2809.73279445 + }, + { + "open_time": "2023-09-01T00:00:00+00:00", + "close_time": "2023-09-01T00:00:00+00:00", + "open": 25927, + "high": 26134, + "low": 25333, + "close": 25798, + "volume": 1970.6890186 + }, + { + "open_time": "2023-09-02T00:00:00+00:00", + "close_time": "2023-09-02T00:00:00+00:00", + "open": 25801, + "high": 25980, + "low": 25753, + "close": 25870, + "volume": 557.94251336 + }, + { + "open_time": "2023-09-03T00:00:00+00:00", + "close_time": "2023-09-03T00:00:00+00:00", + "open": 25870, + "high": 26112, + "low": 25807, + "close": 25970, + "volume": 720.07015332 + }, + { + "open_time": "2023-09-04T00:00:00+00:00", + "close_time": "2023-09-04T00:00:00+00:00", + "open": 25972, + "high": 26081, + "low": 25646, + "close": 25819, + "volume": 1083.70424928 + }, + { + "open_time": "2023-09-05T00:00:00+00:00", + "close_time": "2023-09-05T00:00:00+00:00", + "open": 25827, + "high": 25862, + "low": 25547, + "close": 25783, + "volume": 1006.71068402 + }, + { + "open_time": "2023-09-06T00:00:00+00:00", + "close_time": "2023-09-06T00:00:00+00:00", + "open": 25779, + "high": 26000, + "low": 25386, + "close": 25748, + "volume": 1278.24852177 + }, + { + "open_time": "2023-09-07T00:00:00+00:00", + "close_time": "2023-09-07T00:00:00+00:00", + "open": 25750, + "high": 26417, + "low": 25600, + "close": 26245, + "volume": 1648.20437861 + }, + { + "open_time": "2023-09-08T00:00:00+00:00", + "close_time": "2023-09-08T00:00:00+00:00", + "open": 26256, + "high": 26429, + "low": 25652, + "close": 25908, + "volume": 1649.47963994 + }, + { + "open_time": "2023-09-09T00:00:00+00:00", + "close_time": "2023-09-09T00:00:00+00:00", + "open": 25908, + "high": 25927, + "low": 25801, + "close": 25899, + "volume": 436.09095941 + }, + { + "open_time": "2023-09-10T00:00:00+00:00", + "close_time": "2023-09-10T00:00:00+00:00", + "open": 25899, + "high": 26018, + "low": 25588, + "close": 25836, + "volume": 876.91159297 + }, + { + "open_time": "2023-09-11T00:00:00+00:00", + "close_time": "2023-09-11T00:00:00+00:00", + "open": 25839, + "high": 25881, + "low": 24920, + "close": 25155, + "volume": 2016.08262659 + }, + { + "open_time": "2023-09-12T00:00:00+00:00", + "close_time": "2023-09-12T00:00:00+00:00", + "open": 25157, + "high": 26529, + "low": 25129, + "close": 25844, + "volume": 3217.86112424 + }, + { + "open_time": "2023-09-13T00:00:00+00:00", + "close_time": "2023-09-13T00:00:00+00:00", + "open": 25842, + "high": 26395, + "low": 25762, + "close": 26226, + "volume": 1566.27845586 + }, + { + "open_time": "2023-09-14T00:00:00+00:00", + "close_time": "2023-09-14T00:00:00+00:00", + "open": 26229, + "high": 26849, + "low": 26143, + "close": 26529, + "volume": 2087.20240343 + }, + { + "open_time": "2023-09-15T00:00:00+00:00", + "close_time": "2023-09-15T00:00:00+00:00", + "open": 26529, + "high": 26878, + "low": 26228, + "close": 26607, + "volume": 1388.80900435 + }, + { + "open_time": "2023-09-16T00:00:00+00:00", + "close_time": "2023-09-16T00:00:00+00:00", + "open": 26609, + "high": 26767, + "low": 26459, + "close": 26571, + "volume": 609.7138034 + }, + { + "open_time": "2023-09-17T00:00:00+00:00", + "close_time": "2023-09-17T00:00:00+00:00", + "open": 26571, + "high": 26618, + "low": 26414, + "close": 26535, + "volume": 522.97891573 + }, + { + "open_time": "2023-09-18T00:00:00+00:00", + "close_time": "2023-09-18T00:00:00+00:00", + "open": 26533, + "high": 27422, + "low": 26382, + "close": 26770, + "volume": 2015.8296667 + }, + { + "open_time": "2023-09-19T00:00:00+00:00", + "close_time": "2023-09-19T00:00:00+00:00", + "open": 26766, + "high": 27486, + "low": 26682, + "close": 27214, + "volume": 1887.58225889 + }, + { + "open_time": "2023-09-20T00:00:00+00:00", + "close_time": "2023-09-20T00:00:00+00:00", + "open": 27220, + "high": 27389, + "low": 26852, + "close": 27128, + "volume": 2264.83849151 + }, + { + "open_time": "2023-09-21T00:00:00+00:00", + "close_time": "2023-09-21T00:00:00+00:00", + "open": 27124, + "high": 27177, + "low": 26376, + "close": 26563, + "volume": 1557.26071207 + }, + { + "open_time": "2023-09-22T00:00:00+00:00", + "close_time": "2023-09-22T00:00:00+00:00", + "open": 26568, + "high": 26733, + "low": 26479, + "close": 26581, + "volume": 683.50013344 + }, + { + "open_time": "2023-09-23T00:00:00+00:00", + "close_time": "2023-09-23T00:00:00+00:00", + "open": 26577, + "high": 26634, + "low": 26519, + "close": 26583, + "volume": 263.32261736 + }, + { + "open_time": "2023-09-24T00:00:00+00:00", + "close_time": "2023-09-24T00:00:00+00:00", + "open": 26582, + "high": 26730, + "low": 26148, + "close": 26248, + "volume": 778.78029835 + }, + { + "open_time": "2023-09-25T00:00:00+00:00", + "close_time": "2023-09-25T00:00:00+00:00", + "open": 26215, + "high": 26436, + "low": 25977, + "close": 26297, + "volume": 1307.38610948 + }, + { + "open_time": "2023-09-26T00:00:00+00:00", + "close_time": "2023-09-26T00:00:00+00:00", + "open": 26298, + "high": 26386, + "low": 26085, + "close": 26208, + "volume": 884.73189615 + }, + { + "open_time": "2023-09-27T00:00:00+00:00", + "close_time": "2023-09-27T00:00:00+00:00", + "open": 26203, + "high": 26823, + "low": 26095, + "close": 26361, + "volume": 1845.69530452 + }, + { + "open_time": "2023-09-28T00:00:00+00:00", + "close_time": "2023-09-28T00:00:00+00:00", + "open": 26361, + "high": 27297, + "low": 26325, + "close": 27026, + "volume": 2763.98728615 + }, + { + "open_time": "2023-09-29T00:00:00+00:00", + "close_time": "2023-09-29T00:00:00+00:00", + "open": 27029, + "high": 27235, + "low": 26682, + "close": 26911, + "volume": 1536.61695525 + }, + { + "open_time": "2023-09-30T00:00:00+00:00", + "close_time": "2023-09-30T00:00:00+00:00", + "open": 26910, + "high": 27093, + "low": 26884, + "close": 26966, + "volume": 532.6068557 + }, + { + "open_time": "2023-10-01T00:00:00+00:00", + "close_time": "2023-10-01T00:00:00+00:00", + "open": 26965, + "high": 28053, + "low": 26959, + "close": 27995, + "volume": 1264.64540463 + }, + { + "open_time": "2023-10-02T00:00:00+00:00", + "close_time": "2023-10-02T00:00:00+00:00", + "open": 27995, + "high": 28592, + "low": 27333, + "close": 27507, + "volume": 2577.97315012 + }, + { + "open_time": "2023-10-03T00:00:00+00:00", + "close_time": "2023-10-03T00:00:00+00:00", + "open": 27509, + "high": 27670, + "low": 27170, + "close": 27435, + "volume": 1304.18286171 + }, + { + "open_time": "2023-10-04T00:00:00+00:00", + "close_time": "2023-10-04T00:00:00+00:00", + "open": 27431, + "high": 27831, + "low": 27221, + "close": 27790, + "volume": 1275.01105837 + }, + { + "open_time": "2023-10-05T00:00:00+00:00", + "close_time": "2023-10-05T00:00:00+00:00", + "open": 27787, + "high": 28125, + "low": 27369, + "close": 27417, + "volume": 1536.57836693 + }, + { + "open_time": "2023-10-06T00:00:00+00:00", + "close_time": "2023-10-06T00:00:00+00:00", + "open": 27420, + "high": 28301, + "low": 27185, + "close": 27948, + "volume": 1718.75354746 + }, + { + "open_time": "2023-10-07T00:00:00+00:00", + "close_time": "2023-10-07T00:00:00+00:00", + "open": 27945, + "high": 28034, + "low": 27864, + "close": 27971, + "volume": 355.00216419 + }, + { + "open_time": "2023-10-08T00:00:00+00:00", + "close_time": "2023-10-08T00:00:00+00:00", + "open": 27976, + "high": 28104, + "low": 27715, + "close": 27933, + "volume": 559.68781341 + }, + { + "open_time": "2023-10-09T00:00:00+00:00", + "close_time": "2023-10-09T00:00:00+00:00", + "open": 27930, + "high": 27996, + "low": 27280, + "close": 27594, + "volume": 1186.72451465 + }, + { + "open_time": "2023-10-10T00:00:00+00:00", + "close_time": "2023-10-10T00:00:00+00:00", + "open": 27598, + "high": 27733, + "low": 27294, + "close": 27395, + "volume": 1183.59102041 + }, + { + "open_time": "2023-10-11T00:00:00+00:00", + "close_time": "2023-10-11T00:00:00+00:00", + "open": 27394, + "high": 27474, + "low": 26533, + "close": 26874, + "volume": 2042.77738655 + }, + { + "open_time": "2023-10-12T00:00:00+00:00", + "close_time": "2023-10-12T00:00:00+00:00", + "open": 26870, + "high": 26933, + "low": 26545, + "close": 26756, + "volume": 1099.91932467 + }, + { + "open_time": "2023-10-13T00:00:00+00:00", + "close_time": "2023-10-13T00:00:00+00:00", + "open": 26744, + "high": 27108, + "low": 26675, + "close": 26867, + "volume": 1292.1314671 + }, + { + "open_time": "2023-10-14T00:00:00+00:00", + "close_time": "2023-10-14T00:00:00+00:00", + "open": 26867, + "high": 26981, + "low": 26800, + "close": 26855, + "volume": 421.71980002 + }, + { + "open_time": "2023-10-15T00:00:00+00:00", + "close_time": "2023-10-15T00:00:00+00:00", + "open": 26858, + "high": 27299, + "low": 26814, + "close": 27174, + "volume": 758.25452068 + }, + { + "open_time": "2023-10-16T00:00:00+00:00", + "close_time": "2023-10-16T00:00:00+00:00", + "open": 27161, + "high": 29900, + "low": 27123, + "close": 28518, + "volume": 4785.38649237 + }, + { + "open_time": "2023-10-17T00:00:00+00:00", + "close_time": "2023-10-17T00:00:00+00:00", + "open": 28520, + "high": 28627, + "low": 28081, + "close": 28408, + "volume": 1864.895187 + }, + { + "open_time": "2023-10-18T00:00:00+00:00", + "close_time": "2023-10-18T00:00:00+00:00", + "open": 28408, + "high": 28984, + "low": 28156, + "close": 28328, + "volume": 1413.07638125 + }, + { + "open_time": "2023-10-19T00:00:00+00:00", + "close_time": "2023-10-19T00:00:00+00:00", + "open": 28327, + "high": 28916, + "low": 28138, + "close": 28733, + "volume": 1547.08584176 + }, + { + "open_time": "2023-10-20T00:00:00+00:00", + "close_time": "2023-10-20T00:00:00+00:00", + "open": 28734, + "high": 30233, + "low": 28595, + "close": 29688, + "volume": 2771.88633929 + }, + { + "open_time": "2023-10-21T00:00:00+00:00", + "close_time": "2023-10-21T00:00:00+00:00", + "open": 29682, + "high": 30364, + "low": 29483, + "close": 29927, + "volume": 918.26190297 + }, + { + "open_time": "2023-10-22T00:00:00+00:00", + "close_time": "2023-10-22T00:00:00+00:00", + "open": 29921, + "high": 30247, + "low": 29678, + "close": 30002, + "volume": 921.90910142 + }, + { + "open_time": "2023-10-23T00:00:00+00:00", + "close_time": "2023-10-23T00:00:00+00:00", + "open": 30007, + "high": 34283, + "low": 29898, + "close": 33074, + "volume": 5126.76615313 + }, + { + "open_time": "2023-10-24T00:00:00+00:00", + "close_time": "2023-10-24T00:00:00+00:00", + "open": 33090, + "high": 35198, + "low": 32852, + "close": 33917, + "volume": 5503.08137935 + }, + { + "open_time": "2023-10-25T00:00:00+00:00", + "close_time": "2023-10-25T00:00:00+00:00", + "open": 33928, + "high": 35138, + "low": 33686, + "close": 34498, + "volume": 2514.83797747 + }, + { + "open_time": "2023-10-26T00:00:00+00:00", + "close_time": "2023-10-26T00:00:00+00:00", + "open": 34494, + "high": 34834, + "low": 33738, + "close": 34165, + "volume": 2077.76669101 + }, + { + "open_time": "2023-10-27T00:00:00+00:00", + "close_time": "2023-10-27T00:00:00+00:00", + "open": 34148, + "high": 34245, + "low": 33407, + "close": 33906, + "volume": 2094.03774293 + }, + { + "open_time": "2023-10-28T00:00:00+00:00", + "close_time": "2023-10-28T00:00:00+00:00", + "open": 33902, + "high": 34506, + "low": 33878, + "close": 34091, + "volume": 772.85563761 + }, + { + "open_time": "2023-10-29T00:00:00+00:00", + "close_time": "2023-10-29T00:00:00+00:00", + "open": 34090, + "high": 34755, + "low": 33945, + "close": 34538, + "volume": 949.33336318 + }, + { + "open_time": "2023-10-30T00:00:00+00:00", + "close_time": "2023-10-30T00:00:00+00:00", + "open": 34549, + "high": 34860, + "low": 34095, + "close": 34495, + "volume": 1843.15676539 + }, + { + "open_time": "2023-10-31T00:00:00+00:00", + "close_time": "2023-10-31T00:00:00+00:00", + "open": 34489, + "high": 34730, + "low": 34061, + "close": 34661, + "volume": 1565.33902452 + }, + { + "open_time": "2023-11-01T00:00:00+00:00", + "close_time": "2023-11-01T00:00:00+00:00", + "open": 34667, + "high": 35612, + "low": 34102, + "close": 35440, + "volume": 2098.16618447 + }, + { + "open_time": "2023-11-02T00:00:00+00:00", + "close_time": "2023-11-02T00:00:00+00:00", + "open": 35440, + "high": 35968, + "low": 34320, + "close": 34937, + "volume": 1636.75756043 + }, + { + "open_time": "2023-11-03T00:00:00+00:00", + "close_time": "2023-11-03T00:00:00+00:00", + "open": 34947, + "high": 34947, + "low": 34132, + "close": 34727, + "volume": 1346.47339593 + }, + { + "open_time": "2023-11-04T00:00:00+00:00", + "close_time": "2023-11-04T00:00:00+00:00", + "open": 34734, + "high": 35276, + "low": 34609, + "close": 35086, + "volume": 789.13294208 + }, + { + "open_time": "2023-11-05T00:00:00+00:00", + "close_time": "2023-11-05T00:00:00+00:00", + "open": 35086, + "high": 35396, + "low": 34495, + "close": 35045, + "volume": 816.1044247 + }, + { + "open_time": "2023-11-06T00:00:00+00:00", + "close_time": "2023-11-06T00:00:00+00:00", + "open": 35043, + "high": 35290, + "low": 34766, + "close": 35042, + "volume": 1069.01973133 + }, + { + "open_time": "2023-11-07T00:00:00+00:00", + "close_time": "2023-11-07T00:00:00+00:00", + "open": 35061, + "high": 35891, + "low": 34530, + "close": 35414, + "volume": 1785.96420873 + }, + { + "open_time": "2023-11-08T00:00:00+00:00", + "close_time": "2023-11-08T00:00:00+00:00", + "open": 35417, + "high": 36150, + "low": 35111, + "close": 35640, + "volume": 1358.16261823 + }, + { + "open_time": "2023-11-09T00:00:00+00:00", + "close_time": "2023-11-09T00:00:00+00:00", + "open": 35633, + "high": 37978, + "low": 35578, + "close": 36693, + "volume": 3011.38036266 + }, + { + "open_time": "2023-11-10T00:00:00+00:00", + "close_time": "2023-11-10T00:00:00+00:00", + "open": 36700, + "high": 37558, + "low": 36343, + "close": 37319, + "volume": 1622.63844082 + }, + { + "open_time": "2023-11-11T00:00:00+00:00", + "close_time": "2023-11-11T00:00:00+00:00", + "open": 37350, + "high": 37422, + "low": 36673, + "close": 37152, + "volume": 808.30673359 + }, + { + "open_time": "2023-11-12T00:00:00+00:00", + "close_time": "2023-11-12T00:00:00+00:00", + "open": 37136, + "high": 37237, + "low": 36758, + "close": 37086, + "volume": 549.56241452 + }, + { + "open_time": "2023-11-13T00:00:00+00:00", + "close_time": "2023-11-13T00:00:00+00:00", + "open": 37085, + "high": 37421, + "low": 36355, + "close": 36485, + "volume": 1510.51918187 + }, + { + "open_time": "2023-11-14T00:00:00+00:00", + "close_time": "2023-11-14T00:00:00+00:00", + "open": 36474, + "high": 36749, + "low": 35002, + "close": 35564, + "volume": 1717.05939467 + }, + { + "open_time": "2023-11-15T00:00:00+00:00", + "close_time": "2023-11-15T00:00:00+00:00", + "open": 35558, + "high": 37975, + "low": 35378, + "close": 37877, + "volume": 2493.86082433 + }, + { + "open_time": "2023-11-16T00:00:00+00:00", + "close_time": "2023-11-16T00:00:00+00:00", + "open": 37886, + "high": 37960, + "low": 35539, + "close": 36165, + "volume": 2074.97812228 + }, + { + "open_time": "2023-11-17T00:00:00+00:00", + "close_time": "2023-11-17T00:00:00+00:00", + "open": 36167, + "high": 36800, + "low": 35891, + "close": 36625, + "volume": 1897.08043126 + }, + { + "open_time": "2023-11-18T00:00:00+00:00", + "close_time": "2023-11-18T00:00:00+00:00", + "open": 36626, + "high": 36851, + "low": 36211, + "close": 36590, + "volume": 600.63676547 + }, + { + "open_time": "2023-11-19T00:00:00+00:00", + "close_time": "2023-11-19T00:00:00+00:00", + "open": 36591, + "high": 37520, + "low": 36420, + "close": 37426, + "volume": 1248.86330778 + }, + { + "open_time": "2023-11-20T00:00:00+00:00", + "close_time": "2023-11-20T00:00:00+00:00", + "open": 37426, + "high": 37769, + "low": 36716, + "close": 37480, + "volume": 2466.92303789 + }, + { + "open_time": "2023-11-21T00:00:00+00:00", + "close_time": "2023-11-21T00:00:00+00:00", + "open": 37473, + "high": 37664, + "low": 35758, + "close": 35758, + "volume": 2636.34932418 + }, + { + "open_time": "2023-11-22T00:00:00+00:00", + "close_time": "2023-11-22T00:00:00+00:00", + "open": 35762, + "high": 37865, + "low": 35651, + "close": 37424, + "volume": 2070.17459368 + }, + { + "open_time": "2023-11-23T00:00:00+00:00", + "close_time": "2023-11-23T00:00:00+00:00", + "open": 37432, + "high": 37649, + "low": 36886, + "close": 37301, + "volume": 1022.48294624 + }, + { + "open_time": "2023-11-24T00:00:00+00:00", + "close_time": "2023-11-24T00:00:00+00:00", + "open": 37312, + "high": 38437, + "low": 37266, + "close": 37746, + "volume": 1802.03174883 + }, + { + "open_time": "2023-11-25T00:00:00+00:00", + "close_time": "2023-11-25T00:00:00+00:00", + "open": 37750, + "high": 37908, + "low": 37619, + "close": 37809, + "volume": 420.03700069 + }, + { + "open_time": "2023-11-26T00:00:00+00:00", + "close_time": "2023-11-26T00:00:00+00:00", + "open": 37811, + "high": 37837, + "low": 37173, + "close": 37460, + "volume": 956.68366321 + }, + { + "open_time": "2023-11-27T00:00:00+00:00", + "close_time": "2023-11-27T00:00:00+00:00", + "open": 37467, + "high": 37574, + "low": 36727, + "close": 37240, + "volume": 1461.30815081 + }, + { + "open_time": "2023-11-28T00:00:00+00:00", + "close_time": "2023-11-28T00:00:00+00:00", + "open": 37256, + "high": 38420, + "low": 36883, + "close": 37839, + "volume": 2930.41800299 + }, + { + "open_time": "2023-11-29T00:00:00+00:00", + "close_time": "2023-11-29T00:00:00+00:00", + "open": 37842, + "high": 38457, + "low": 37597, + "close": 37863, + "volume": 1596.97584281 + }, + { + "open_time": "2023-11-30T00:00:00+00:00", + "close_time": "2023-11-30T00:00:00+00:00", + "open": 37864, + "high": 38173, + "low": 37510, + "close": 37719, + "volume": 1238.61641697 + }, + { + "open_time": "2023-12-01T00:00:00+00:00", + "close_time": "2023-12-01T00:00:00+00:00", + "open": 37731, + "high": 39000, + "low": 37628, + "close": 38707, + "volume": 1584.77621912 + }, + { + "open_time": "2023-12-02T00:00:00+00:00", + "close_time": "2023-12-02T00:00:00+00:00", + "open": 38707, + "high": 39725, + "low": 38663, + "close": 39474, + "volume": 1009.37914772 + }, + { + "open_time": "2023-12-03T00:00:00+00:00", + "close_time": "2023-12-03T00:00:00+00:00", + "open": 39474, + "high": 40210, + "low": 39304, + "close": 39989, + "volume": 1030.43113816 + }, + { + "open_time": "2023-12-04T00:00:00+00:00", + "close_time": "2023-12-04T00:00:00+00:00", + "open": 39988, + "high": 42404, + "low": 39988, + "close": 41985, + "volume": 2457.14266074 + }, + { + "open_time": "2023-12-05T00:00:00+00:00", + "close_time": "2023-12-05T00:00:00+00:00", + "open": 41979, + "high": 44490, + "low": 41415, + "close": 44075, + "volume": 2381.71882149 + }, + { + "open_time": "2023-12-06T00:00:00+00:00", + "close_time": "2023-12-06T00:00:00+00:00", + "open": 44087, + "high": 44282, + "low": 43419, + "close": 43764, + "volume": 1590.97545348 + }, + { + "open_time": "2023-12-07T00:00:00+00:00", + "close_time": "2023-12-07T00:00:00+00:00", + "open": 43764, + "high": 44044, + "low": 42849, + "close": 43291, + "volume": 1508.65627067 + }, + { + "open_time": "2023-12-08T00:00:00+00:00", + "close_time": "2023-12-08T00:00:00+00:00", + "open": 43296, + "high": 44729, + "low": 43078, + "close": 44193, + "volume": 1710.26021181 + }, + { + "open_time": "2023-12-09T00:00:00+00:00", + "close_time": "2023-12-09T00:00:00+00:00", + "open": 44210, + "high": 44362, + "low": 43605, + "close": 43712, + "volume": 1039.35957631 + }, + { + "open_time": "2023-12-10T00:00:00+00:00", + "close_time": "2023-12-10T00:00:00+00:00", + "open": 43710, + "high": 44038, + "low": 43582, + "close": 43786, + "volume": 872.82567587 + }, + { + "open_time": "2023-12-11T00:00:00+00:00", + "close_time": "2023-12-11T00:00:00+00:00", + "open": 43786, + "high": 43801, + "low": 40181, + "close": 41242, + "volume": 4261.48533556 + }, + { + "open_time": "2023-12-12T00:00:00+00:00", + "close_time": "2023-12-12T00:00:00+00:00", + "open": 41232, + "high": 42071, + "low": 40649, + "close": 41458, + "volume": 1611.12510587 + }, + { + "open_time": "2023-12-13T00:00:00+00:00", + "close_time": "2023-12-13T00:00:00+00:00", + "open": 41483, + "high": 43440, + "low": 40589, + "close": 42888, + "volume": 2644.83644066 + }, + { + "open_time": "2023-12-14T00:00:00+00:00", + "close_time": "2023-12-14T00:00:00+00:00", + "open": 42899, + "high": 43409, + "low": 41509, + "close": 43031, + "volume": 2002.0792629 + }, + { + "open_time": "2023-12-15T00:00:00+00:00", + "close_time": "2023-12-15T00:00:00+00:00", + "open": 43047, + "high": 43082, + "low": 41664, + "close": 41925, + "volume": 1753.91862839 + }, + { + "open_time": "2023-12-16T00:00:00+00:00", + "close_time": "2023-12-16T00:00:00+00:00", + "open": 41926, + "high": 42676, + "low": 41639, + "close": 42246, + "volume": 702.47727547 + }, + { + "open_time": "2023-12-17T00:00:00+00:00", + "close_time": "2023-12-17T00:00:00+00:00", + "open": 42228, + "high": 42364, + "low": 41266, + "close": 41345, + "volume": 1243.73857049 + }, + { + "open_time": "2023-12-18T00:00:00+00:00", + "close_time": "2023-12-18T00:00:00+00:00", + "open": 41337, + "high": 42732, + "low": 40513, + "close": 42650, + "volume": 2330.26582426 + }, + { + "open_time": "2023-12-19T00:00:00+00:00", + "close_time": "2023-12-19T00:00:00+00:00", + "open": 42664, + "high": 43456, + "low": 41794, + "close": 42258, + "volume": 2275.99334212 + }, + { + "open_time": "2023-12-20T00:00:00+00:00", + "close_time": "2023-12-20T00:00:00+00:00", + "open": 42257, + "high": 44291, + "low": 42207, + "close": 43665, + "volume": 2554.20268131 + }, + { + "open_time": "2023-12-21T00:00:00+00:00", + "close_time": "2023-12-21T00:00:00+00:00", + "open": 43667, + "high": 44240, + "low": 43305, + "close": 43873, + "volume": 1843.05224824 + }, + { + "open_time": "2023-12-22T00:00:00+00:00", + "close_time": "2023-12-22T00:00:00+00:00", + "open": 43871, + "high": 44409, + "low": 43430, + "close": 44002, + "volume": 1262.6906742 + }, + { + "open_time": "2023-12-23T00:00:00+00:00", + "close_time": "2023-12-23T00:00:00+00:00", + "open": 44011, + "high": 44027, + "low": 43347, + "close": 43733, + "volume": 762.80816546 + }, + { + "open_time": "2023-12-24T00:00:00+00:00", + "close_time": "2023-12-24T00:00:00+00:00", + "open": 43730, + "high": 43954, + "low": 42700, + "close": 43033, + "volume": 934.47643082 + }, + { + "open_time": "2023-12-25T00:00:00+00:00", + "close_time": "2023-12-25T00:00:00+00:00", + "open": 43015, + "high": 43807, + "low": 42771, + "close": 43591, + "volume": 808.86227682 + }, + { + "open_time": "2023-12-26T00:00:00+00:00", + "close_time": "2023-12-26T00:00:00+00:00", + "open": 43587, + "high": 43605, + "low": 41639, + "close": 42510, + "volume": 2473.13499602 + }, + { + "open_time": "2023-12-27T00:00:00+00:00", + "close_time": "2023-12-27T00:00:00+00:00", + "open": 42511, + "high": 43698, + "low": 42121, + "close": 43473, + "volume": 2029.37372014 + }, + { + "open_time": "2023-12-28T00:00:00+00:00", + "close_time": "2023-12-28T00:00:00+00:00", + "open": 43468, + "high": 43812, + "low": 42288, + "close": 42583, + "volume": 1411.17264184 + }, + { + "open_time": "2023-12-29T00:00:00+00:00", + "close_time": "2023-12-29T00:00:00+00:00", + "open": 42587, + "high": 43128, + "low": 41306, + "close": 42072, + "volume": 2740.01043427 + }, + { + "open_time": "2023-12-30T00:00:00+00:00", + "close_time": "2023-12-30T00:00:00+00:00", + "open": 42069, + "high": 42599, + "low": 41529, + "close": 42148, + "volume": 931.22212329 + }, + { + "open_time": "2023-12-31T00:00:00+00:00", + "close_time": "2023-12-31T00:00:00+00:00", + "open": 42148, + "high": 42867, + "low": 41976, + "close": 42258, + "volume": 1192.72615807 + }, + { + "open_time": "2024-01-01T00:00:00+00:00", + "close_time": "2024-01-01T00:00:00+00:00", + "open": 42258, + "high": 44192, + "low": 42188, + "close": 44187, + "volume": 1633.49861779 + }, + { + "open_time": "2024-01-02T00:00:00+00:00", + "close_time": "2024-01-02T00:00:00+00:00", + "open": 44187, + "high": 45922, + "low": 44167, + "close": 44970, + "volume": 3931.57911761 + }, + { + "open_time": "2024-01-03T00:00:00+00:00", + "close_time": "2024-01-03T00:00:00+00:00", + "open": 44972, + "high": 45510, + "low": 41454, + "close": 42865, + "volume": 3980.8280561 + }, + { + "open_time": "2024-01-04T00:00:00+00:00", + "close_time": "2024-01-04T00:00:00+00:00", + "open": 42863, + "high": 44795, + "low": 42656, + "close": 44186, + "volume": 2918.11934919 + }, + { + "open_time": "2024-01-05T00:00:00+00:00", + "close_time": "2024-01-05T00:00:00+00:00", + "open": 44195, + "high": 44366, + "low": 42500, + "close": 44184, + "volume": 3155.46601801 + }, + { + "open_time": "2024-01-06T00:00:00+00:00", + "close_time": "2024-01-06T00:00:00+00:00", + "open": 44189, + "high": 44253, + "low": 43440, + "close": 43999, + "volume": 980.53783688 + }, + { + "open_time": "2024-01-07T00:00:00+00:00", + "close_time": "2024-01-07T00:00:00+00:00", + "open": 43988, + "high": 44500, + "low": 43636, + "close": 43944, + "volume": 1747.20881796 + }, + { + "open_time": "2024-01-08T00:00:00+00:00", + "close_time": "2024-01-08T00:00:00+00:00", + "open": 43936, + "high": 47281, + "low": 43213, + "close": 46995, + "volume": 3547.40027347 + }, + { + "open_time": "2024-01-09T00:00:00+00:00", + "close_time": "2024-01-09T00:00:00+00:00", + "open": 47012, + "high": 47897, + "low": 44903, + "close": 46124, + "volume": 4033.08422428 + }, + { + "open_time": "2024-01-10T00:00:00+00:00", + "close_time": "2024-01-10T00:00:00+00:00", + "open": 46103, + "high": 47751, + "low": 44304, + "close": 46681, + "volume": 4041.55249105 + }, + { + "open_time": "2024-01-11T00:00:00+00:00", + "close_time": "2024-01-11T00:00:00+00:00", + "open": 46678, + "high": 49048, + "low": 45600, + "close": 46360, + "volume": 4473.66820121 + }, + { + "open_time": "2024-01-12T00:00:00+00:00", + "close_time": "2024-01-12T00:00:00+00:00", + "open": 46343, + "high": 46516, + "low": 41509, + "close": 42778, + "volume": 5206.89076802 + }, + { + "open_time": "2024-01-13T00:00:00+00:00", + "close_time": "2024-01-13T00:00:00+00:00", + "open": 42772, + "high": 43246, + "low": 42440, + "close": 42843, + "volume": 1045.15461483 + }, + { + "open_time": "2024-01-14T00:00:00+00:00", + "close_time": "2024-01-14T00:00:00+00:00", + "open": 42834, + "high": 43060, + "low": 41704, + "close": 41715, + "volume": 1246.06284166 + }, + { + "open_time": "2024-01-15T00:00:00+00:00", + "close_time": "2024-01-15T00:00:00+00:00", + "open": 41701, + "high": 43324, + "low": 41680, + "close": 42493, + "volume": 1443.92059791 + }, + { + "open_time": "2024-01-16T00:00:00+00:00", + "close_time": "2024-01-16T00:00:00+00:00", + "open": 42483, + "high": 43566, + "low": 42056, + "close": 43131, + "volume": 2315.62294772 + }, + { + "open_time": "2024-01-17T00:00:00+00:00", + "close_time": "2024-01-17T00:00:00+00:00", + "open": 43128, + "high": 43187, + "low": 42172, + "close": 42738, + "volume": 1669.71805706 + }, + { + "open_time": "2024-01-18T00:00:00+00:00", + "close_time": "2024-01-18T00:00:00+00:00", + "open": 42738, + "high": 42871, + "low": 40600, + "close": 41283, + "volume": 2233.62523855 + }, + { + "open_time": "2024-01-19T00:00:00+00:00", + "close_time": "2024-01-19T00:00:00+00:00", + "open": 41250, + "high": 42152, + "low": 40258, + "close": 41628, + "volume": 2637.87840623 + }, + { + "open_time": "2024-01-20T00:00:00+00:00", + "close_time": "2024-01-20T00:00:00+00:00", + "open": 41622, + "high": 41854, + "low": 41428, + "close": 41673, + "volume": 751.43386965 + }, + { + "open_time": "2024-01-21T00:00:00+00:00", + "close_time": "2024-01-21T00:00:00+00:00", + "open": 41658, + "high": 41849, + "low": 41485, + "close": 41560, + "volume": 466.94666893 + }, + { + "open_time": "2024-01-22T00:00:00+00:00", + "close_time": "2024-01-22T00:00:00+00:00", + "open": 41555, + "high": 41649, + "low": 39437, + "close": 39528, + "volume": 3032.78218553 + }, + { + "open_time": "2024-01-23T00:00:00+00:00", + "close_time": "2024-01-23T00:00:00+00:00", + "open": 39515, + "high": 40133, + "low": 38505, + "close": 39868, + "volume": 2741.44426777 + }, + { + "open_time": "2024-01-24T00:00:00+00:00", + "close_time": "2024-01-24T00:00:00+00:00", + "open": 39849, + "high": 40515, + "low": 39461, + "close": 40074, + "volume": 2648.46142608 + }, + { + "open_time": "2024-01-25T00:00:00+00:00", + "close_time": "2024-01-25T00:00:00+00:00", + "open": 40074, + "high": 40278, + "low": 39531, + "close": 39916, + "volume": 2296.47348653 + }, + { + "open_time": "2024-01-26T00:00:00+00:00", + "close_time": "2024-01-26T00:00:00+00:00", + "open": 39929, + "high": 42233, + "low": 39808, + "close": 41818, + "volume": 3525.68226372 + }, + { + "open_time": "2024-01-27T00:00:00+00:00", + "close_time": "2024-01-27T00:00:00+00:00", + "open": 41817, + "high": 42187, + "low": 41396, + "close": 42124, + "volume": 788.19903211 + }, + { + "open_time": "2024-01-28T00:00:00+00:00", + "close_time": "2024-01-28T00:00:00+00:00", + "open": 42126, + "high": 42824, + "low": 41629, + "close": 42026, + "volume": 1354.31455222 + }, + { + "open_time": "2024-01-29T00:00:00+00:00", + "close_time": "2024-01-29T00:00:00+00:00", + "open": 42027, + "high": 43305, + "low": 41804, + "close": 43305, + "volume": 2305.13461431 + }, + { + "open_time": "2024-01-30T00:00:00+00:00", + "close_time": "2024-01-30T00:00:00+00:00", + "open": 43302, + "high": 43853, + "low": 42692, + "close": 42946, + "volume": 2293.06594102 + }, + { + "open_time": "2024-01-31T00:00:00+00:00", + "close_time": "2024-01-31T00:00:00+00:00", + "open": 42945, + "high": 43738, + "low": 42264, + "close": 42558, + "volume": 3286.47977633 + }, + { + "open_time": "2024-02-01T00:00:00+00:00", + "close_time": "2024-02-01T00:00:00+00:00", + "open": 42548, + "high": 43263, + "low": 41859, + "close": 43071, + "volume": 1870.52097244 + }, + { + "open_time": "2024-02-02T00:00:00+00:00", + "close_time": "2024-02-02T00:00:00+00:00", + "open": 43075, + "high": 43451, + "low": 42538, + "close": 43183, + "volume": 1896.67516524 + }, + { + "open_time": "2024-02-03T00:00:00+00:00", + "close_time": "2024-02-03T00:00:00+00:00", + "open": 43183, + "high": 43352, + "low": 42876, + "close": 42994, + "volume": 759.46228085 + }, + { + "open_time": "2024-02-04T00:00:00+00:00", + "close_time": "2024-02-04T00:00:00+00:00", + "open": 42991, + "high": 43097, + "low": 42243, + "close": 42570, + "volume": 774.85212096 + }, + { + "open_time": "2024-02-05T00:00:00+00:00", + "close_time": "2024-02-05T00:00:00+00:00", + "open": 42568, + "high": 43515, + "low": 42244, + "close": 42659, + "volume": 2029.09192619 + }, + { + "open_time": "2024-02-06T00:00:00+00:00", + "close_time": "2024-02-06T00:00:00+00:00", + "open": 42657, + "high": 43366, + "low": 42521, + "close": 43092, + "volume": 1541.85229531 + }, + { + "open_time": "2024-02-07T00:00:00+00:00", + "close_time": "2024-02-07T00:00:00+00:00", + "open": 43093, + "high": 44389, + "low": 42764, + "close": 44346, + "volume": 1666.78621772 + }, + { + "open_time": "2024-02-08T00:00:00+00:00", + "close_time": "2024-02-08T00:00:00+00:00", + "open": 44342, + "high": 45587, + "low": 44325, + "close": 45300, + "volume": 3048.33688755 + }, + { + "open_time": "2024-02-09T00:00:00+00:00", + "close_time": "2024-02-09T00:00:00+00:00", + "open": 45299, + "high": 48201, + "low": 45252, + "close": 47161, + "volume": 3266.19940359 + }, + { + "open_time": "2024-02-10T00:00:00+00:00", + "close_time": "2024-02-10T00:00:00+00:00", + "open": 47156, + "high": 48186, + "low": 46894, + "close": 47770, + "volume": 1059.76317922 + }, + { + "open_time": "2024-02-11T00:00:00+00:00", + "close_time": "2024-02-11T00:00:00+00:00", + "open": 47770, + "high": 48601, + "low": 47593, + "close": 48313, + "volume": 950.74155544 + }, + { + "open_time": "2024-02-12T00:00:00+00:00", + "close_time": "2024-02-12T00:00:00+00:00", + "open": 48313, + "high": 50333, + "low": 47720, + "close": 49937, + "volume": 2591.29255741 + }, + { + "open_time": "2024-02-13T00:00:00+00:00", + "close_time": "2024-02-13T00:00:00+00:00", + "open": 49937, + "high": 50385, + "low": 48325, + "close": 49720, + "volume": 2127.3979635 + }, + { + "open_time": "2024-02-14T00:00:00+00:00", + "close_time": "2024-02-14T00:00:00+00:00", + "open": 49728, + "high": 52093, + "low": 49267, + "close": 51844, + "volume": 2470.06233311 + }, + { + "open_time": "2024-02-15T00:00:00+00:00", + "close_time": "2024-02-15T00:00:00+00:00", + "open": 51841, + "high": 52884, + "low": 51364, + "close": 51942, + "volume": 2580.64668239 + }, + { + "open_time": "2024-02-16T00:00:00+00:00", + "close_time": "2024-02-16T00:00:00+00:00", + "open": 51935, + "high": 52600, + "low": 51615, + "close": 52161, + "volume": 1766.37120764 + }, + { + "open_time": "2024-02-17T00:00:00+00:00", + "close_time": "2024-02-17T00:00:00+00:00", + "open": 52163, + "high": 52210, + "low": 50647, + "close": 51664, + "volume": 999.96707794 + }, + { + "open_time": "2024-02-18T00:00:00+00:00", + "close_time": "2024-02-18T00:00:00+00:00", + "open": 51661, + "high": 52393, + "low": 51196, + "close": 52130, + "volume": 925.21142925 + }, + { + "open_time": "2024-02-19T00:00:00+00:00", + "close_time": "2024-02-19T00:00:00+00:00", + "open": 52155, + "high": 52496, + "low": 51694, + "close": 51789, + "volume": 1123.41042877 + }, + { + "open_time": "2024-02-20T00:00:00+00:00", + "close_time": "2024-02-20T00:00:00+00:00", + "open": 51776, + "high": 53015, + "low": 50770, + "close": 52275, + "volume": 2464.04913744 + }, + { + "open_time": "2024-02-21T00:00:00+00:00", + "close_time": "2024-02-21T00:00:00+00:00", + "open": 52272, + "high": 52397, + "low": 50611, + "close": 51843, + "volume": 2252.9078781 + }, + { + "open_time": "2024-02-22T00:00:00+00:00", + "close_time": "2024-02-22T00:00:00+00:00", + "open": 51857, + "high": 52049, + "low": 50921, + "close": 51253, + "volume": 2025.24575372 + }, + { + "open_time": "2024-02-23T00:00:00+00:00", + "close_time": "2024-02-23T00:00:00+00:00", + "open": 51252, + "high": 51507, + "low": 50519, + "close": 50743, + "volume": 1923.68472986 + }, + { + "open_time": "2024-02-24T00:00:00+00:00", + "close_time": "2024-02-24T00:00:00+00:00", + "open": 50738, + "high": 51683, + "low": 50581, + "close": 51562, + "volume": 508.41676974 + }, + { + "open_time": "2024-02-25T00:00:00+00:00", + "close_time": "2024-02-25T00:00:00+00:00", + "open": 51564, + "high": 51958, + "low": 51282, + "close": 51722, + "volume": 587.08498174 + }, + { + "open_time": "2024-02-26T00:00:00+00:00", + "close_time": "2024-02-26T00:00:00+00:00", + "open": 51738, + "high": 54969, + "low": 50909, + "close": 54524, + "volume": 2566.50806379 + }, + { + "open_time": "2024-02-27T00:00:00+00:00", + "close_time": "2024-02-27T00:00:00+00:00", + "open": 54534, + "high": 57615, + "low": 54500, + "close": 57068, + "volume": 4197.17042096 + }, + { + "open_time": "2024-02-28T00:00:00+00:00", + "close_time": "2024-02-28T00:00:00+00:00", + "open": 57065, + "high": 64000, + "low": 56724, + "close": 62512, + "volume": 5991.00971487 + }, + { + "open_time": "2024-02-29T00:00:00+00:00", + "close_time": "2024-02-29T00:00:00+00:00", + "open": 62512, + "high": 63684, + "low": 60365, + "close": 61161, + "volume": 4398.26024998 + }, + { + "open_time": "2024-03-01T00:00:00+00:00", + "close_time": "2024-03-01T00:00:00+00:00", + "open": 61161, + "high": 63265, + "low": 60801, + "close": 62444, + "volume": 2116.10682875 + }, + { + "open_time": "2024-03-02T00:00:00+00:00", + "close_time": "2024-03-02T00:00:00+00:00", + "open": 62433, + "high": 62488, + "low": 61645, + "close": 62042, + "volume": 856.50253451 + }, + { + "open_time": "2024-03-03T00:00:00+00:00", + "close_time": "2024-03-03T00:00:00+00:00", + "open": 62034, + "high": 63249, + "low": 61402, + "close": 63142, + "volume": 1242.8927295 + }, + { + "open_time": "2024-03-04T00:00:00+00:00", + "close_time": "2024-03-04T00:00:00+00:00", + "open": 63140, + "high": 68577, + "low": 62376, + "close": 68359, + "volume": 4423.23610151 + }, + { + "open_time": "2024-03-05T00:00:00+00:00", + "close_time": "2024-03-05T00:00:00+00:00", + "open": 68359, + "high": 69210, + "low": 59313, + "close": 63796, + "volume": 7391.4541923 + }, + { + "open_time": "2024-03-06T00:00:00+00:00", + "close_time": "2024-03-06T00:00:00+00:00", + "open": 63815, + "high": 67645, + "low": 62843, + "close": 66120, + "volume": 4235.32811565 + }, + { + "open_time": "2024-03-07T00:00:00+00:00", + "close_time": "2024-03-07T00:00:00+00:00", + "open": 66124, + "high": 68061, + "low": 65623, + "close": 66941, + "volume": 3308.34982817 + }, + { + "open_time": "2024-03-08T00:00:00+00:00", + "close_time": "2024-03-08T00:00:00+00:00", + "open": 66928, + "high": 70184, + "low": 66264, + "close": 68285, + "volume": 4423.05734977 + }, + { + "open_time": "2024-03-09T00:00:00+00:00", + "close_time": "2024-03-09T00:00:00+00:00", + "open": 68285, + "high": 68685, + "low": 68053, + "close": 68463, + "volume": 831.75177152 + }, + { + "open_time": "2024-03-10T00:00:00+00:00", + "close_time": "2024-03-10T00:00:00+00:00", + "open": 68464, + "high": 69999, + "low": 68196, + "close": 69026, + "volume": 1987.10943818 + }, + { + "open_time": "2024-03-11T00:00:00+00:00", + "close_time": "2024-03-11T00:00:00+00:00", + "open": 69013, + "high": 72910, + "low": 67120, + "close": 72118, + "volume": 5028.35031787 + }, + { + "open_time": "2024-03-12T00:00:00+00:00", + "close_time": "2024-03-12T00:00:00+00:00", + "open": 72105, + "high": 73054, + "low": 68636, + "close": 71473, + "volume": 4051.75855118 + }, + { + "open_time": "2024-03-13T00:00:00+00:00", + "close_time": "2024-03-13T00:00:00+00:00", + "open": 71473, + "high": 73679, + "low": 71340, + "close": 73121, + "volume": 3647.59207209 + }, + { + "open_time": "2024-03-14T00:00:00+00:00", + "close_time": "2024-03-14T00:00:00+00:00", + "open": 73130, + "high": 73794, + "low": 68555, + "close": 71371, + "volume": 4144.37504552 + }, + { + "open_time": "2024-03-15T00:00:00+00:00", + "close_time": "2024-03-15T00:00:00+00:00", + "open": 71387, + "high": 72415, + "low": 65569, + "close": 69516, + "volume": 4952.41009755 + }, + { + "open_time": "2024-03-16T00:00:00+00:00", + "close_time": "2024-03-16T00:00:00+00:00", + "open": 69505, + "high": 70069, + "low": 64780, + "close": 65248, + "volume": 2215.16496436 + }, + { + "open_time": "2024-03-17T00:00:00+00:00", + "close_time": "2024-03-17T00:00:00+00:00", + "open": 65245, + "high": 68867, + "low": 64522, + "close": 68352, + "volume": 2040.41028069 + }, + { + "open_time": "2024-03-18T00:00:00+00:00", + "close_time": "2024-03-18T00:00:00+00:00", + "open": 68344, + "high": 68902, + "low": 66585, + "close": 67613, + "volume": 2891.66816826 + }, + { + "open_time": "2024-03-19T00:00:00+00:00", + "close_time": "2024-03-19T00:00:00+00:00", + "open": 67603, + "high": 68123, + "low": 61447, + "close": 61897, + "volume": 5318.12575849 + }, + { + "open_time": "2024-03-20T00:00:00+00:00", + "close_time": "2024-03-20T00:00:00+00:00", + "open": 61919, + "high": 68168, + "low": 60760, + "close": 67872, + "volume": 4989.90151203 + }, + { + "open_time": "2024-03-21T00:00:00+00:00", + "close_time": "2024-03-21T00:00:00+00:00", + "open": 67842, + "high": 68249, + "low": 64537, + "close": 65485, + "volume": 2935.80449282 + }, + { + "open_time": "2024-03-22T00:00:00+00:00", + "close_time": "2024-03-22T00:00:00+00:00", + "open": 65477, + "high": 66631, + "low": 62332, + "close": 63807, + "volume": 2420.55836222 + }, + { + "open_time": "2024-03-23T00:00:00+00:00", + "close_time": "2024-03-23T00:00:00+00:00", + "open": 63812, + "high": 66027, + "low": 63016, + "close": 64001, + "volume": 1252.51357681 + }, + { + "open_time": "2024-03-24T00:00:00+00:00", + "close_time": "2024-03-24T00:00:00+00:00", + "open": 64007, + "high": 67613, + "low": 63807, + "close": 67188, + "volume": 1391.92005712 + }, + { + "open_time": "2024-03-25T00:00:00+00:00", + "close_time": "2024-03-25T00:00:00+00:00", + "open": 67208, + "high": 71213, + "low": 66407, + "close": 69898, + "volume": 3049.19168605 + }, + { + "open_time": "2024-03-26T00:00:00+00:00", + "close_time": "2024-03-26T00:00:00+00:00", + "open": 69889, + "high": 71572, + "low": 69257, + "close": 69997, + "volume": 2479.94799343 + }, + { + "open_time": "2024-03-27T00:00:00+00:00", + "close_time": "2024-03-27T00:00:00+00:00", + "open": 69999, + "high": 71754, + "low": 68362, + "close": 69421, + "volume": 2306.37023009 + }, + { + "open_time": "2024-03-28T00:00:00+00:00", + "close_time": "2024-03-28T00:00:00+00:00", + "open": 69406, + "high": 71587, + "low": 68863, + "close": 70803, + "volume": 2146.14929567 + }, + { + "open_time": "2024-03-29T00:00:00+00:00", + "close_time": "2024-03-29T00:00:00+00:00", + "open": 70769, + "high": 70929, + "low": 69073, + "close": 69903, + "volume": 1131.13270761 + }, + { + "open_time": "2024-03-30T00:00:00+00:00", + "close_time": "2024-03-30T00:00:00+00:00", + "open": 69934, + "high": 70344, + "low": 69586, + "close": 69613, + "volume": 589.84093164 + }, + { + "open_time": "2024-03-31T00:00:00+00:00", + "close_time": "2024-03-31T00:00:00+00:00", + "open": 69616, + "high": 71391, + "low": 69594, + "close": 71285, + "volume": 857.97967024 + }, + { + "open_time": "2024-04-01T00:00:00+00:00", + "close_time": "2024-04-01T00:00:00+00:00", + "open": 71296, + "high": 71296, + "low": 68073, + "close": 69699, + "volume": 2032.76552736 + }, + { + "open_time": "2024-04-02T00:00:00+00:00", + "close_time": "2024-04-02T00:00:00+00:00", + "open": 69694, + "high": 69706, + "low": 64545, + "close": 65469, + "volume": 3531.6205486 + }, + { + "open_time": "2024-04-03T00:00:00+00:00", + "close_time": "2024-04-03T00:00:00+00:00", + "open": 65471, + "high": 66942, + "low": 64511, + "close": 65988, + "volume": 1876.12270366 + }, + { + "open_time": "2024-04-04T00:00:00+00:00", + "close_time": "2024-04-04T00:00:00+00:00", + "open": 65984, + "high": 69328, + "low": 65100, + "close": 68538, + "volume": 2332.36734433 + }, + { + "open_time": "2024-04-05T00:00:00+00:00", + "close_time": "2024-04-05T00:00:00+00:00", + "open": 68522, + "high": 68767, + "low": 65999, + "close": 67857, + "volume": 2200.99431004 + }, + { + "open_time": "2024-04-06T00:00:00+00:00", + "close_time": "2024-04-06T00:00:00+00:00", + "open": 67851, + "high": 69680, + "low": 67476, + "close": 68917, + "volume": 729.56296087 + }, + { + "open_time": "2024-04-07T00:00:00+00:00", + "close_time": "2024-04-07T00:00:00+00:00", + "open": 68907, + "high": 70310, + "low": 68858, + "close": 69358, + "volume": 1123.92861936 + }, + { + "open_time": "2024-04-08T00:00:00+00:00", + "close_time": "2024-04-08T00:00:00+00:00", + "open": 69336, + "high": 72756, + "low": 69073, + "close": 71613, + "volume": 2247.97574988 + }, + { + "open_time": "2024-04-09T00:00:00+00:00", + "close_time": "2024-04-09T00:00:00+00:00", + "open": 71623, + "high": 71748, + "low": 68217, + "close": 69135, + "volume": 2320.07201561 + }, + { + "open_time": "2024-04-10T00:00:00+00:00", + "close_time": "2024-04-10T00:00:00+00:00", + "open": 69100, + "high": 71150, + "low": 67482, + "close": 70630, + "volume": 2494.31665671 + }, + { + "open_time": "2024-04-11T00:00:00+00:00", + "close_time": "2024-04-11T00:00:00+00:00", + "open": 70638, + "high": 71287, + "low": 69555, + "close": 70015, + "volume": 1976.13409975 + }, + { + "open_time": "2024-04-12T00:00:00+00:00", + "close_time": "2024-04-12T00:00:00+00:00", + "open": 70019, + "high": 71236, + "low": 65230, + "close": 67150, + "volume": 2855.3300716 + }, + { + "open_time": "2024-04-13T00:00:00+00:00", + "close_time": "2024-04-13T00:00:00+00:00", + "open": 67146, + "high": 67930, + "low": 61308, + "close": 64054, + "volume": 3638.57218138 + }, + { + "open_time": "2024-04-14T00:00:00+00:00", + "close_time": "2024-04-14T00:00:00+00:00", + "open": 64039, + "high": 65859, + "low": 62162, + "close": 65749, + "volume": 2675.95110563 + }, + { + "open_time": "2024-04-15T00:00:00+00:00", + "close_time": "2024-04-15T00:00:00+00:00", + "open": 65748, + "high": 66900, + "low": 62340, + "close": 63438, + "volume": 2619.50946939 + }, + { + "open_time": "2024-04-16T00:00:00+00:00", + "close_time": "2024-04-16T00:00:00+00:00", + "open": 63467, + "high": 64376, + "low": 61654, + "close": 63830, + "volume": 2685.27308755 + }, + { + "open_time": "2024-04-17T00:00:00+00:00", + "close_time": "2024-04-17T00:00:00+00:00", + "open": 63821, + "high": 64636, + "low": 59672, + "close": 61278, + "volume": 3227.19219541 + }, + { + "open_time": "2024-04-18T00:00:00+00:00", + "close_time": "2024-04-18T00:00:00+00:00", + "open": 61256, + "high": 64182, + "low": 60830, + "close": 63515, + "volume": 2353.15232284 + }, + { + "open_time": "2024-04-19T00:00:00+00:00", + "close_time": "2024-04-19T00:00:00+00:00", + "open": 63512, + "high": 65506, + "low": 59629, + "close": 63821, + "volume": 3756.32419865 + }, + { + "open_time": "2024-04-20T00:00:00+00:00", + "close_time": "2024-04-20T00:00:00+00:00", + "open": 63847, + "high": 65450, + "low": 63136, + "close": 64990, + "volume": 1178.86192275 + }, + { + "open_time": "2024-04-21T00:00:00+00:00", + "close_time": "2024-04-21T00:00:00+00:00", + "open": 64978, + "high": 65710, + "low": 64294, + "close": 64950, + "volume": 871.65106463 + }, + { + "open_time": "2024-04-22T00:00:00+00:00", + "close_time": "2024-04-22T00:00:00+00:00", + "open": 64951, + "high": 67241, + "low": 64545, + "close": 66855, + "volume": 2019.58758121 + }, + { + "open_time": "2024-04-23T00:00:00+00:00", + "close_time": "2024-04-23T00:00:00+00:00", + "open": 66845, + "high": 67201, + "low": 65837, + "close": 66421, + "volume": 1200.34622413 + }, + { + "open_time": "2024-04-24T00:00:00+00:00", + "close_time": "2024-04-24T00:00:00+00:00", + "open": 66413, + "high": 67057, + "low": 63554, + "close": 64259, + "volume": 2072.24874267 + }, + { + "open_time": "2024-04-25T00:00:00+00:00", + "close_time": "2024-04-25T00:00:00+00:00", + "open": 64254, + "high": 65286, + "low": 62785, + "close": 64493, + "volume": 1851.69406596 + }, + { + "open_time": "2024-04-26T00:00:00+00:00", + "close_time": "2024-04-26T00:00:00+00:00", + "open": 64488, + "high": 64793, + "low": 63306, + "close": 63745, + "volume": 1213.85952947 + }, + { + "open_time": "2024-04-27T00:00:00+00:00", + "close_time": "2024-04-27T00:00:00+00:00", + "open": 63746, + "high": 63903, + "low": 62405, + "close": 63429, + "volume": 833.17012398 + }, + { + "open_time": "2024-04-28T00:00:00+00:00", + "close_time": "2024-04-28T00:00:00+00:00", + "open": 63417, + "high": 64310, + "low": 62811, + "close": 63098, + "volume": 807.23701868 + }, + { + "open_time": "2024-04-29T00:00:00+00:00", + "close_time": "2024-04-29T00:00:00+00:00", + "open": 63106, + "high": 64181, + "low": 61764, + "close": 63832, + "volume": 1496.50152656 + }, + { + "open_time": "2024-04-30T00:00:00+00:00", + "close_time": "2024-04-30T00:00:00+00:00", + "open": 63849, + "high": 64714, + "low": 59068, + "close": 60632, + "volume": 2740.34760244 + }, + { + "open_time": "2024-05-01T00:00:00+00:00", + "close_time": "2024-05-01T00:00:00+00:00", + "open": 60611, + "high": 60786, + "low": 56500, + "close": 58256, + "volume": 3523.30096206 + }, + { + "open_time": "2024-05-02T00:00:00+00:00", + "close_time": "2024-05-02T00:00:00+00:00", + "open": 58272, + "high": 59623, + "low": 56932, + "close": 59099, + "volume": 1700.0955159 + }, + { + "open_time": "2024-05-03T00:00:00+00:00", + "close_time": "2024-05-03T00:00:00+00:00", + "open": 59076, + "high": 63340, + "low": 58829, + "close": 62915, + "volume": 2560.04273729 + }, + { + "open_time": "2024-05-04T00:00:00+00:00", + "close_time": "2024-05-04T00:00:00+00:00", + "open": 62907, + "high": 64522, + "low": 62585, + "close": 63899, + "volume": 1400.47938778 + }, + { + "open_time": "2024-05-05T00:00:00+00:00", + "close_time": "2024-05-05T00:00:00+00:00", + "open": 63901, + "high": 64625, + "low": 62947, + "close": 64021, + "volume": 919.29797172 + }, + { + "open_time": "2024-05-06T00:00:00+00:00", + "close_time": "2024-05-06T00:00:00+00:00", + "open": 64024, + "high": 65513, + "low": 62720, + "close": 63164, + "volume": 1643.15686335 + }, + { + "open_time": "2024-05-07T00:00:00+00:00", + "close_time": "2024-05-07T00:00:00+00:00", + "open": 63159, + "high": 64389, + "low": 62278, + "close": 62320, + "volume": 1357.13948345 + }, + { + "open_time": "2024-05-08T00:00:00+00:00", + "close_time": "2024-05-08T00:00:00+00:00", + "open": 62310, + "high": 62996, + "low": 60873, + "close": 61181, + "volume": 1469.20210523 + }, + { + "open_time": "2024-05-09T00:00:00+00:00", + "close_time": "2024-05-09T00:00:00+00:00", + "open": 61143, + "high": 63409, + "low": 60634, + "close": 63075, + "volume": 1386.15467473 + }, + { + "open_time": "2024-05-10T00:00:00+00:00", + "close_time": "2024-05-10T00:00:00+00:00", + "open": 63072, + "high": 63876, + "low": 60176, + "close": 60793, + "volume": 2229.56085163 + }, + { + "open_time": "2024-05-11T00:00:00+00:00", + "close_time": "2024-05-11T00:00:00+00:00", + "open": 60799, + "high": 61454, + "low": 60474, + "close": 60816, + "volume": 516.41893738 + }, + { + "open_time": "2024-05-12T00:00:00+00:00", + "close_time": "2024-05-12T00:00:00+00:00", + "open": 60813, + "high": 61848, + "low": 60600, + "close": 61462, + "volume": 638.44732414 + }, + { + "open_time": "2024-05-13T00:00:00+00:00", + "close_time": "2024-05-13T00:00:00+00:00", + "open": 61446, + "high": 63444, + "low": 60758, + "close": 62934, + "volume": 1831.88901336 + }, + { + "open_time": "2024-05-14T00:00:00+00:00", + "close_time": "2024-05-14T00:00:00+00:00", + "open": 62917, + "high": 63075, + "low": 61108, + "close": 61543, + "volume": 1560.7659125 + }, + { + "open_time": "2024-05-15T00:00:00+00:00", + "close_time": "2024-05-15T00:00:00+00:00", + "open": 61552, + "high": 66471, + "low": 61322, + "close": 66242, + "volume": 3794.61266735 + }, + { + "open_time": "2024-05-16T00:00:00+00:00", + "close_time": "2024-05-16T00:00:00+00:00", + "open": 66234, + "high": 66766, + "low": 64598, + "close": 65252, + "volume": 1759.82113451 + }, + { + "open_time": "2024-05-17T00:00:00+00:00", + "close_time": "2024-05-17T00:00:00+00:00", + "open": 65252, + "high": 67482, + "low": 65129, + "close": 67053, + "volume": 1703.98497047 + }, + { + "open_time": "2024-05-18T00:00:00+00:00", + "close_time": "2024-05-18T00:00:00+00:00", + "open": 67059, + "high": 67391, + "low": 66663, + "close": 66930, + "volume": 526.31056179 + }, + { + "open_time": "2024-05-19T00:00:00+00:00", + "close_time": "2024-05-19T00:00:00+00:00", + "open": 66923, + "high": 67654, + "low": 65901, + "close": 66275, + "volume": 535.79306702 + }, + { + "open_time": "2024-05-20T00:00:00+00:00", + "close_time": "2024-05-20T00:00:00+00:00", + "open": 66255, + "high": 71500, + "low": 66074, + "close": 71401, + "volume": 2681.31745309 + }, + { + "open_time": "2024-05-21T00:00:00+00:00", + "close_time": "2024-05-21T00:00:00+00:00", + "open": 71435, + "high": 71958, + "low": 69156, + "close": 70136, + "volume": 1968.84633605 + }, + { + "open_time": "2024-05-22T00:00:00+00:00", + "close_time": "2024-05-22T00:00:00+00:00", + "open": 70155, + "high": 70649, + "low": 68879, + "close": 69118, + "volume": 1537.25078005 + }, + { + "open_time": "2024-05-23T00:00:00+00:00", + "close_time": "2024-05-23T00:00:00+00:00", + "open": 69151, + "high": 70024, + "low": 66343, + "close": 67945, + "volume": 2160.78304618 + }, + { + "open_time": "2024-05-24T00:00:00+00:00", + "close_time": "2024-05-24T00:00:00+00:00", + "open": 67915, + "high": 69254, + "low": 66623, + "close": 68548, + "volume": 1132.91119417 + }, + { + "open_time": "2024-05-25T00:00:00+00:00", + "close_time": "2024-05-25T00:00:00+00:00", + "open": 68549, + "high": 69580, + "low": 68503, + "close": 69275, + "volume": 499.49995762 + }, + { + "open_time": "2024-05-26T00:00:00+00:00", + "close_time": "2024-05-26T00:00:00+00:00", + "open": 69288, + "high": 69500, + "low": 68136, + "close": 68489, + "volume": 610.501155 + }, + { + "open_time": "2024-05-27T00:00:00+00:00", + "close_time": "2024-05-27T00:00:00+00:00", + "open": 68471, + "high": 70601, + "low": 68225, + "close": 69392, + "volume": 1406.51067265 + }, + { + "open_time": "2024-05-28T00:00:00+00:00", + "close_time": "2024-05-28T00:00:00+00:00", + "open": 69363, + "high": 69513, + "low": 67193, + "close": 68327, + "volume": 2285.11775116 + }, + { + "open_time": "2024-05-29T00:00:00+00:00", + "close_time": "2024-05-29T00:00:00+00:00", + "open": 68347, + "high": 68852, + "low": 67096, + "close": 67564, + "volume": 1273.08586449 + }, + { + "open_time": "2024-05-30T00:00:00+00:00", + "close_time": "2024-05-30T00:00:00+00:00", + "open": 67566, + "high": 69524, + "low": 67105, + "close": 68338, + "volume": 1757.50551322 + }, + { + "open_time": "2024-05-31T00:00:00+00:00", + "close_time": "2024-05-31T00:00:00+00:00", + "open": 68330, + "high": 69010, + "low": 66624, + "close": 67477, + "volume": 1880.05905818 + }, + { + "open_time": "2024-06-01T00:00:00+00:00", + "close_time": "2024-06-01T00:00:00+00:00", + "open": 67513, + "high": 67810, + "low": 67387, + "close": 67723, + "volume": 368.62403719 + }, + { + "open_time": "2024-06-02T00:00:00+00:00", + "close_time": "2024-06-02T00:00:00+00:00", + "open": 67722, + "high": 68405, + "low": 67281, + "close": 67752, + "volume": 544.3606243 + }, + { + "open_time": "2024-06-03T00:00:00+00:00", + "close_time": "2024-06-03T00:00:00+00:00", + "open": 67744, + "high": 70268, + "low": 67590, + "close": 68801, + "volume": 2391.37592427 + }, + { + "open_time": "2024-06-04T00:00:00+00:00", + "close_time": "2024-06-04T00:00:00+00:00", + "open": 68798, + "high": 71074, + "low": 68553, + "close": 70564, + "volume": 2051.63351034 + }, + { + "open_time": "2024-06-05T00:00:00+00:00", + "close_time": "2024-06-05T00:00:00+00:00", + "open": 70546, + "high": 71759, + "low": 69600, + "close": 71119, + "volume": 2051.7699104 + }, + { + "open_time": "2024-06-06T00:00:00+00:00", + "close_time": "2024-06-06T00:00:00+00:00", + "open": 71109, + "high": 71629, + "low": 70116, + "close": 70775, + "volume": 1673.76086776 + }, + { + "open_time": "2024-06-07T00:00:00+00:00", + "close_time": "2024-06-07T00:00:00+00:00", + "open": 70771, + "high": 71949, + "low": 68450, + "close": 69326, + "volume": 3140.9712716 + }, + { + "open_time": "2024-06-08T00:00:00+00:00", + "close_time": "2024-06-08T00:00:00+00:00", + "open": 69321, + "high": 69538, + "low": 69150, + "close": 69306, + "volume": 428.02241418 + }, + { + "open_time": "2024-06-09T00:00:00+00:00", + "close_time": "2024-06-09T00:00:00+00:00", + "open": 69306, + "high": 69840, + "low": 69131, + "close": 69640, + "volume": 464.35226548 + }, + { + "open_time": "2024-06-10T00:00:00+00:00", + "close_time": "2024-06-10T00:00:00+00:00", + "open": 69649, + "high": 70167, + "low": 69173, + "close": 69501, + "volume": 830.15464417 + }, + { + "open_time": "2024-06-11T00:00:00+00:00", + "close_time": "2024-06-11T00:00:00+00:00", + "open": 69506, + "high": 69548, + "low": 66011, + "close": 67306, + "volume": 2436.68224536 + }, + { + "open_time": "2024-06-12T00:00:00+00:00", + "close_time": "2024-06-12T00:00:00+00:00", + "open": 67306, + "high": 70007, + "low": 66911, + "close": 68243, + "volume": 2448.03512812 + }, + { + "open_time": "2024-06-13T00:00:00+00:00", + "close_time": "2024-06-13T00:00:00+00:00", + "open": 68240, + "high": 68433, + "low": 66242, + "close": 66733, + "volume": 1996.6514887 + }, + { + "open_time": "2024-06-14T00:00:00+00:00", + "close_time": "2024-06-14T00:00:00+00:00", + "open": 66765, + "high": 67314, + "low": 64936, + "close": 65996, + "volume": 2391.47091898 + }, + { + "open_time": "2024-06-15T00:00:00+00:00", + "close_time": "2024-06-15T00:00:00+00:00", + "open": 65995, + "high": 66415, + "low": 65828, + "close": 66182, + "volume": 659.40470208 + }, + { + "open_time": "2024-06-16T00:00:00+00:00", + "close_time": "2024-06-16T00:00:00+00:00", + "open": 66181, + "high": 66914, + "low": 66010, + "close": 66622, + "volume": 738.0346897 + }, + { + "open_time": "2024-06-17T00:00:00+00:00", + "close_time": "2024-06-17T00:00:00+00:00", + "open": 66622, + "high": 67260, + "low": 65066, + "close": 66475, + "volume": 2463.1706555 + }, + { + "open_time": "2024-06-18T00:00:00+00:00", + "close_time": "2024-06-18T00:00:00+00:00", + "open": 66475, + "high": 66559, + "low": 64032, + "close": 65145, + "volume": 2210.63862227 + }, + { + "open_time": "2024-06-19T00:00:00+00:00", + "close_time": "2024-06-19T00:00:00+00:00", + "open": 65141, + "high": 65702, + "low": 64664, + "close": 64946, + "volume": 927.57952823 + }, + { + "open_time": "2024-06-20T00:00:00+00:00", + "close_time": "2024-06-20T00:00:00+00:00", + "open": 64947, + "high": 66455, + "low": 64516, + "close": 64845, + "volume": 2185.32362168 + }, + { + "open_time": "2024-06-21T00:00:00+00:00", + "close_time": "2024-06-21T00:00:00+00:00", + "open": 64841, + "high": 65004, + "low": 63356, + "close": 64102, + "volume": 1656.40021868 + }, + { + "open_time": "2024-06-22T00:00:00+00:00", + "close_time": "2024-06-22T00:00:00+00:00", + "open": 64116, + "high": 64491, + "low": 63917, + "close": 64233, + "volume": 277.84084542 + }, + { + "open_time": "2024-06-23T00:00:00+00:00", + "close_time": "2024-06-23T00:00:00+00:00", + "open": 64245, + "high": 64490, + "low": 63136, + "close": 63154, + "volume": 633.14997106 + }, + { + "open_time": "2024-06-24T00:00:00+00:00", + "close_time": "2024-06-24T00:00:00+00:00", + "open": 63152, + "high": 63302, + "low": 58456, + "close": 60252, + "volume": 3965.34722322 + }, + { + "open_time": "2024-06-25T00:00:00+00:00", + "close_time": "2024-06-25T00:00:00+00:00", + "open": 60250, + "high": 62395, + "low": 60223, + "close": 61789, + "volume": 2662.52829079 + }, + { + "open_time": "2024-06-26T00:00:00+00:00", + "close_time": "2024-06-26T00:00:00+00:00", + "open": 61798, + "high": 62458, + "low": 60675, + "close": 60807, + "volume": 1393.97630855 + }, + { + "open_time": "2024-06-27T00:00:00+00:00", + "close_time": "2024-06-27T00:00:00+00:00", + "open": 60820, + "high": 62323, + "low": 60561, + "close": 61622, + "volume": 1601.19033975 + }, + { + "open_time": "2024-06-28T00:00:00+00:00", + "close_time": "2024-06-28T00:00:00+00:00", + "open": 61609, + "high": 62151, + "low": 59923, + "close": 60315, + "volume": 1742.50478624 + }, + { + "open_time": "2024-06-29T00:00:00+00:00", + "close_time": "2024-06-29T00:00:00+00:00", + "open": 60312, + "high": 61114, + "low": 60296, + "close": 60879, + "volume": 580.79352981 + }, + { + "open_time": "2024-06-30T00:00:00+00:00", + "close_time": "2024-06-30T00:00:00+00:00", + "open": 60882, + "high": 62931, + "low": 60620, + "close": 62676, + "volume": 969.08894969 + }, + { + "open_time": "2024-07-01T00:00:00+00:00", + "close_time": "2024-07-01T00:00:00+00:00", + "open": 62676, + "high": 63794, + "low": 62465, + "close": 62829, + "volume": 1936.67850292 + }, + { + "open_time": "2024-07-02T00:00:00+00:00", + "close_time": "2024-07-02T00:00:00+00:00", + "open": 62822, + "high": 63211, + "low": 61731, + "close": 62033, + "volume": 1129.73936644 + }, + { + "open_time": "2024-07-03T00:00:00+00:00", + "close_time": "2024-07-03T00:00:00+00:00", + "open": 62046, + "high": 62196, + "low": 59334, + "close": 60142, + "volume": 2033.0635548 + }, + { + "open_time": "2024-07-04T00:00:00+00:00", + "close_time": "2024-07-04T00:00:00+00:00", + "open": 60165, + "high": 60430, + "low": 56748, + "close": 57045, + "volume": 2423.25294936 + }, + { + "open_time": "2024-07-05T00:00:00+00:00", + "close_time": "2024-07-05T00:00:00+00:00", + "open": 57030, + "high": 57500, + "low": 53550, + "close": 56632, + "volume": 3234.2285631 + }, + { + "open_time": "2024-07-06T00:00:00+00:00", + "close_time": "2024-07-06T00:00:00+00:00", + "open": 56632, + "high": 58488, + "low": 56044, + "close": 58251, + "volume": 1203.36563905 + }, + { + "open_time": "2024-07-07T00:00:00+00:00", + "close_time": "2024-07-07T00:00:00+00:00", + "open": 58253, + "high": 58441, + "low": 55729, + "close": 55829, + "volume": 1080.88868598 + }, + { + "open_time": "2024-07-08T00:00:00+00:00", + "close_time": "2024-07-08T00:00:00+00:00", + "open": 55852, + "high": 58200, + "low": 54296, + "close": 56710, + "volume": 3198.87849576 + }, + { + "open_time": "2024-07-09T00:00:00+00:00", + "close_time": "2024-07-09T00:00:00+00:00", + "open": 56697, + "high": 58278, + "low": 56300, + "close": 58033, + "volume": 2404.8989309 + }, + { + "open_time": "2024-07-10T00:00:00+00:00", + "close_time": "2024-07-10T00:00:00+00:00", + "open": 58028, + "high": 59459, + "low": 57152, + "close": 57733, + "volume": 1861.63028273 + }, + { + "open_time": "2024-07-11T00:00:00+00:00", + "close_time": "2024-07-11T00:00:00+00:00", + "open": 57700, + "high": 59516, + "low": 57072, + "close": 57348, + "volume": 2085.43922834 + }, + { + "open_time": "2024-07-12T00:00:00+00:00", + "close_time": "2024-07-12T00:00:00+00:00", + "open": 57345, + "high": 58539, + "low": 56551, + "close": 57889, + "volume": 2139.09979841 + }, + { + "open_time": "2024-07-13T00:00:00+00:00", + "close_time": "2024-07-13T00:00:00+00:00", + "open": 57907, + "high": 59853, + "low": 57783, + "close": 59226, + "volume": 1402.77014751 + }, + { + "open_time": "2024-07-14T00:00:00+00:00", + "close_time": "2024-07-14T00:00:00+00:00", + "open": 59257, + "high": 61424, + "low": 59257, + "close": 60823, + "volume": 1472.24156208 + }, + { + "open_time": "2024-07-15T00:00:00+00:00", + "close_time": "2024-07-15T00:00:00+00:00", + "open": 60827, + "high": 64926, + "low": 60685, + "close": 64769, + "volume": 3739.21959674 + }, + { + "open_time": "2024-07-16T00:00:00+00:00", + "close_time": "2024-07-16T00:00:00+00:00", + "open": 64759, + "high": 65403, + "low": 62446, + "close": 65081, + "volume": 3199.09903583 + }, + { + "open_time": "2024-07-17T00:00:00+00:00", + "close_time": "2024-07-17T00:00:00+00:00", + "open": 65081, + "high": 66129, + "low": 63890, + "close": 64091, + "volume": 1880.49090986 + }, + { + "open_time": "2024-07-18T00:00:00+00:00", + "close_time": "2024-07-18T00:00:00+00:00", + "open": 64104, + "high": 65108, + "low": 63227, + "close": 63964, + "volume": 1526.40752618 + }, + { + "open_time": "2024-07-19T00:00:00+00:00", + "close_time": "2024-07-19T00:00:00+00:00", + "open": 63977, + "high": 67466, + "low": 63303, + "close": 66705, + "volume": 3112.2854205 + }, + { + "open_time": "2024-07-20T00:00:00+00:00", + "close_time": "2024-07-20T00:00:00+00:00", + "open": 66705, + "high": 67617, + "low": 66284, + "close": 67155, + "volume": 1186.52410101 + }, + { + "open_time": "2024-07-21T00:00:00+00:00", + "close_time": "2024-07-21T00:00:00+00:00", + "open": 67164, + "high": 68364, + "low": 65833, + "close": 68158, + "volume": 1881.46231613 + }, + { + "open_time": "2024-07-22T00:00:00+00:00", + "close_time": "2024-07-22T00:00:00+00:00", + "open": 68170, + "high": 68486, + "low": 66583, + "close": 67562, + "volume": 2375.20572016 + }, + { + "open_time": "2024-07-23T00:00:00+00:00", + "close_time": "2024-07-23T00:00:00+00:00", + "open": 67561, + "high": 67776, + "low": 65452, + "close": 65944, + "volume": 2417.1788543 + }, + { + "open_time": "2024-07-24T00:00:00+00:00", + "close_time": "2024-07-24T00:00:00+00:00", + "open": 65943, + "high": 67112, + "low": 65117, + "close": 65376, + "volume": 1796.81531975 + }, + { + "open_time": "2024-07-25T00:00:00+00:00", + "close_time": "2024-07-25T00:00:00+00:00", + "open": 65363, + "high": 66135, + "low": 63424, + "close": 65796, + "volume": 2022.66213353 + }, + { + "open_time": "2024-07-26T00:00:00+00:00", + "close_time": "2024-07-26T00:00:00+00:00", + "open": 65794, + "high": 68214, + "low": 65712, + "close": 67921, + "volume": 1786.03393977 + }, + { + "open_time": "2024-07-27T00:00:00+00:00", + "close_time": "2024-07-27T00:00:00+00:00", + "open": 67952, + "high": 69404, + "low": 66637, + "close": 67892, + "volume": 1875.17940599 + }, + { + "open_time": "2024-07-28T00:00:00+00:00", + "close_time": "2024-07-28T00:00:00+00:00", + "open": 67837, + "high": 68298, + "low": 67064, + "close": 68264, + "volume": 861.95803297 + }, + { + "open_time": "2024-07-29T00:00:00+00:00", + "close_time": "2024-07-29T00:00:00+00:00", + "open": 68240, + "high": 70016, + "low": 66445, + "close": 66780, + "volume": 2363.69521213 + }, + { + "open_time": "2024-07-30T00:00:00+00:00", + "close_time": "2024-07-30T00:00:00+00:00", + "open": 66765, + "high": 66983, + "low": 65302, + "close": 66171, + "volume": 1561.0859685 + }, + { + "open_time": "2024-07-31T00:00:00+00:00", + "close_time": "2024-07-31T00:00:00+00:00", + "open": 66170, + "high": 66814, + "low": 64507, + "close": 64612, + "volume": 1629.25774256 + }, + { + "open_time": "2024-08-01T00:00:00+00:00", + "close_time": "2024-08-01T00:00:00+00:00", + "open": 64612, + "high": 65568, + "low": 62233, + "close": 65293, + "volume": 2890.60704678 + }, + { + "open_time": "2024-08-02T00:00:00+00:00", + "close_time": "2024-08-02T00:00:00+00:00", + "open": 65293, + "high": 65548, + "low": 61169, + "close": 61421, + "volume": 3479.04685468 + }, + { + "open_time": "2024-08-03T00:00:00+00:00", + "close_time": "2024-08-03T00:00:00+00:00", + "open": 61419, + "high": 62151, + "low": 59839, + "close": 60672, + "volume": 1821.49896119 + }, + { + "open_time": "2024-08-04T00:00:00+00:00", + "close_time": "2024-08-04T00:00:00+00:00", + "open": 60669, + "high": 61073, + "low": 57155, + "close": 58142, + "volume": 2394.63310114 + }, + { + "open_time": "2024-08-05T00:00:00+00:00", + "close_time": "2024-08-05T00:00:00+00:00", + "open": 58137, + "high": 58280, + "low": 49577, + "close": 54014, + "volume": 8238.87212141 + }, + { + "open_time": "2024-08-06T00:00:00+00:00", + "close_time": "2024-08-06T00:00:00+00:00", + "open": 54040, + "high": 57058, + "low": 53977, + "close": 56053, + "volume": 3769.72498337 + }, + { + "open_time": "2024-08-07T00:00:00+00:00", + "close_time": "2024-08-07T00:00:00+00:00", + "open": 56048, + "high": 57737, + "low": 54568, + "close": 55136, + "volume": 3993.76663285 + }, + { + "open_time": "2024-08-08T00:00:00+00:00", + "close_time": "2024-08-08T00:00:00+00:00", + "open": 55132, + "high": 62729, + "low": 54748, + "close": 61699, + "volume": 3876.67202263 + }, + { + "open_time": "2024-08-09T00:00:00+00:00", + "close_time": "2024-08-09T00:00:00+00:00", + "open": 61733, + "high": 61740, + "low": 59571, + "close": 60860, + "volume": 2241.31073361 + }, + { + "open_time": "2024-08-10T00:00:00+00:00", + "close_time": "2024-08-10T00:00:00+00:00", + "open": 60842, + "high": 61476, + "low": 60270, + "close": 60952, + "volume": 1018.51751275 + }, + { + "open_time": "2024-08-11T00:00:00+00:00", + "close_time": "2024-08-11T00:00:00+00:00", + "open": 60940, + "high": 61868, + "low": 58315, + "close": 58725, + "volume": 1496.95386612 + }, + { + "open_time": "2024-08-12T00:00:00+00:00", + "close_time": "2024-08-12T00:00:00+00:00", + "open": 58718, + "high": 60700, + "low": 57681, + "close": 59362, + "volume": 3412.56068233 + }, + { + "open_time": "2024-08-13T00:00:00+00:00", + "close_time": "2024-08-13T00:00:00+00:00", + "open": 59361, + "high": 61600, + "low": 58455, + "close": 60620, + "volume": 2874.93115361 + }, + { + "open_time": "2024-08-14T00:00:00+00:00", + "close_time": "2024-08-14T00:00:00+00:00", + "open": 60607, + "high": 61809, + "low": 58456, + "close": 58697, + "volume": 3027.98966223 + }, + { + "open_time": "2024-08-15T00:00:00+00:00", + "close_time": "2024-08-15T00:00:00+00:00", + "open": 58694, + "high": 59851, + "low": 56138, + "close": 57557, + "volume": 3240.34341745 + }, + { + "open_time": "2024-08-16T00:00:00+00:00", + "close_time": "2024-08-16T00:00:00+00:00", + "open": 57556, + "high": 59841, + "low": 57104, + "close": 58883, + "volume": 2945.17331922 + }, + { + "open_time": "2024-08-17T00:00:00+00:00", + "close_time": "2024-08-17T00:00:00+00:00", + "open": 58883, + "high": 59704, + "low": 58828, + "close": 59487, + "volume": 913.41960834 + }, + { + "open_time": "2024-08-18T00:00:00+00:00", + "close_time": "2024-08-18T00:00:00+00:00", + "open": 59487, + "high": 60271, + "low": 58414, + "close": 58430, + "volume": 1375.04482657 + }, + { + "open_time": "2024-08-19T00:00:00+00:00", + "close_time": "2024-08-19T00:00:00+00:00", + "open": 58440, + "high": 59631, + "low": 57844, + "close": 59497, + "volume": 2045.09787264 + }, + { + "open_time": "2024-08-20T00:00:00+00:00", + "close_time": "2024-08-20T00:00:00+00:00", + "open": 59462, + "high": 61424, + "low": 58553, + "close": 59012, + "volume": 2569.3787569 + }, + { + "open_time": "2024-08-21T00:00:00+00:00", + "close_time": "2024-08-21T00:00:00+00:00", + "open": 59012, + "high": 61838, + "low": 58816, + "close": 61159, + "volume": 2508.01462281 + }, + { + "open_time": "2024-08-22T00:00:00+00:00", + "close_time": "2024-08-22T00:00:00+00:00", + "open": 61169, + "high": 61416, + "low": 59774, + "close": 60383, + "volume": 1928.87061487 + }, + { + "open_time": "2024-08-23T00:00:00+00:00", + "close_time": "2024-08-23T00:00:00+00:00", + "open": 60383, + "high": 64988, + "low": 60348, + "close": 64085, + "volume": 3470.07123728 + }, + { + "open_time": "2024-08-24T00:00:00+00:00", + "close_time": "2024-08-24T00:00:00+00:00", + "open": 64095, + "high": 64506, + "low": 63594, + "close": 64174, + "volume": 1163.89809817 + }, + { + "open_time": "2024-08-25T00:00:00+00:00", + "close_time": "2024-08-25T00:00:00+00:00", + "open": 64176, + "high": 65103, + "low": 63814, + "close": 64262, + "volume": 918.66616491 + }, + { + "open_time": "2024-08-26T00:00:00+00:00", + "close_time": "2024-08-26T00:00:00+00:00", + "open": 64248, + "high": 64502, + "low": 62826, + "close": 62852, + "volume": 1460.73492982 + }, + { + "open_time": "2024-08-27T00:00:00+00:00", + "close_time": "2024-08-27T00:00:00+00:00", + "open": 62822, + "high": 63236, + "low": 58090, + "close": 59427, + "volume": 2540.60072662 + }, + { + "open_time": "2024-08-28T00:00:00+00:00", + "close_time": "2024-08-28T00:00:00+00:00", + "open": 59433, + "high": 60212, + "low": 57866, + "close": 59033, + "volume": 2782.47691366 + }, + { + "open_time": "2024-08-29T00:00:00+00:00", + "close_time": "2024-08-29T00:00:00+00:00", + "open": 59033, + "high": 61182, + "low": 58701, + "close": 59365, + "volume": 2511.22388288 + }, + { + "open_time": "2024-08-30T00:00:00+00:00", + "close_time": "2024-08-30T00:00:00+00:00", + "open": 59363, + "high": 59905, + "low": 57721, + "close": 59113, + "volume": 2039.74822306 + }, + { + "open_time": "2024-08-31T00:00:00+00:00", + "close_time": "2024-08-31T00:00:00+00:00", + "open": 59113, + "high": 59431, + "low": 58750, + "close": 58967, + "volume": 738.75417566 + }, + { + "open_time": "2024-09-01T00:00:00+00:00", + "close_time": "2024-09-01T00:00:00+00:00", + "open": 58967, + "high": 59060, + "low": 57205, + "close": 57310, + "volume": 1650.43196007 + }, + { + "open_time": "2024-09-02T00:00:00+00:00", + "close_time": "2024-09-02T00:00:00+00:00", + "open": 57278, + "high": 59411, + "low": 57131, + "close": 59133, + "volume": 1642.91265395 + }, + { + "open_time": "2024-09-03T00:00:00+00:00", + "close_time": "2024-09-03T00:00:00+00:00", + "open": 59123, + "high": 59803, + "low": 57402, + "close": 57493, + "volume": 1476.93516508 + }, + { + "open_time": "2024-09-04T00:00:00+00:00", + "close_time": "2024-09-04T00:00:00+00:00", + "open": 57506, + "high": 58518, + "low": 55602, + "close": 57956, + "volume": 2077.78659826 + }, + { + "open_time": "2024-09-05T00:00:00+00:00", + "close_time": "2024-09-05T00:00:00+00:00", + "open": 57974, + "high": 58315, + "low": 55649, + "close": 56158, + "volume": 1485.69244111 + }, + { + "open_time": "2024-09-06T00:00:00+00:00", + "close_time": "2024-09-06T00:00:00+00:00", + "open": 56179, + "high": 56984, + "low": 52546, + "close": 53955, + "volume": 2938.3981761 + }, + { + "open_time": "2024-09-07T00:00:00+00:00", + "close_time": "2024-09-07T00:00:00+00:00", + "open": 53947, + "high": 54839, + "low": 53731, + "close": 54147, + "volume": 1046.863932 + }, + { + "open_time": "2024-09-08T00:00:00+00:00", + "close_time": "2024-09-08T00:00:00+00:00", + "open": 54150, + "high": 55306, + "low": 53636, + "close": 54866, + "volume": 1238.32664936 + }, + { + "open_time": "2024-09-09T00:00:00+00:00", + "close_time": "2024-09-09T00:00:00+00:00", + "open": 54876, + "high": 58070, + "low": 54587, + "close": 57059, + "volume": 2644.12002332 + }, + { + "open_time": "2024-09-10T00:00:00+00:00", + "close_time": "2024-09-10T00:00:00+00:00", + "open": 57056, + "high": 58042, + "low": 56406, + "close": 57659, + "volume": 1878.56149502 + }, + { + "open_time": "2024-09-11T00:00:00+00:00", + "close_time": "2024-09-11T00:00:00+00:00", + "open": 57646, + "high": 58000, + "low": 55554, + "close": 57342, + "volume": 3024.35845323 + }, + { + "open_time": "2024-09-12T00:00:00+00:00", + "close_time": "2024-09-12T00:00:00+00:00", + "open": 57342, + "high": 58560, + "low": 57335, + "close": 58139, + "volume": 2392.01885139 + }, + { + "open_time": "2024-09-13T00:00:00+00:00", + "close_time": "2024-09-13T00:00:00+00:00", + "open": 58139, + "high": 60670, + "low": 57640, + "close": 60545, + "volume": 2622.28151587 + }, + { + "open_time": "2024-09-14T00:00:00+00:00", + "close_time": "2024-09-14T00:00:00+00:00", + "open": 60551, + "high": 60655, + "low": 59438, + "close": 60012, + "volume": 744.81553897 + }, + { + "open_time": "2024-09-15T00:00:00+00:00", + "close_time": "2024-09-15T00:00:00+00:00", + "open": 60012, + "high": 60388, + "low": 58708, + "close": 59130, + "volume": 1377.74274665 + }, + { + "open_time": "2024-09-16T00:00:00+00:00", + "close_time": "2024-09-16T00:00:00+00:00", + "open": 59121, + "high": 59209, + "low": 57488, + "close": 58212, + "volume": 1692.12077561 + }, + { + "open_time": "2024-09-17T00:00:00+00:00", + "close_time": "2024-09-17T00:00:00+00:00", + "open": 58208, + "high": 61331, + "low": 57627, + "close": 60316, + "volume": 2677.19875968 + }, + { + "open_time": "2024-09-18T00:00:00+00:00", + "close_time": "2024-09-18T00:00:00+00:00", + "open": 60318, + "high": 61787, + "low": 59189, + "close": 61757, + "volume": 3237.8308454 + }, + { + "open_time": "2024-09-19T00:00:00+00:00", + "close_time": "2024-09-19T00:00:00+00:00", + "open": 61765, + "high": 63882, + "low": 61584, + "close": 62940, + "volume": 3050.81602877 + }, + { + "open_time": "2024-09-20T00:00:00+00:00", + "close_time": "2024-09-20T00:00:00+00:00", + "open": 62950, + "high": 64121, + "low": 62353, + "close": 63211, + "volume": 1646.72507369 + }, + { + "open_time": "2024-09-21T00:00:00+00:00", + "close_time": "2024-09-21T00:00:00+00:00", + "open": 63189, + "high": 63574, + "low": 62760, + "close": 63364, + "volume": 578.82075001 + }, + { + "open_time": "2024-09-22T00:00:00+00:00", + "close_time": "2024-09-22T00:00:00+00:00", + "open": 63364, + "high": 63990, + "low": 62390, + "close": 63563, + "volume": 932.57108331 + }, + { + "open_time": "2024-09-23T00:00:00+00:00", + "close_time": "2024-09-23T00:00:00+00:00", + "open": 63577, + "high": 64730, + "low": 62585, + "close": 63325, + "volume": 1113.07851811 + }, + { + "open_time": "2024-09-24T00:00:00+00:00", + "close_time": "2024-09-24T00:00:00+00:00", + "open": 63360, + "high": 64677, + "low": 62720, + "close": 64260, + "volume": 1621.50232416 + }, + { + "open_time": "2024-09-25T00:00:00+00:00", + "close_time": "2024-09-25T00:00:00+00:00", + "open": 64291, + "high": 64795, + "low": 62941, + "close": 63147, + "volume": 1172.76426267 + }, + { + "open_time": "2024-09-26T00:00:00+00:00", + "close_time": "2024-09-26T00:00:00+00:00", + "open": 63121, + "high": 65851, + "low": 62675, + "close": 65175, + "volume": 1758.77420578 + }, + { + "open_time": "2024-09-27T00:00:00+00:00", + "close_time": "2024-09-27T00:00:00+00:00", + "open": 65171, + "high": 66508, + "low": 64840, + "close": 65781, + "volume": 1261.81543351 + }, + { + "open_time": "2024-09-28T00:00:00+00:00", + "close_time": "2024-09-28T00:00:00+00:00", + "open": 65809, + "high": 66255, + "low": 65442, + "close": 65876, + "volume": 557.50374744 + }, + { + "open_time": "2024-09-29T00:00:00+00:00", + "close_time": "2024-09-29T00:00:00+00:00", + "open": 65875, + "high": 66071, + "low": 65450, + "close": 65601, + "volume": 487.19186994 + }, + { + "open_time": "2024-09-30T00:00:00+00:00", + "close_time": "2024-09-30T00:00:00+00:00", + "open": 65605, + "high": 65634, + "low": 62859, + "close": 63302, + "volume": 1759.70729545 + }, + { + "open_time": "2024-10-01T00:00:00+00:00", + "close_time": "2024-10-01T00:00:00+00:00", + "open": 63331, + "high": 64122, + "low": 60164, + "close": 60807, + "volume": 2797.97709897 + }, + { + "open_time": "2024-10-02T00:00:00+00:00", + "close_time": "2024-10-02T00:00:00+00:00", + "open": 60760, + "high": 62350, + "low": 59972, + "close": 60634, + "volume": 2437.72512955 + }, + { + "open_time": "2024-10-03T00:00:00+00:00", + "close_time": "2024-10-03T00:00:00+00:00", + "open": 60627, + "high": 61461, + "low": 59860, + "close": 60745, + "volume": 1412.60368684 + }, + { + "open_time": "2024-10-04T00:00:00+00:00", + "close_time": "2024-10-04T00:00:00+00:00", + "open": 60747, + "high": 62473, + "low": 60474, + "close": 62081, + "volume": 1394.47802907 + }, + { + "open_time": "2024-10-05T00:00:00+00:00", + "close_time": "2024-10-05T00:00:00+00:00", + "open": 62080, + "high": 62368, + "low": 61699, + "close": 62063, + "volume": 449.65424183 + }, + { + "open_time": "2024-10-06T00:00:00+00:00", + "close_time": "2024-10-06T00:00:00+00:00", + "open": 62057, + "high": 62962, + "low": 61816, + "close": 62814, + "volume": 846.73208591 + }, + { + "open_time": "2024-10-07T00:00:00+00:00", + "close_time": "2024-10-07T00:00:00+00:00", + "open": 62831, + "high": 64444, + "low": 62130, + "close": 62212, + "volume": 1815.26837202 + }, + { + "open_time": "2024-10-08T00:00:00+00:00", + "close_time": "2024-10-08T00:00:00+00:00", + "open": 62211, + "high": 63172, + "low": 61839, + "close": 62133, + "volume": 1116.30278349 + }, + { + "open_time": "2024-10-09T00:00:00+00:00", + "close_time": "2024-10-09T00:00:00+00:00", + "open": 62114, + "high": 62503, + "low": 60268, + "close": 60582, + "volume": 1354.90943313 + }, + { + "open_time": "2024-10-10T00:00:00+00:00", + "close_time": "2024-10-10T00:00:00+00:00", + "open": 60589, + "high": 61246, + "low": 58867, + "close": 60278, + "volume": 1799.48728956 + }, + { + "open_time": "2024-10-11T00:00:00+00:00", + "close_time": "2024-10-11T00:00:00+00:00", + "open": 60278, + "high": 63409, + "low": 60041, + "close": 62452, + "volume": 1582.70508322 + }, + { + "open_time": "2024-10-12T00:00:00+00:00", + "close_time": "2024-10-12T00:00:00+00:00", + "open": 62511, + "high": 63455, + "low": 62474, + "close": 63194, + "volume": 685.69286582 + }, + { + "open_time": "2024-10-13T00:00:00+00:00", + "close_time": "2024-10-13T00:00:00+00:00", + "open": 63193, + "high": 63271, + "low": 62039, + "close": 62849, + "volume": 653.16610878 + }, + { + "open_time": "2024-10-14T00:00:00+00:00", + "close_time": "2024-10-14T00:00:00+00:00", + "open": 62850, + "high": 66479, + "low": 62450, + "close": 66070, + "volume": 2390.38938585 + }, + { + "open_time": "2024-10-15T00:00:00+00:00", + "close_time": "2024-10-15T00:00:00+00:00", + "open": 66070, + "high": 67922, + "low": 64802, + "close": 67061, + "volume": 2488.99178965 + }, + { + "open_time": "2024-10-16T00:00:00+00:00", + "close_time": "2024-10-16T00:00:00+00:00", + "open": 67061, + "high": 68388, + "low": 66744, + "close": 67622, + "volume": 1716.95969807 + }, + { + "open_time": "2024-10-17T00:00:00+00:00", + "close_time": "2024-10-17T00:00:00+00:00", + "open": 67608, + "high": 67914, + "low": 66631, + "close": 67392, + "volume": 1298.22146294 + }, + { + "open_time": "2024-10-18T00:00:00+00:00", + "close_time": "2024-10-18T00:00:00+00:00", + "open": 67392, + "high": 68998, + "low": 67176, + "close": 68420, + "volume": 1434.33126968 + }, + { + "open_time": "2024-10-19T00:00:00+00:00", + "close_time": "2024-10-19T00:00:00+00:00", + "open": 68420, + "high": 68668, + "low": 68020, + "close": 68359, + "volume": 414.91156597 + }, + { + "open_time": "2024-10-20T00:00:00+00:00", + "close_time": "2024-10-20T00:00:00+00:00", + "open": 68367, + "high": 69363, + "low": 68102, + "close": 69011, + "volume": 606.10309373 + }, + { + "open_time": "2024-10-21T00:00:00+00:00", + "close_time": "2024-10-21T00:00:00+00:00", + "open": 69011, + "high": 69487, + "low": 66815, + "close": 67340, + "volume": 1752.72054327 + }, + { + "open_time": "2024-10-22T00:00:00+00:00", + "close_time": "2024-10-22T00:00:00+00:00", + "open": 67345, + "high": 67784, + "low": 66559, + "close": 67382, + "volume": 1626.8596456 + }, + { + "open_time": "2024-10-23T00:00:00+00:00", + "close_time": "2024-10-23T00:00:00+00:00", + "open": 67382, + "high": 67409, + "low": 65000, + "close": 66601, + "volume": 1927.84170953 + }, + { + "open_time": "2024-10-24T00:00:00+00:00", + "close_time": "2024-10-24T00:00:00+00:00", + "open": 66602, + "high": 68800, + "low": 66455, + "close": 68155, + "volume": 2140.08818467 + }, + { + "open_time": "2024-10-25T00:00:00+00:00", + "close_time": "2024-10-25T00:00:00+00:00", + "open": 68155, + "high": 68726, + "low": 65521, + "close": 66578, + "volume": 2730.81362994 + }, + { + "open_time": "2024-10-26T00:00:00+00:00", + "close_time": "2024-10-26T00:00:00+00:00", + "open": 66576, + "high": 67352, + "low": 66344, + "close": 67003, + "volume": 484.22135264 + }, + { + "open_time": "2024-10-27T00:00:00+00:00", + "close_time": "2024-10-27T00:00:00+00:00", + "open": 67009, + "high": 68232, + "low": 66850, + "close": 67938, + "volume": 739.97895752 + }, + { + "open_time": "2024-10-28T00:00:00+00:00", + "close_time": "2024-10-28T00:00:00+00:00", + "open": 67937, + "high": 70218, + "low": 67541, + "close": 69918, + "volume": 2063.86332457 + }, + { + "open_time": "2024-10-29T00:00:00+00:00", + "close_time": "2024-10-29T00:00:00+00:00", + "open": 69918, + "high": 73600, + "low": 69716, + "close": 72729, + "volume": 3975.6902031 + }, + { + "open_time": "2024-10-30T00:00:00+00:00", + "close_time": "2024-10-30T00:00:00+00:00", + "open": 72727, + "high": 72928, + "low": 71313, + "close": 72331, + "volume": 2263.68354591 + }, + { + "open_time": "2024-10-31T00:00:00+00:00", + "close_time": "2024-10-31T00:00:00+00:00", + "open": 72330, + "high": 72660, + "low": 69591, + "close": 70231, + "volume": 1776.40915493 + }, + { + "open_time": "2024-11-01T00:00:00+00:00", + "close_time": "2024-11-01T00:00:00+00:00", + "open": 70202, + "high": 71596, + "low": 68768, + "close": 69490, + "volume": 2717.47179295 + }, + { + "open_time": "2024-11-02T00:00:00+00:00", + "close_time": "2024-11-02T00:00:00+00:00", + "open": 69468, + "high": 69887, + "low": 69015, + "close": 69330, + "volume": 1034.39045615 + }, + { + "open_time": "2024-11-03T00:00:00+00:00", + "close_time": "2024-11-03T00:00:00+00:00", + "open": 69339, + "high": 69354, + "low": 67459, + "close": 68738, + "volume": 1915.43560844 + }, + { + "open_time": "2024-11-04T00:00:00+00:00", + "close_time": "2024-11-04T00:00:00+00:00", + "open": 68738, + "high": 69444, + "low": 66798, + "close": 67818, + "volume": 2538.34080221 + }, + { + "open_time": "2024-11-05T00:00:00+00:00", + "close_time": "2024-11-05T00:00:00+00:00", + "open": 67817, + "high": 70538, + "low": 67443, + "close": 69386, + "volume": 2370.70518293 + }, + { + "open_time": "2024-11-06T00:00:00+00:00", + "close_time": "2024-11-06T00:00:00+00:00", + "open": 69396, + "high": 76481, + "low": 69284, + "close": 75637, + "volume": 7732.00129394 + }, + { + "open_time": "2024-11-07T00:00:00+00:00", + "close_time": "2024-11-07T00:00:00+00:00", + "open": 75638, + "high": 76990, + "low": 74479, + "close": 75921, + "volume": 3265.43357289 + }, + { + "open_time": "2024-11-08T00:00:00+00:00", + "close_time": "2024-11-08T00:00:00+00:00", + "open": 75918, + "high": 77270, + "low": 75665, + "close": 76561, + "volume": 2466.52573117 + }, + { + "open_time": "2024-11-09T00:00:00+00:00", + "close_time": "2024-11-09T00:00:00+00:00", + "open": 76560, + "high": 76941, + "low": 75648, + "close": 76722, + "volume": 837.82745419 + }, + { + "open_time": "2024-11-10T00:00:00+00:00", + "close_time": "2024-11-10T00:00:00+00:00", + "open": 76707, + "high": 81482, + "low": 76554, + "close": 80425, + "volume": 2739.76560525 + }, + { + "open_time": "2024-11-11T00:00:00+00:00", + "close_time": "2024-11-11T00:00:00+00:00", + "open": 80426, + "high": 89643, + "low": 80280, + "close": 88770, + "volume": 6695.15671543 + }, + { + "open_time": "2024-11-12T00:00:00+00:00", + "close_time": "2024-11-12T00:00:00+00:00", + "open": 88771, + "high": 90243, + "low": 85121, + "close": 88031, + "volume": 8037.51453432 + }, + { + "open_time": "2024-11-13T00:00:00+00:00", + "close_time": "2024-11-13T00:00:00+00:00", + "open": 88038, + "high": 93483, + "low": 86263, + "close": 90521, + "volume": 7338.0297277 + }, + { + "open_time": "2024-11-14T00:00:00+00:00", + "close_time": "2024-11-14T00:00:00+00:00", + "open": 90498, + "high": 91804, + "low": 86685, + "close": 87333, + "volume": 3805.7616409 + }, + { + "open_time": "2024-11-15T00:00:00+00:00", + "close_time": "2024-11-15T00:00:00+00:00", + "open": 87298, + "high": 91909, + "low": 87119, + "close": 91070, + "volume": 4491.15106913 + }, + { + "open_time": "2024-11-16T00:00:00+00:00", + "close_time": "2024-11-16T00:00:00+00:00", + "open": 91069, + "high": 91778, + "low": 90100, + "close": 90608, + "volume": 1538.87717754 + }, + { + "open_time": "2024-11-17T00:00:00+00:00", + "close_time": "2024-11-17T00:00:00+00:00", + "open": 90643, + "high": 91429, + "low": 88709, + "close": 89861, + "volume": 2016.09767635 + }, + { + "open_time": "2024-11-18T00:00:00+00:00", + "close_time": "2024-11-18T00:00:00+00:00", + "open": 89865, + "high": 92624, + "low": 89392, + "close": 90512, + "volume": 4276.18821636 + }, + { + "open_time": "2024-11-19T00:00:00+00:00", + "close_time": "2024-11-19T00:00:00+00:00", + "open": 90514, + "high": 94057, + "low": 90407, + "close": 92424, + "volume": 3884.88262437 + }, + { + "open_time": "2024-11-20T00:00:00+00:00", + "close_time": "2024-11-20T00:00:00+00:00", + "open": 92434, + "high": 94942, + "low": 91407, + "close": 94373, + "volume": 9293.97029198 + }, + { + "open_time": "2024-11-21T00:00:00+00:00", + "close_time": "2024-11-21T00:00:00+00:00", + "open": 94374, + "high": 99121, + "low": 94106, + "close": 98451, + "volume": 7280.76958238 + }, + { + "open_time": "2024-11-22T00:00:00+00:00", + "close_time": "2024-11-22T00:00:00+00:00", + "open": 98451, + "high": 99800, + "low": 97236, + "close": 99013, + "volume": 4646.09454486 + }, + { + "open_time": "2024-11-23T00:00:00+00:00", + "close_time": "2024-11-23T00:00:00+00:00", + "open": 99010, + "high": 99015, + "low": 97226, + "close": 97775, + "volume": 1719.12474462 + }, + { + "open_time": "2024-11-24T00:00:00+00:00", + "close_time": "2024-11-24T00:00:00+00:00", + "open": 97765, + "high": 98660, + "low": 95796, + "close": 98007, + "volume": 1814.0075721 + }, + { + "open_time": "2024-11-25T00:00:00+00:00", + "close_time": "2024-11-25T00:00:00+00:00", + "open": 98021, + "high": 98966, + "low": 92584, + "close": 93035, + "volume": 2969.54841533 + }, + { + "open_time": "2024-11-26T00:00:00+00:00", + "close_time": "2024-11-26T00:00:00+00:00", + "open": 93006, + "high": 94999, + "low": 90742, + "close": 91928, + "volume": 3575.09743077 + }, + { + "open_time": "2024-11-27T00:00:00+00:00", + "close_time": "2024-11-27T00:00:00+00:00", + "open": 91929, + "high": 97353, + "low": 91760, + "close": 95978, + "volume": 2999.13415798 + }, + { + "open_time": "2024-11-28T00:00:00+00:00", + "close_time": "2024-11-28T00:00:00+00:00", + "open": 95945, + "high": 96658, + "low": 94670, + "close": 95661, + "volume": 2070.2707683 + }, + { + "open_time": "2024-11-29T00:00:00+00:00", + "close_time": "2024-11-29T00:00:00+00:00", + "open": 95670, + "high": 98745, + "low": 95410, + "close": 97512, + "volume": 2410.84197795 + }, + { + "open_time": "2024-11-30T00:00:00+00:00", + "close_time": "2024-11-30T00:00:00+00:00", + "open": 97510, + "high": 97510, + "low": 96112, + "close": 96441, + "volume": 646.22078077 + }, + { + "open_time": "2024-12-01T00:00:00+00:00", + "close_time": "2024-12-01T00:00:00+00:00", + "open": 96471, + "high": 97196, + "low": 95758, + "close": 96934, + "volume": 409.9408656 + } +] \ No newline at end of file diff --git a/examples/btc.csv b/examples/btc.csv deleted file mode 100644 index 00de0b4..0000000 --- a/examples/btc.csv +++ /dev/null @@ -1,4823 +0,0 @@ -time,open,high,low,close,__open__,__high__,__low__,__close__,__volume__,__bar_index__,__open_time__,__close_time__,__bar_confirmed__,__last_bar_index__ -1313625600,10.9,10.9,10.9,10.9,10.9,10.9,10.9,10.9,0.48990826,0,1313625600,1313712000,1,4821 -1313712000,11.85,11.85,11.15,11.69,11.85,11.85,11.15,11.69,1.92657814,1,1313712000,1313798400,1,4821 -1313798400,11.7,11.7,11.7,11.7,11.7,11.7,11.7,11.7,0.08547009,2,1313798400,1313884800,1,4821 -1313884800,11.7,11.7,11.7,11.7,11.7,11.7,11.7,11.7,0.08547009,3,1313884800,1313971200,1,4821 -1313971200,11.7,11.7,11.7,11.7,11.7,11.7,11.7,11.7,0.02863249,4,1313971200,1314057600,1,4821 -1314144000,11.5,11.5,10.5,10.5,11.5,11.5,10.5,10.5,2.35652174,5,1314144000,1314230400,1,4821 -1314230400,10,10,10,10,10,10,10,10,1.1,6,1314230400,1314316800,1,4821 -1314662400,8,8,8,8,8,8,8,8,1,7,1314662400,1314748800,1,4821 -1314835200,8,8.31,5.25,8.22,8,8.31,5.25,8.22,164.48,8,1314835200,1314921600,1,4821 -1314921600,8.12,8.88,8,8.88,8.12,8.88,8,8.88,79.76,9,1314921600,1315008000,1,4821 -1315094400,8.89,8.89,8.89,8.89,8.89,8.89,8.89,8.89,0.20022497,10,1315094400,1315180800,1,4821 -1315267200,8,8,8,8,8,8,8,8,21,11,1315267200,1315353600,1,4821 -1315353600,8.5,8.5,8.5,8.5,8.5,8.5,8.5,8.5,3,12,1315353600,1315440000,1,4821 -1315440000,7.98,7.98,7.4,7.4,7.98,7.98,7.4,7.4,6.86,13,1315440000,1315526400,1,4821 -1315872000,5.8,6,5.65,5.97,5.8,6,5.65,5.97,58.37138238,14,1315872000,1315958400,1,4821 -1315958400,5.58,5.72,5.52,5.53,5.58,5.72,5.52,5.53,61.14598362,15,1315958400,1316044800,1,4821 -1316044800,5.12,5.24,5,5.13,5.12,5.24,5,5.13,80.1407952,16,1316044800,1316131200,1,4821 -1316131200,4.82,4.87,4.8,4.85,4.82,4.87,4.8,4.85,39.9140068,17,1316131200,1316217600,1,4821 -1316217600,4.87,4.87,4.87,4.87,4.87,4.87,4.87,4.87,0.3,18,1316217600,1316304000,1,4821 -1316304000,4.87,4.92,4.81,4.92,4.87,4.92,4.81,4.92,119.8128,19,1316304000,1316390400,1,4821 -1316390400,4.9,4.9,4.9,4.9,4.9,4.9,4.9,4.9,20,20,1316390400,1316476800,1,4821 -1316476800,4.92,5.66,4.92,5.66,4.92,5.66,4.92,5.66,89.28071068,21,1316476800,1316563200,1,4821 -1316563200,5.7,5.79,5.66,5.66,5.7,5.79,5.66,5.66,17.62932238,22,1316563200,1316649600,1,4821 -1316649600,5.68,5.72,5.68,5.72,5.68,5.72,5.68,5.72,43.77842238,23,1316649600,1316736000,1,4821 -1316736000,5.7,5.72,5.7,5.72,5.7,5.72,5.7,5.72,20.68003681,24,1316736000,1316822400,1,4821 -1316822400,5.7,5.76,5.68,5.68,5.7,5.76,5.68,5.68,90.58706633,25,1316822400,1316908800,1,4821 -1316908800,6.05,6.05,6.05,6.05,6.05,6.05,6.05,6.05,12.22,26,1316908800,1316995200,1,4821 -1316995200,6.06,6.06,4.8,4.8,6.06,6.06,4.8,4.8,39.57846334,27,1316995200,1317081600,1,4821 -1317081600,4.85,4.92,4.85,4.92,4.85,4.92,4.85,4.92,24.3545,28,1317081600,1317168000,1,4821 -1317168000,4.9,4.91,4.82,4.82,4.9,4.91,4.82,4.82,83.0533258,29,1317168000,1317254400,1,4821 -1317254400,4.81,4.82,4.81,4.82,4.81,4.82,4.81,4.82,46.9645,30,1317254400,1317340800,1,4821 -1317600000,4.85,4.87,4.83,4.87,4.85,4.87,4.83,4.87,30.57595,31,1317600000,1317686400,1,4821 -1317686400,4.86,5.3,4.8,4.98,4.86,5.3,4.8,4.98,142.52162238,32,1317686400,1317772800,1,4821 -1317772800,4.92,6.25,4.8,4.92,4.92,6.25,4.8,4.92,113.72,33,1317772800,1317859200,1,4821 -1317859200,4.88,4.99,4.8,4.8,4.88,4.99,4.8,4.8,170.84354937,34,1317859200,1317945600,1,4821 -1317945600,4.8,4.81,4.59,4.61,4.8,4.81,4.59,4.61,94.64,35,1317945600,1318032000,1,4821 -1318032000,4.57,4.57,3.99,3.99,4.57,4.57,3.99,3.99,56,36,1318032000,1318118400,1,4821 -1318118400,3.89,3.89,3.89,3.89,3.89,3.89,3.89,3.89,11,37,1318118400,1318204800,1,4821 -1318204800,3.99,4.51,3.99,4.51,3.99,4.51,3.99,4.51,132.5,38,1318204800,1318291200,1,4821 -1318291200,3.98,4.1,3.98,4.1,3.98,4.1,3.98,4.1,78.08,39,1318291200,1318377600,1,4821 -1318377600,3.95,3.99,3.93,3.93,3.95,3.99,3.93,3.93,79.523525,40,1318377600,1318464000,1,4821 -1318464000,3.93,3.97,3.93,3.97,3.93,3.97,3.93,3.97,109.621766,41,1318464000,1318550400,1,4821 -1318550400,4.05,4.05,4.05,4.05,4.05,4.05,4.05,4.05,96.97751266,42,1318550400,1318636800,1,4821 -1318809600,3.92,3.92,3.92,3.92,3.92,3.92,3.92,3.92,10.24,43,1318809600,1318896000,1,4821 -1319068800,2.22,2.29,2.22,2.24,2.22,2.29,2.22,2.24,61.972332,44,1319068800,1319155200,1,4821 -1319155200,2.22,2.27,2.22,2.27,2.22,2.27,2.22,2.27,41.46334066,45,1319155200,1319241600,1,4821 -1319414400,2.99,2.99,2.92,2.92,2.99,2.99,2.92,2.92,64.54,46,1319414400,1319500800,1,4821 -1319500800,2.66,2.72,2.66,2.72,2.66,2.72,2.66,2.72,130.29932366,47,1319500800,1319587200,1,4821 -1319587200,2.72,3,2.67,2.69,2.72,3,2.67,2.69,268.2689727,48,1319587200,1319673600,1,4821 -1319760000,3.07,4.36,3.07,4.2,3.07,4.36,3.07,4.2,118.37787266,49,1319760000,1319846400,1,4821 -1319846400,3.69,4.4,3.69,3.95,3.69,4.4,3.69,3.95,88.432425,50,1319846400,1319932800,1,4821 -1319932800,3.85,3.85,3.2,3.5,3.85,3.85,3.2,3.5,116.381395,51,1319932800,1320019200,1,4821 -1320019200,3.25,3.55,3.2,3.3,3.25,3.55,3.2,3.3,68.99404308,52,1320019200,1320105600,1,4821 -1320105600,3.32,3.33,3.32,3.33,3.32,3.33,3.32,3.33,38.7771206,53,1320105600,1320192000,1,4821 -1320364800,3.27,3.55,3.21,3.55,3.27,3.55,3.21,3.55,117.08103867,54,1320364800,1320451200,1,4821 -1320451200,3.21,3.21,3,3,3.21,3.21,3,3,103.512,55,1320451200,1320537600,1,4821 -1320537600,2.95,2.95,2.95,2.95,2.95,2.95,2.95,2.95,203.388,56,1320537600,1320624000,1,4821 -1320710400,3.08,3.08,3.08,3.08,3.08,3.08,3.08,3.08,47.47212389,57,1320710400,1320796800,1,4821 -1320796800,3.09,3.3,3.09,3.3,3.09,3.3,3.09,3.3,58.86052015,58,1320796800,1320883200,1,4821 -1320883200,3.25,3.3,2.95,3.3,3.25,3.3,2.95,3.3,121.66777314,59,1320883200,1320969600,1,4821 -1320969600,3.3,3.3,3.3,3.3,3.3,3.3,3.3,3.3,65.434,60,1320969600,1321056000,1,4821 -1321056000,3.35,3.35,3.35,3.35,3.35,3.35,3.35,3.35,2.79,61,1321056000,1321142400,1,4821 -1321142400,3.35,3.35,3.35,3.35,3.35,3.35,3.35,3.35,29.48955224,62,1321142400,1321228800,1,4821 -1321228800,2.95,2.95,2.47,2.47,2.95,2.95,2.47,2.47,183.4,63,1321228800,1321315200,1,4821 -1321315200,2.99,3,2.5,2.5,2.99,3,2.5,2.5,97.3416118,64,1321315200,1321401600,1,4821 -1321401600,2.51,3,2.51,3,2.51,3,2.51,3,5.61666667,65,1321401600,1321488000,1,4821 -1321488000,3,3,2.5,2.99,3,3,2.5,2.99,17.01862876,66,1321488000,1321574400,1,4821 -1321574400,2.5,2.79,2.5,2.5,2.5,2.79,2.5,2.5,88.44,67,1321574400,1321660800,1,4821 -1321660800,2.5,2.5,2.43,2.43,2.5,2.5,2.43,2.43,48.87212355,68,1321660800,1321747200,1,4821 -1321747200,2.37,2.37,2.37,2.37,2.37,2.37,2.37,2.37,11,69,1321747200,1321833600,1,4821 -1321833600,2.45,3,2.25,2.25,2.45,3,2.25,2.25,290.52677579,70,1321833600,1321920000,1,4821 -1321920000,2.53,2.59,2.46,2.59,2.53,2.59,2.46,2.59,328.49334597,71,1321920000,1322006400,1,4821 -1322092800,2.54,3,2.54,3,2.54,3,2.54,3,9.1446088,72,1322092800,1322179200,1,4821 -1322179200,2.5,15,2.5,2.75,2.5,15,2.5,2.75,179.78726599,73,1322179200,1322265600,1,4821 -1322265600,2.77,2.77,2.77,2.77,2.77,2.77,2.77,2.77,10.09025271,74,1322265600,1322352000,1,4821 -1322438400,2.67,2.78,2.66,2.66,2.67,2.78,2.66,2.66,180.36714898,75,1322438400,1322524800,1,4821 -1322524800,2.69,3.23,2.69,2.72,2.69,3.23,2.69,2.72,62.46464882,76,1322524800,1322611200,1,4821 -1322611200,3.19,3.19,3.19,3.19,3.19,3.19,3.19,3.19,14.53918495,77,1322611200,1322697600,1,4821 -1322697600,3.46,3.48,3.3,3.42,3.46,3.48,3.3,3.42,233.78003348,78,1322697600,1322784000,1,4821 -1322784000,3.45,3.45,3.04,3.04,3.45,3.45,3.04,3.04,131.75704022,79,1322784000,1322870400,1,4821 -1322870400,2.93,2.93,2.93,2.93,2.93,2.93,2.93,2.93,0.5,80,1322870400,1322956800,1,4821 -1323043200,2.82,2.99,2.82,2.93,2.82,2.99,2.82,2.93,207.3632656,81,1323043200,1323129600,1,4821 -1323129600,2.9,3.25,2.89,2.98,2.9,3.25,2.89,2.98,216.10928902,82,1323129600,1323216000,1,4821 -1323216000,3.05,3.35,3.05,3.3,3.05,3.35,3.05,3.3,233.20920018,83,1323216000,1323302400,1,4821 -1323302400,3.27,3.5,2.95,3.3,3.27,3.5,2.95,3.3,115.71772709,84,1323302400,1323388800,1,4821 -1323475200,3.2,3.2,3,3.2,3.2,3.2,3,3.2,12.284375,85,1323475200,1323561600,1,4821 -1323561600,3.17,3.37,3.17,3.27,3.17,3.37,3.17,3.27,157.77889484,86,1323561600,1323648000,1,4821 -1323648000,3.37,3.6,3.37,3.48,3.37,3.6,3.37,3.48,75.61897495,87,1323648000,1323734400,1,4821 -1323734400,3.25,3.59,3.25,3.56,3.25,3.59,3.25,3.56,66.15055522,88,1323734400,1323820800,1,4821 -1323820800,3.42,3.49,3.42,3.47,3.42,3.49,3.42,3.47,90.7647307,89,1323820800,1323907200,1,4821 -1323907200,3.39,3.45,3.39,3.45,3.39,3.45,3.39,3.45,102.74202898,90,1323907200,1323993600,1,4821 -1323993600,3.25,3.5,3.25,3.44,3.25,3.5,3.25,3.44,84.613001,91,1323993600,1324080000,1,4821 -1324166400,3.25,3.5,3.25,3.5,3.25,3.5,3.25,3.5,17.24285714,92,1324166400,1324252800,1,4821 -1324252800,3.5,3.98,3.5,3.85,3.5,3.98,3.5,3.85,134.73429197,93,1324252800,1324339200,1,4821 -1324339200,4.75,4.75,4.53,4.55,4.75,4.75,4.53,4.55,94.74335338,94,1324339200,1324425600,1,4821 -1324425600,4.38,4.38,4.38,4.38,4.38,4.38,4.38,4.38,20.89954338,95,1324425600,1324512000,1,4821 -1324512000,4.19,4.19,4.17,4.17,4.19,4.19,4.17,4.17,8.53526439,96,1324512000,1324598400,1,4821 -1324598400,3.86,4.35,3.84,4.22,3.86,4.35,3.84,4.22,149.49256188,97,1324598400,1324684800,1,4821 -1324684800,4.33,4.33,4.33,4.33,4.33,4.33,4.33,4.33,27.22479474,98,1324684800,1324771200,1,4821 -1324771200,4.32,4.32,4.27,4.27,4.32,4.32,4.27,4.27,24.182423,99,1324771200,1324857600,1,4821 -1324857600,4.27,4.33,4.27,4.33,4.27,4.33,4.27,4.33,56.73660508,100,1324857600,1324944000,1,4821 -1324944000,4.33,4.33,4.29,4.29,4.33,4.33,4.29,4.29,58.07386739,101,1324944000,1325030400,1,4821 -1325030400,4.29,4.3,4.25,4.3,4.29,4.3,4.25,4.3,35.55011655,102,1325030400,1325116800,1,4821 -1325116800,4.3,4.5,4.3,4.5,4.3,4.5,4.3,4.5,36.56096221,103,1325116800,1325203200,1,4821 -1325203200,4.26,4.5,4.21,4.21,4.26,4.5,4.21,4.21,56.74004969,104,1325203200,1325289600,1,4821 -1325289600,4.39,4.58,4.39,4.58,4.39,4.58,4.39,4.58,95.3178781,105,1325289600,1325376000,1,4821 -1325376000,4.58,5,4.58,5,4.58,5,4.58,5,21.602,106,1325376000,1325462400,1,4821 -1325462400,5,5,5,5,5,5,5,5,19.048,107,1325462400,1325548800,1,4821 -1325548800,5.32,5.32,5.14,5.29,5.32,5.32,5.14,5.29,88.03728092,108,1325548800,1325635200,1,4821 -1325635200,4.93,5.57,4.93,5.57,4.93,5.57,4.93,5.57,107.23326023,109,1325635200,1325721600,1,4821 -1325721600,5.72,6.65,5.72,6.65,5.72,6.65,5.72,6.65,94.80182926,110,1325721600,1325808000,1,4821 -1325808000,6.65,6.9,6,6,6.65,6.9,6,6,33.88274671,111,1325808000,1325894400,1,4821 -1325894400,6.8,6.8,6.8,6.8,6.8,6.8,6.8,6.8,0.29585799,112,1325894400,1325980800,1,4821 -1325980800,6.9,7,6.9,7,6.9,7,6.9,7,5,113,1325980800,1326067200,1,4821 -1326067200,6.99,6.99,6.23,6.3,6.99,6.99,6.23,6.3,66.8693229,114,1326067200,1326153600,1,4821 -1326153600,6.24,7.14,6.24,7.14,6.24,7.14,6.24,7.14,62.28998018,115,1326153600,1326240000,1,4821 -1326240000,7.14,7.33,6.25,7,7.14,7.33,6.25,7,105.35893402,116,1326240000,1326326400,1,4821 -1326326400,6.95,7.38,6.51,6.51,6.95,7.38,6.51,6.51,82.30163181,117,1326326400,1326412800,1,4821 -1326412800,6.8,7.36,6.6,6.6,6.8,7.36,6.6,6.6,48.97014484,118,1326412800,1326499200,1,4821 -1326499200,6.5,6.5,6.3,6.3,6.5,6.5,6.3,6.3,16.836,119,1326499200,1326585600,1,4821 -1326585600,7.15,7.15,7.15,7.15,7.15,7.15,7.15,7.15,16.6993007,120,1326585600,1326672000,1,4821 -1326672000,6.2,7.1,6.2,7.1,6.2,7.1,6.2,7.1,12.64929577,121,1326672000,1326758400,1,4821 -1326758400,6.5,6.9,6,6,6.5,6.9,6,6,80.51400824,122,1326758400,1326844800,1,4821 -1326844800,5.99,7.1,5.99,7.1,5.99,7.1,5.99,7.1,133.44676912,123,1326844800,1326931200,1,4821 -1326931200,5.52,7,5.52,6.22,5.52,7,5.52,6.22,246.71581895,124,1326931200,1327017600,1,4821 -1327017600,6.9,6.95,6.55,6.95,6.9,6.95,6.55,6.95,95.82599863,125,1327017600,1327104000,1,4821 -1327104000,6.3,6.77,6.28,6.77,6.3,6.77,6.28,6.77,81.41385241,126,1327104000,1327190400,1,4821 -1327190400,6.79,6.83,6.03,6.79,6.79,6.83,6.03,6.79,81.27103303,127,1327190400,1327276800,1,4821 -1327276800,6.5,6.52,6,6.52,6.5,6.52,6,6.52,94.92062909,128,1327276800,1327363200,1,4821 -1327363200,6.52,6.57,6,6.55,6.52,6.57,6,6.55,85.44624147,129,1327363200,1327449600,1,4821 -1327449600,6.26,6.86,6,6.31,6.26,6.86,6,6.31,81.1232564,130,1327449600,1327536000,1,4821 -1327536000,6.27,6.3,5.5,5.5,6.27,6.3,5.5,5.5,29.91907058,131,1327536000,1327622400,1,4821 -1327622400,3.8,6.03,3.8,5.88,3.8,6.03,3.8,5.88,92.07999287,132,1327622400,1327708800,1,4821 -1327708800,4.91,4.91,4.91,4.91,4.91,4.91,4.91,4.91,0.25,133,1327708800,1327795200,1,4821 -1327795200,5.89,5.9,5.3,5.5,5.89,5.9,5.3,5.5,9.45484643,134,1327795200,1327881600,1,4821 -1327881600,5.3,5.58,5.3,5.58,5.3,5.58,5.3,5.58,15.16,135,1327881600,1327968000,1,4821 -1327968000,5.7,6.22,3.8,5.3,5.7,6.22,3.8,5.3,110.50333334,136,1327968000,1328054400,1,4821 -1328054400,5.53,5.99,5.52,5.88,5.53,5.99,5.52,5.88,12.05880628,137,1328054400,1328140800,1,4821 -1328140800,5.99,6.28,5.89,6.28,5.99,6.28,5.89,6.28,251.00093001,138,1328140800,1328227200,1,4821 -1328227200,6.29,6.35,5.93,6.3,6.29,6.35,5.93,6.3,155.5524532,139,1328227200,1328313600,1,4821 -1328313600,6.35,6.5,5.94,5.94,6.35,6.5,5.94,5.94,67.63499409,140,1328313600,1328400000,1,4821 -1328400000,5.93,6.15,5.6,5.6,5.93,6.15,5.6,5.6,47.85042396,141,1328400000,1328486400,1,4821 -1328486400,5.6,5.9,5.2,5.6,5.6,5.9,5.2,5.6,29.17833833,142,1328486400,1328572800,1,4821 -1328572800,5.5,5.88,5.5,5.69,5.5,5.88,5.5,5.69,165.40541896,143,1328572800,1328659200,1,4821 -1328659200,5.79,5.87,5.66,5.87,5.79,5.87,5.66,5.87,83.57202011,144,1328659200,1328745600,1,4821 -1328745600,5.52,5.89,5.51,5.89,5.52,5.89,5.51,5.89,83.60318875,145,1328745600,1328832000,1,4821 -1328832000,5.88,5.88,5.8,5.88,5.88,5.88,5.8,5.88,176.93050375,146,1328832000,1328918400,1,4821 -1328918400,5.71,5.71,5.5,5.5,5.71,5.71,5.5,5.5,1.8794878,147,1328918400,1329004800,1,4821 -1329004800,5.78,5.78,5.55,5.67,5.78,5.78,5.55,5.67,64.8434324,148,1329004800,1329091200,1,4821 -1329091200,5.53,5.79,5.5,5.79,5.53,5.79,5.5,5.79,99.78443902,149,1329091200,1329177600,1,4821 -1329177600,5.2,5.8,4.56,4.89,5.2,5.8,4.56,4.89,128.34493428,150,1329177600,1329264000,1,4821 -1329264000,4.9,5.08,4.69,4.69,4.9,5.08,4.69,4.69,67.78916535,151,1329264000,1329350400,1,4821 -1329350400,4.5,4.98,4.15,4.51,4.5,4.98,4.15,4.51,115.6239213,152,1329350400,1329436800,1,4821 -1329436800,4.67,4.8,4.5,4.67,4.67,4.8,4.5,4.67,244.67028923,153,1329436800,1329523200,1,4821 -1329523200,4.67,4.73,4.14,4.23,4.67,4.73,4.14,4.23,254.39025201,154,1329523200,1329609600,1,4821 -1329609600,4.38,4.38,4.3,4.38,4.38,4.38,4.3,4.38,92.68354434,155,1329609600,1329696000,1,4821 -1329696000,4.72,4.72,4.4,4.44,4.72,4.72,4.4,4.44,315.93925361,156,1329696000,1329782400,1,4821 -1329782400,4.52,4.58,4.3,4.58,4.52,4.58,4.3,4.58,358.44920149,157,1329782400,1329868800,1,4821 -1329868800,4.47,4.59,4.46,4.51,4.47,4.59,4.46,4.51,75.30876636,158,1329868800,1329955200,1,4821 -1329955200,4.59,5.22,4.55,5.22,4.59,5.22,4.55,5.22,714.84400933,159,1329955200,1330041600,1,4821 -1330041600,5.12,5.22,4.95,4.95,5.12,5.22,4.95,4.95,37.59711782,160,1330041600,1330128000,1,4821 -1330128000,5.11,5.11,5,5,5.11,5.11,5,5,119.80740151,161,1330128000,1330214400,1,4821 -1330214400,4.79,5.07,4.78,4.98,4.79,5.07,4.78,4.98,40.9,162,1330214400,1330300800,1,4821 -1330300800,4.97,5.1,4.95,5.04,4.97,5.1,4.95,5.04,309.05231411,163,1330300800,1330387200,1,4821 -1330387200,5.09,5.1,4.71,4.88,5.09,5.1,4.71,4.88,440.24138707,164,1330387200,1330473600,1,4821 -1330473600,4.97,5,4.85,4.99,4.97,5,4.85,4.99,242.23784635,165,1330473600,1330560000,1,4821 -1330560000,4.99,5.05,4.9,5,4.99,5.05,4.9,5,291.16358119,166,1330560000,1330646400,1,4821 -1330646400,4.99,4.99,4.64,4.79,4.99,4.99,4.64,4.79,245.97471171,167,1330646400,1330732800,1,4821 -1330732800,4.81,4.99,4.6,4.65,4.81,4.99,4.6,4.65,125.91831514,168,1330732800,1330819200,1,4821 -1330819200,4.78,4.81,4.77,4.81,4.78,4.81,4.77,4.81,113.6084153,169,1330819200,1330905600,1,4821 -1330905600,4.8,5.06,4.77,5.06,4.8,5.06,4.77,5.06,518.05455153,170,1330905600,1330992000,1,4821 -1330992000,5,5.05,4.95,4.98,5,5.05,4.95,4.98,296.62794242,171,1330992000,1331078400,1,4821 -1331078400,5.05,5.09,4.93,4.93,5.05,5.09,4.93,4.93,373.49234495,172,1331078400,1331164800,1,4821 -1331164800,4.94,5.08,4.87,5.01,4.94,5.08,4.87,5.01,326.5657549,173,1331164800,1331251200,1,4821 -1331251200,5.01,5.07,4.93,4.93,5.01,5.07,4.93,4.93,277.58947933,174,1331251200,1331337600,1,4821 -1331337600,4.91,4.99,4.85,4.94,4.91,4.99,4.85,4.94,114.04892826,175,1331337600,1331424000,1,4821 -1331424000,4.94,5,4.84,5,4.94,5,4.84,5,24.68252609,176,1331424000,1331510400,1,4821 -1331510400,4.85,4.99,4.85,4.99,4.85,4.99,4.85,4.99,108.76167997,177,1331510400,1331596800,1,4821 -1331596800,4.99,5.32,4.96,5.3,4.99,5.32,4.96,5.3,734.65394306,178,1331596800,1331683200,1,4821 -1331683200,5.32,5.44,5.27,5.27,5.32,5.44,5.27,5.27,1129.74327664,179,1331683200,1331769600,1,4821 -1331769600,5.27,5.43,5.27,5.39,5.27,5.43,5.27,5.39,633.16784959,180,1331769600,1331856000,1,4821 -1331856000,5.3,5.41,5.26,5.26,5.3,5.41,5.26,5.26,157.69794429,181,1331856000,1331942400,1,4821 -1331942400,5.38,5.42,5.38,5.42,5.38,5.42,5.38,5.42,143.87332861,182,1331942400,1332028800,1,4821 -1332028800,5.41,5.42,5.24,5.25,5.41,5.42,5.24,5.25,412.66352117,183,1332028800,1332115200,1,4821 -1332115200,5.24,5.37,4.83,4.83,5.24,5.37,4.83,4.83,415.19375675,184,1332115200,1332201600,1,4821 -1332201600,4.82,4.97,4.79,4.79,4.82,4.97,4.79,4.79,279.75591707,185,1332201600,1332288000,1,4821 -1332288000,4.9,4.96,4.9,4.96,4.9,4.96,4.9,4.96,9.32862903,186,1332288000,1332374400,1,4821 -1332374400,4.86,4.98,4.72,4.91,4.86,4.98,4.72,4.91,396.4109947,187,1332374400,1332460800,1,4821 -1332460800,4.73,4.89,4.6,4.78,4.73,4.89,4.6,4.78,393.13018477,188,1332460800,1332547200,1,4821 -1332547200,4.72,4.83,4.62,4.83,4.72,4.83,4.62,4.83,191.53850932,189,1332547200,1332633600,1,4821 -1332633600,4.61,4.84,4.54,4.54,4.61,4.84,4.54,4.54,15.47357192,190,1332633600,1332720000,1,4821 -1332720000,4.6,4.75,4.54,4.73,4.6,4.75,4.54,4.73,64.76455997,191,1332720000,1332806400,1,4821 -1332806400,4.54,4.97,4.54,4.84,4.54,4.97,4.54,4.84,369.59079623,192,1332806400,1332892800,1,4821 -1332892800,4.75,4.95,4.72,4.93,4.75,4.95,4.72,4.93,418.64896343,193,1332892800,1332979200,1,4821 -1332979200,4.93,4.93,4.77,4.84,4.93,4.93,4.77,4.84,110.39370311,194,1332979200,1333065600,1,4821 -1333065600,4.81,4.91,4.76,4.88,4.81,4.91,4.76,4.88,161.39879423,195,1333065600,1333152000,1,4821 -1333152000,4.9,4.92,4.89,4.9,4.9,4.92,4.89,4.9,158.37378321,196,1333152000,1333238400,1,4821 -1333238400,4.89,4.89,4.77,4.89,4.89,4.89,4.77,4.89,308.5058652,197,1333238400,1333324800,1,4821 -1333324800,4.8,5.04,4.78,5.04,4.8,5.04,4.78,5.04,888.5786116,198,1333324800,1333411200,1,4821 -1333411200,5.04,5.04,4.86,4.99,5.04,5.04,4.86,4.99,244.30290125,199,1333411200,1333497600,1,4821 -1333497600,4.92,5.01,4.86,5.01,4.92,5.01,4.86,5.01,305.43564088,200,1333497600,1333584000,1,4821 -1333584000,4.99,5.04,4.89,5,4.99,5.04,4.89,5,400.86488527,201,1333584000,1333670400,1,4821 -1333670400,4.9,4.99,4.81,4.99,4.9,4.99,4.81,4.99,725.95771755,202,1333670400,1333756800,1,4821 -1333756800,4.94,4.94,4.7,4.7,4.94,4.94,4.7,4.7,228.65562961,203,1333756800,1333843200,1,4821 -1333843200,4.8,4.8,4.69,4.76,4.8,4.8,4.69,4.76,177.21795867,204,1333843200,1333929600,1,4821 -1333929600,4.7,4.85,4.7,4.75,4.7,4.85,4.7,4.75,158.55832457,205,1333929600,1334016000,1,4821 -1334016000,4.75,4.87,4.75,4.8,4.75,4.87,4.75,4.8,314.81763737,206,1334016000,1334102400,1,4821 -1334102400,4.86,4.92,4.78,4.92,4.86,4.92,4.78,4.92,425.60463177,207,1334102400,1334188800,1,4821 -1334188800,4.87,4.93,4.73,4.93,4.87,4.93,4.73,4.93,756.79455183,208,1334188800,1334275200,1,4821 -1334275200,4.88,4.95,4.81,4.93,4.88,4.95,4.81,4.93,1102.26589487,209,1334275200,1334361600,1,4821 -1334361600,4.94,5.01,4.94,4.96,4.94,5.01,4.94,4.96,544.64998903,210,1334361600,1334448000,1,4821 -1334448000,4.96,4.99,4.92,4.99,4.96,4.99,4.92,4.99,114.97408628,211,1334448000,1334534400,1,4821 -1334534400,4.93,4.98,4.93,4.98,4.93,4.98,4.93,4.98,487.00754874,212,1334534400,1334620800,1,4821 -1334620800,4.99,4.99,4.95,4.98,4.99,4.99,4.95,4.98,282.51538718,213,1334620800,1334707200,1,4821 -1334707200,4.98,5.18,4.98,5.16,4.98,5.18,4.98,5.16,839.9317501,214,1334707200,1334793600,1,4821 -1334793600,5.17,5.18,5.06,5.13,5.17,5.18,5.06,5.13,562.65170965,215,1334793600,1334880000,1,4821 -1334880000,5.15,5.38,5.09,5.38,5.15,5.38,5.09,5.38,372.83588987,216,1334880000,1334966400,1,4821 -1334966400,5.4,5.43,5.19,5.24,5.4,5.43,5.19,5.24,301.94356518,217,1334966400,1335052800,1,4821 -1335052800,5.24,5.25,5.17,5.17,5.24,5.25,5.17,5.17,139.56864263,218,1335052800,1335139200,1,4821 -1335139200,5.2,5.25,5,5,5.2,5.25,5,5,947.46097439,219,1335139200,1335225600,1,4821 -1335225600,4.99,5.15,4.98,5.08,4.99,5.15,4.98,5.08,1975.83110591,220,1335225600,1335312000,1,4821 -1335312000,5.12,5.14,4.86,5.14,5.12,5.14,4.86,5.14,1634.21397664,221,1335312000,1335398400,1,4821 -1335398400,5.1,5.12,4.86,4.98,5.1,5.12,4.86,4.98,762.13021797,222,1335398400,1335484800,1,4821 -1335484800,5.03,5.08,4.99,5.04,5.03,5.08,4.99,5.04,718.01401093,223,1335484800,1335571200,1,4821 -1335571200,5.07,5.07,4.85,4.91,5.07,5.07,4.85,4.91,205.02552687,224,1335571200,1335657600,1,4821 -1335657600,4.92,4.96,4.81,4.91,4.92,4.96,4.81,4.91,62.87862749,225,1335657600,1335744000,1,4821 -1335744000,4.92,5.02,4.87,5,4.92,5.02,4.87,5,490.58077752,226,1335744000,1335830400,1,4821 -1335830400,4.94,5.04,4.86,4.97,4.94,5.04,4.86,4.97,831.7462259,227,1335830400,1335916800,1,4821 -1335916800,5.01,5.15,5.01,5.06,5.01,5.15,5.01,5.06,495.31714343,228,1335916800,1336003200,1,4821 -1336003200,5.06,5.13,5.05,5.1,5.06,5.13,5.05,5.1,645.08940157,229,1336003200,1336089600,1,4821 -1336089600,5.1,5.15,5.07,5.07,5.1,5.15,5.07,5.07,776.0427635,230,1336089600,1336176000,1,4821 -1336176000,5.09,5.11,5.04,5.04,5.09,5.11,5.04,5.04,415.56904636,231,1336176000,1336262400,1,4821 -1336262400,5.06,5.1,5.02,5.08,5.06,5.1,5.02,5.08,1234.04605552,232,1336262400,1336348800,1,4821 -1336348800,5.05,5.08,4.97,5.05,5.05,5.08,4.97,5.05,874.47864459,233,1336348800,1336435200,1,4821 -1336435200,5.06,5.08,4.99,5.02,5.06,5.08,4.99,5.02,640.55868732,234,1336435200,1336521600,1,4821 -1336521600,5.02,5.08,5.01,5.02,5.02,5.08,5.01,5.02,350.28159466,235,1336521600,1336608000,1,4821 -1336608000,5.02,5.04,4.87,4.87,5.02,5.04,4.87,4.87,907.11429341,236,1336608000,1336694400,1,4821 -1336694400,4.97,4.97,4.87,4.95,4.97,4.97,4.87,4.95,413.82665677,237,1336694400,1336780800,1,4821 -1336780800,4.95,4.97,4.91,4.91,4.95,4.97,4.91,4.91,219.33389116,238,1336780800,1336867200,1,4821 -1336867200,4.95,4.95,4.94,4.94,4.95,4.95,4.94,4.94,395.46296566,239,1336867200,1336953600,1,4821 -1336953600,4.93,4.99,4.88,4.93,4.93,4.99,4.88,4.93,718.72911768,240,1336953600,1337040000,1,4821 -1337040000,4.95,5.01,4.9,4.95,4.95,5.01,4.9,4.95,600.99596383,241,1337040000,1337126400,1,4821 -1337126400,5,5.04,4.98,5.04,5,5.04,4.98,5.04,178.0332215,242,1337126400,1337212800,1,4821 -1337212800,5.02,5.03,5.01,5.02,5.02,5.03,5.01,5.02,611.21283218,243,1337212800,1337299200,1,4821 -1337299200,5.03,5.07,5.03,5.07,5.03,5.07,5.03,5.07,912.52426975,244,1337299200,1337385600,1,4821 -1337385600,5.08,5.08,5.05,5.07,5.08,5.08,5.05,5.07,168.0059752,245,1337385600,1337472000,1,4821 -1337472000,5.03,5.08,5.03,5.03,5.03,5.08,5.03,5.03,26.40212653,246,1337472000,1337558400,1,4821 -1337558400,5.04,5.09,5.01,5.08,5.04,5.09,5.01,5.08,354.05739561,247,1337558400,1337644800,1,4821 -1337644800,5.05,5.07,5,5.03,5.05,5.07,5,5.03,678.0675855,248,1337644800,1337731200,1,4821 -1337731200,5.02,5.1,5.02,5.1,5.02,5.1,5.02,5.1,558.15131265,249,1337731200,1337817600,1,4821 -1337817600,5.08,5.12,5.04,5.12,5.08,5.12,5.04,5.12,904.74009563,250,1337817600,1337904000,1,4821 -1337904000,5.09,5.1,5.08,5.08,5.09,5.1,5.08,5.08,274.91026252,251,1337904000,1337990400,1,4821 -1337990400,5.08,5.09,5.06,5.07,5.08,5.09,5.06,5.07,388.706217,252,1337990400,1338076800,1,4821 -1338076800,5.08,5.08,5,5.07,5.08,5.08,5,5.07,913.5296725,253,1338076800,1338163200,1,4821 -1338163200,5.08,5.08,5.07,5.07,5.08,5.08,5.07,5.07,180.68383317,254,1338163200,1338249600,1,4821 -1338249600,5.07,5.12,4.95,5.11,5.07,5.12,4.95,5.11,1341.51430437,255,1338249600,1338336000,1,4821 -1338336000,5.07,5.14,5.07,5.14,5.07,5.14,5.07,5.14,748.40168128,256,1338336000,1338422400,1,4821 -1338422400,5.14,5.17,5.1,5.17,5.14,5.17,5.1,5.17,1102.63991433,257,1338422400,1338508800,1,4821 -1338508800,5.17,5.24,5.16,5.22,5.17,5.24,5.16,5.22,473.66441064,258,1338508800,1338595200,1,4821 -1338595200,5.2,5.21,5.17,5.19,5.2,5.21,5.17,5.19,192.43478463,259,1338595200,1338681600,1,4821 -1338681600,5.19,5.2,5.19,5.19,5.19,5.2,5.19,5.19,14.33475413,260,1338681600,1338768000,1,4821 -1338768000,5.18,5.24,5.14,5.22,5.18,5.24,5.14,5.22,1359.1183093,261,1338768000,1338854400,1,4821 -1338854400,5.22,5.49,5.22,5.37,5.22,5.49,5.22,5.37,929.19495142,262,1338854400,1338940800,1,4821 -1338940800,5.39,5.49,5.37,5.41,5.39,5.49,5.37,5.41,770.84630967,263,1338940800,1339027200,1,4821 -1339027200,5.41,5.53,5.4,5.53,5.41,5.53,5.4,5.53,1412.87520675,264,1339027200,1339113600,1,4821 -1339113600,5.48,5.63,5.46,5.61,5.48,5.63,5.46,5.61,1397.44902141,265,1339113600,1339200000,1,4821 -1339200000,5.6,5.62,5.47,5.48,5.6,5.62,5.47,5.48,353.65603433,266,1339200000,1339286400,1,4821 -1339286400,5.54,5.54,5.42,5.42,5.54,5.54,5.42,5.42,270.95117635,267,1339286400,1339372800,1,4821 -1339372800,5.48,5.57,5.4,5.52,5.48,5.57,5.4,5.52,667.67216608,268,1339372800,1339459200,1,4821 -1339459200,5.57,5.9,5.53,5.71,5.57,5.9,5.53,5.71,9330.40796351,269,1339459200,1339545600,1,4821 -1339545600,5.77,6,5.71,5.86,5.77,6,5.71,5.86,1690.19740728,270,1339545600,1339632000,1,4821 -1339632000,5.86,5.91,5.79,5.9,5.86,5.91,5.79,5.9,3236.50872608,271,1339632000,1339718400,1,4821 -1339718400,5.88,6.42,5.56,6.42,5.88,6.42,5.56,6.42,2041.44728738,272,1339718400,1339804800,1,4821 -1339804800,6.41,6.52,6.12,6.41,6.41,6.52,6.12,6.41,1010.13937535,273,1339804800,1339891200,1,4821 -1339891200,6.41,6.47,6.13,6.19,6.41,6.47,6.13,6.19,424.19045736,274,1339891200,1339977600,1,4821 -1339977600,6.13,6.34,5.98,6.06,6.13,6.34,5.98,6.06,2483.09865297,275,1339977600,1340064000,1,4821 -1340064000,6.13,6.49,6.13,6.46,6.13,6.49,6.13,6.46,1389.04883704,276,1340064000,1340150400,1,4821 -1340150400,6.4,6.65,6.26,6.64,6.4,6.65,6.26,6.64,2075.98456731,277,1340150400,1340236800,1,4821 -1340236800,6.66,6.69,6.64,6.64,6.66,6.69,6.64,6.64,480.84201914,278,1340236800,1340323200,1,4821 -1340323200,6.64,6.67,6.48,6.59,6.64,6.67,6.48,6.59,963.16079857,279,1340323200,1340409600,1,4821 -1340409600,6.6,6.61,6.33,6.45,6.6,6.61,6.33,6.45,1137.14132853,280,1340409600,1340496000,1,4821 -1340496000,6.35,6.45,6.35,6.4,6.35,6.45,6.35,6.4,599.17294989,281,1340496000,1340582400,1,4821 -1340582400,6.35,6.35,6.11,6.26,6.35,6.35,6.11,6.26,1956.72821545,282,1340582400,1340668800,1,4821 -1340668800,6.26,6.46,6.17,6.41,6.26,6.46,6.17,6.41,2273.09860084,283,1340668800,1340755200,1,4821 -1340755200,6.41,6.68,6.34,6.49,6.41,6.68,6.34,6.49,11231.7782872,284,1340755200,1340841600,1,4821 -1340841600,6.49,6.54,5.99,6.5,6.49,6.54,5.99,6.5,4266.15056833,285,1340841600,1340928000,1,4821 -1340928000,6.5,6.63,6.49,6.52,6.5,6.63,6.49,6.52,8127.55500202,286,1340928000,1341014400,1,4821 -1341014400,6.58,6.61,6.5,6.61,6.58,6.61,6.5,6.61,828.0520601,287,1341014400,1341100800,1,4821 -1341100800,6.6,6.62,6.52,6.52,6.6,6.62,6.52,6.52,332.44372303,288,1341100800,1341187200,1,4821 -1341187200,6.55,6.64,6.52,6.61,6.55,6.64,6.52,6.61,1792.23613156,289,1341187200,1341273600,1,4821 -1341273600,6.61,6.66,6.4,6.44,6.61,6.66,6.4,6.44,1936.39057108,290,1341273600,1341360000,1,4821 -1341360000,6.44,6.55,6.36,6.44,6.44,6.55,6.36,6.44,2014.68873238,291,1341360000,1341446400,1,4821 -1341446400,6.52,6.66,6.52,6.6,6.52,6.66,6.52,6.6,1406.97193177,292,1341446400,1341532800,1,4821 -1341532800,6.59,6.6,6.39,6.59,6.59,6.6,6.39,6.59,1662.61510481,293,1341532800,1341619200,1,4821 -1341619200,6.6,6.79,6.56,6.79,6.6,6.79,6.56,6.79,1408.47982275,294,1341619200,1341705600,1,4821 -1341705600,6.8,6.8,6.45,6.73,6.8,6.8,6.45,6.73,830.37090426,295,1341705600,1341792000,1,4821 -1341792000,6.77,6.99,6.55,6.94,6.77,6.99,6.55,6.94,1751.75552756,296,1341792000,1341878400,1,4821 -1341878400,6.95,7.13,6.95,7.08,6.95,7.13,6.95,7.08,1495.14428871,297,1341878400,1341964800,1,4821 -1341964800,7.08,7.15,7.04,7.14,7.08,7.15,7.04,7.14,751.6620754,298,1341964800,1342051200,1,4821 -1342051200,7.15,7.59,7.1,7.59,7.15,7.59,7.1,7.59,2325.83757491,299,1342051200,1342137600,1,4821 -1342137600,7.6,7.69,7.46,7.59,7.6,7.69,7.46,7.59,1204.54573744,300,1342137600,1342224000,1,4821 -1342224000,7.58,7.58,7.44,7.55,7.58,7.58,7.44,7.55,717.31461973,301,1342224000,1342310400,1,4821 -1342310400,7.55,7.57,7.4,7.57,7.55,7.57,7.4,7.57,322.39208253,302,1342310400,1342396800,1,4821 -1342396800,7.57,8.3,7.14,8.3,7.57,8.3,7.14,8.3,3680.08259313,303,1342396800,1342483200,1,4821 -1342483200,8.3,8.8,7.7,8.55,8.3,8.8,7.7,8.55,3658.89689039,304,1342483200,1342569600,1,4821 -1342569600,8.5,9.15,8.36,9,8.5,9.15,8.36,9,2613.84283038,305,1342569600,1342656000,1,4821 -1342656000,9.06,9.2,8.76,8.76,9.06,9.2,8.76,8.76,2512.84139938,306,1342656000,1342742400,1,4821 -1342742400,8.76,8.76,7.93,8.44,8.76,8.76,7.93,8.44,1378.66512932,307,1342742400,1342828800,1,4821 -1342828800,8.52,8.91,8.2,8.74,8.52,8.91,8.2,8.74,2380.64465925,308,1342828800,1342915200,1,4821 -1342915200,8.74,8.8,8.3,8.42,8.74,8.8,8.3,8.42,1483.54734477,309,1342915200,1343001600,1,4821 -1343001600,8.42,8.88,8.1,8.59,8.42,8.88,8.1,8.59,2585.86162059,310,1343001600,1343088000,1,4821 -1343088000,8.59,8.8,8.25,8.61,8.59,8.8,8.25,8.61,1298.89850455,311,1343088000,1343174400,1,4821 -1343174400,8.59,8.64,8.24,8.64,8.59,8.64,8.24,8.64,1795.4597738,312,1343174400,1343260800,1,4821 -1343260800,8.64,8.83,8.45,8.75,8.64,8.83,8.45,8.75,837.67858922,313,1343260800,1343347200,1,4821 -1343347200,8.76,8.91,8.76,8.83,8.76,8.91,8.76,8.83,687.49671529,314,1343347200,1343433600,1,4821 -1343433600,8.83,9,8.78,8.88,8.83,9,8.78,8.88,1498.92603223,315,1343433600,1343520000,1,4821 -1343520000,8.79,8.79,8.7,8.71,8.79,8.79,8.7,8.71,590.37066164,316,1343520000,1343606400,1,4821 -1343606400,8.7,9,8.54,9,8.7,9,8.54,9,2423.61350596,317,1343606400,1343692800,1,4821 -1343692800,9,9.28,8.92,9.28,9,9.28,8.92,9.28,1324.42575089,318,1343692800,1343779200,1,4821 -1343779200,9.28,9.5,8.9,9.45,9.28,9.5,8.9,9.45,2419.60607319,319,1343779200,1343865600,1,4821 -1343865600,9.45,10.52,9.4,10.44,9.45,10.52,9.4,10.44,2209.70926083,320,1343865600,1343952000,1,4821 -1343952000,10.4,12,10.1,10.79,10.4,12,10.1,10.79,2419.41343128,321,1343952000,1344038400,1,4821 -1344038400,10.96,11.2,10.5,10.51,10.96,11.2,10.5,10.51,635.36838137,322,1344038400,1344124800,1,4821 -1344124800,10.93,10.93,10.29,10.71,10.93,10.93,10.29,10.71,1906.76190708,323,1344124800,1344211200,1,4821 -1344211200,10.71,10.99,10.43,10.84,10.71,10.99,10.43,10.84,2070.07812126,324,1344211200,1344297600,1,4821 -1344297600,10.86,10.87,10.72,10.75,10.86,10.87,10.72,10.75,1039.03555,325,1344297600,1344384000,1,4821 -1344384000,10.75,11.04,10.7,10.99,10.75,11.04,10.7,10.99,2746.09461916,326,1344384000,1344470400,1,4821 -1344470400,11,12.49,10.79,11,11,12.49,10.79,11,2432.99473284,327,1344470400,1344556800,1,4821 -1344556800,11,11.5,10.9,11.32,11,11.5,10.9,11.32,2554.43905586,328,1344556800,1344643200,1,4821 -1344643200,11.32,11.4,11.25,11.38,11.32,11.4,11.25,11.38,358.81692698,329,1344643200,1344729600,1,4821 -1344729600,11.4,11.69,11.34,11.49,11.4,11.69,11.34,11.49,838.43263012,330,1344729600,1344816000,1,4821 -1344816000,11.42,11.98,11.4,11.89,11.42,11.98,11.4,11.89,3499.58597122,331,1344816000,1344902400,1,4821 -1344902400,11.9,12.3,11.81,12.25,11.9,12.3,11.81,12.25,1925.97314889,332,1344902400,1344988800,1,4821 -1344988800,12.13,13.2,12.13,13.01,12.13,13.2,12.13,13.01,1592.26779355,333,1344988800,1345075200,1,4821 -1345075200,13.14,13.5,12.75,13.42,13.14,13.5,12.75,13.42,1529.32907411,334,1345075200,1345161600,1,4821 -1345161600,13.49,16.41,11.5,12.5,13.49,16.41,11.5,12.5,4868.2788647,335,1345161600,1345248000,1,4821 -1345248000,12.64,12.99,11.11,11.54,12.64,12.99,11.11,11.54,2511.36721749,336,1345248000,1345334400,1,4821 -1345334400,11.86,11.86,7.1,8.06,11.86,11.86,7.1,8.06,5427.25152634,337,1345334400,1345420800,1,4821 -1345420800,8.09,10.33,7.86,10.05,8.09,10.33,7.86,10.05,3382.49965273,338,1345420800,1345507200,1,4821 -1345507200,9.79,10.51,9.53,10.18,9.79,10.51,9.53,10.18,3384.91944347,339,1345507200,1345593600,1,4821 -1345593600,9.99,10.71,9.75,9.96,9.99,10.71,9.75,9.96,8193.33129551,340,1345593600,1345680000,1,4821 -1345680000,9.96,10.19,9.78,10.02,9.96,10.19,9.78,10.02,2710.25541207,341,1345680000,1345766400,1,4821 -1345766400,10.03,10.51,9.83,10.37,10.03,10.51,9.83,10.37,4170.89273974,342,1345766400,1345852800,1,4821 -1345852800,10.45,10.58,10.14,10.57,10.45,10.58,10.14,10.57,581.27122838,343,1345852800,1345939200,1,4821 -1345939200,10.57,10.62,10.2,10.31,10.57,10.62,10.2,10.31,1412.06354461,344,1345939200,1346025600,1,4821 -1346025600,10.31,11.93,10.31,10.78,10.31,11.93,10.31,10.78,4283.77447567,345,1346025600,1346112000,1,4821 -1346112000,10.9,11.21,10.63,11,10.9,11.21,10.63,11,2970.10121296,346,1346112000,1346198400,1,4821 -1346198400,11,11.05,10.49,10.78,11,11.05,10.49,10.78,4768.86011122,347,1346198400,1346284800,1,4821 -1346284800,10.81,10.91,10.51,10.65,10.81,10.91,10.51,10.65,1513.88396981,348,1346284800,1346371200,1,4821 -1346371200,10.65,10.8,9.69,10.16,10.65,10.8,9.69,10.16,2915.12925669,349,1346371200,1346457600,1,4821 -1346457600,10.2,10.2,9.85,9.91,10.2,10.2,9.85,9.91,665.20204584,350,1346457600,1346544000,1,4821 -1346544000,10.07,10.18,9.49,10.18,10.07,10.18,9.49,10.18,1340.45182165,351,1346544000,1346630400,1,4821 -1346630400,10.17,10.55,9.95,10.55,10.17,10.55,9.95,10.55,1166.65101376,352,1346630400,1346716800,1,4821 -1346716800,10.36,10.5,10.14,10.36,10.36,10.5,10.14,10.36,2649.65990944,353,1346716800,1346803200,1,4821 -1346803200,10.38,10.99,10.12,10.99,10.38,10.99,10.12,10.99,1870.38903077,354,1346803200,1346889600,1,4821 -1346889600,10.9,11.15,10.68,11.02,10.9,11.15,10.68,11.02,3296.23211516,355,1346889600,1346976000,1,4821 -1346976000,11.03,11.1,10.83,11.03,11.03,11.1,10.83,11.03,1351.77011209,356,1346976000,1347062400,1,4821 -1347062400,10.98,11.11,10.3,10.97,10.98,11.11,10.3,10.97,1355.12940955,357,1347062400,1347148800,1,4821 -1347148800,10.97,11.04,10.84,10.98,10.97,11.04,10.84,10.98,1216.12471861,358,1347148800,1347235200,1,4821 -1347235200,10.85,11.08,10.74,10.95,10.85,11.08,10.74,10.95,2492.0609078,359,1347235200,1347321600,1,4821 -1347321600,10.95,11.04,10.38,11.04,10.95,11.04,10.38,11.04,4794.96358945,360,1347321600,1347408000,1,4821 -1347408000,11.04,11.14,10.75,11.14,11.04,11.14,10.75,11.14,2414.68753313,361,1347408000,1347494400,1,4821 -1347494400,11.17,11.42,10.98,11.3,11.17,11.42,10.98,11.3,2138.98077277,362,1347494400,1347580800,1,4821 -1347580800,11.26,11.7,11.05,11.5,11.26,11.7,11.05,11.5,2127.29435416,363,1347580800,1347667200,1,4821 -1347667200,11.6,11.65,11.35,11.63,11.6,11.65,11.35,11.63,594.79395476,364,1347667200,1347753600,1,4821 -1347753600,11.63,11.8,11.53,11.75,11.63,11.8,11.53,11.75,1287.40625221,365,1347753600,1347840000,1,4821 -1347840000,11.75,11.88,11.58,11.85,11.75,11.88,11.58,11.85,689.94090289,366,1347840000,1347926400,1,4821 -1347926400,11.85,12.28,11.67,11.91,11.85,12.28,11.67,11.91,3735.01772908,367,1347926400,1348012800,1,4821 -1348012800,11.9,12.5,11.9,12.32,11.9,12.5,11.9,12.32,1251.58348153,368,1348012800,1348099200,1,4821 -1348099200,12.44,12.66,12.28,12.28,12.44,12.66,12.28,12.28,767.93391028,369,1348099200,1348185600,1,4821 -1348185600,12.29,12.35,12.01,12.19,12.29,12.35,12.01,12.19,1990.390172,370,1348185600,1348272000,1,4821 -1348272000,12.14,12.25,11.97,11.97,12.14,12.25,11.97,11.97,818.04702569,371,1348272000,1348358400,1,4821 -1348358400,12.11,12.11,11.79,11.99,12.11,12.11,11.79,11.99,1084.4627435,372,1348358400,1348444800,1,4821 -1348444800,11.99,11.99,11.69,11.9,11.99,11.99,11.69,11.9,1523.1995401,373,1348444800,1348531200,1,4821 -1348531200,11.9,12.18,11.56,11.75,11.9,12.18,11.56,11.75,3057.44986028,374,1348531200,1348617600,1,4821 -1348617600,11.8,12.2,11.53,12.2,11.8,12.2,11.53,12.2,3038.10509723,375,1348617600,1348704000,1,4821 -1348704000,12.2,12.38,11.84,12.22,12.2,12.38,11.84,12.22,3306.1454631,376,1348704000,1348790400,1,4821 -1348790400,12.21,12.28,11.53,12.28,12.21,12.28,11.53,12.28,2842.62287799,377,1348790400,1348876800,1,4821 -1348876800,12.28,12.28,12.12,12.28,12.28,12.28,12.12,12.28,584.15406141,378,1348876800,1348963200,1,4821 -1348963200,12.2,12.28,12.17,12.22,12.2,12.28,12.17,12.22,173.21424584,379,1348963200,1349049600,1,4821 -1349049600,12.21,12.27,11.6,12.14,12.21,12.27,11.6,12.14,3151.92775758,380,1349049600,1349136000,1,4821 -1349136000,12.2,12.7,12.14,12.64,12.2,12.7,12.14,12.64,4634.41771006,381,1349136000,1349222400,1,4821 -1349222400,12.63,12.99,12.45,12.9,12.63,12.99,12.45,12.9,4948.45567254,382,1349222400,1349308800,1,4821 -1349308800,12.9,12.9,12.51,12.57,12.9,12.9,12.51,12.57,3211.88600052,383,1349308800,1349395200,1,4821 -1349395200,12.61,12.7,11.5,12.5,12.61,12.7,11.5,12.5,5459.56068823,384,1349395200,1349481600,1,4821 -1349481600,12.51,12.6,12.06,12.39,12.51,12.6,12.06,12.39,1640.41684964,385,1349481600,1349568000,1,4821 -1349568000,12.39,12.45,11.52,11.71,12.39,12.45,11.52,11.71,3262.84750678,386,1349568000,1349654400,1,4821 -1349654400,11.7,11.99,10.42,11.62,11.7,11.99,10.42,11.62,2885.95781205,387,1349654400,1349740800,1,4821 -1349740800,11.62,12.26,11.52,11.99,11.62,12.26,11.52,11.99,1933.93908902,388,1349740800,1349827200,1,4821 -1349827200,11.85,12.25,11.79,12.24,11.85,12.25,11.79,12.24,2369.71836122,389,1349827200,1349913600,1,4821 -1349913600,12.1,12.13,11.58,12.09,12.1,12.13,11.58,12.09,2349.86047283,390,1349913600,1350000000,1,4821 -1350000000,11.95,12.1,11.81,11.9,11.95,12.1,11.81,11.9,735.71660723,391,1350000000,1350086400,1,4821 -1350086400,11.9,12,11.81,11.85,11.9,12,11.81,11.85,486.61590663,392,1350086400,1350172800,1,4821 -1350172800,11.85,11.9,11.79,11.79,11.85,11.9,11.79,11.79,336.21764746,393,1350172800,1350259200,1,4821 -1350259200,11.78,11.84,11.03,11.66,11.78,11.84,11.03,11.66,3425.95800655,394,1350259200,1350345600,1,4821 -1350345600,11.8,11.94,11.17,11.92,11.8,11.94,11.17,11.92,1004.49967705,395,1350345600,1350432000,1,4821 -1350432000,11.79,11.97,11.15,11.88,11.79,11.97,11.15,11.88,3020.89053744,396,1350432000,1350518400,1,4821 -1350518400,11.9,11.9,11.55,11.8,11.9,11.9,11.55,11.8,1277.75425699,397,1350518400,1350604800,1,4821 -1350604800,11.75,11.84,11.5,11.67,11.75,11.84,11.5,11.67,10149.00152834,398,1350604800,1350691200,1,4821 -1350691200,11.65,11.7,11.53,11.6,11.65,11.7,11.53,11.6,704.85501096,399,1350691200,1350777600,1,4821 -1350777600,11.6,11.68,11.29,11.32,11.6,11.68,11.29,11.32,2048.2603274,400,1350777600,1350864000,1,4821 -1350864000,11.54,11.57,11.27,11.49,11.54,11.57,11.27,11.49,1913.11800635,401,1350864000,1350950400,1,4821 -1350950400,11.5,11.7,11.25,11.58,11.5,11.7,11.25,11.58,2717.11005347,402,1350950400,1351036800,1,4821 -1351036800,11.38,11.62,11.01,11.4,11.38,11.62,11.01,11.4,3180.17696528,403,1351036800,1351123200,1,4821 -1351123200,11.39,11.39,10.4,10.55,11.39,11.39,10.4,10.55,3077.54063611,404,1351123200,1351209600,1,4821 -1351209600,10.46,10.84,9.68,10,10.46,10.84,9.68,10,2384.64651219,405,1351209600,1351296000,1,4821 -1351296000,10,10.75,9.5,10.43,10,10.75,9.5,10.43,1989.47751315,406,1351296000,1351382400,1,4821 -1351382400,10.35,10.75,10.3,10.54,10.35,10.75,10.3,10.54,972.31928641,407,1351382400,1351468800,1,4821 -1351468800,10.67,10.8,10.32,10.8,10.67,10.8,10.32,10.8,2655.79081052,408,1351468800,1351555200,1,4821 -1351555200,10.8,10.81,10.43,10.8,10.8,10.81,10.43,10.8,2780.31469797,409,1351555200,1351641600,1,4821 -1351641600,10.79,11,10.66,11,10.79,11,10.66,11,3057.67949809,410,1351641600,1351728000,1,4821 -1351728000,11,11.05,10.63,10.85,11,11.05,10.63,10.85,1726.98832083,411,1351728000,1351814400,1,4821 -1351814400,10.85,10.96,10.45,10.67,10.85,10.96,10.45,10.67,2477.44954186,412,1351814400,1351900800,1,4821 -1351900800,10.54,10.69,10.41,10.66,10.54,10.69,10.41,10.66,1572.81466123,413,1351900800,1351987200,1,4821 -1351987200,10.67,10.68,10.4,10.64,10.67,10.68,10.4,10.64,2010.40623276,414,1351987200,1352073600,1,4821 -1352073600,10.63,10.8,10.5,10.78,10.63,10.8,10.5,10.78,5531.26120623,415,1352073600,1352160000,1,4821 -1352160000,10.78,10.8,10.51,10.74,10.78,10.8,10.51,10.74,3348.9128113,416,1352160000,1352246400,1,4821 -1352246400,10.68,10.84,10.45,10.8,10.68,10.84,10.45,10.8,4027.99948329,417,1352246400,1352332800,1,4821 -1352332800,10.65,10.83,10.25,10.81,10.65,10.83,10.25,10.81,2930.39949932,418,1352332800,1352419200,1,4821 -1352419200,10.69,10.84,10.61,10.8,10.69,10.84,10.61,10.8,2342.58038365,419,1352419200,1352505600,1,4821 -1352505600,10.8,10.87,10.63,10.81,10.8,10.87,10.63,10.81,1074.44382042,420,1352505600,1352592000,1,4821 -1352592000,10.82,10.85,10.64,10.82,10.82,10.85,10.64,10.82,650.67843328,421,1352592000,1352678400,1,4821 -1352678400,10.78,10.92,10.72,10.87,10.78,10.92,10.72,10.87,1146.3177332,422,1352678400,1352764800,1,4821 -1352764800,10.92,10.99,10.76,10.87,10.92,10.99,10.76,10.87,2565.61377886,423,1352764800,1352851200,1,4821 -1352851200,10.87,10.98,10.74,10.97,10.87,10.98,10.74,10.97,1294.56300647,424,1352851200,1352937600,1,4821 -1352937600,10.98,11.05,10.81,11.05,10.98,11.05,10.81,11.05,2452.65680749,425,1352937600,1353024000,1,4821 -1353024000,11.05,11.6,10.96,11.46,11.05,11.6,10.96,11.46,7094.45117043,426,1353024000,1353110400,1,4821 -1353110400,11.48,11.65,11.45,11.57,11.48,11.65,11.45,11.57,795.35041288,427,1353110400,1353196800,1,4821 -1353196800,11.56,11.65,11.32,11.51,11.56,11.65,11.32,11.51,1033.46070103,428,1353196800,1353283200,1,4821 -1353283200,11.51,11.65,11.03,11.65,11.51,11.65,11.03,11.65,4206.61783953,429,1353283200,1353369600,1,4821 -1353369600,11.6,11.69,11.44,11.65,11.6,11.69,11.44,11.65,2524.49574607,430,1353369600,1353456000,1,4821 -1353456000,11.64,11.67,11.34,11.67,11.64,11.67,11.34,11.67,3449.38003121,431,1353456000,1353542400,1,4821 -1353542400,11.67,12.12,11.55,11.88,11.67,12.12,11.55,11.88,10030.59751874,432,1353542400,1353628800,1,4821 -1353628800,11.86,12.16,11.66,12.16,11.86,12.16,11.66,12.16,2085.93949654,433,1353628800,1353715200,1,4821 -1353715200,12.16,12.29,12.06,12.25,12.16,12.29,12.06,12.25,1378.94883856,434,1353715200,1353801600,1,4821 -1353801600,12.29,12.35,12.2,12.31,12.29,12.35,12.2,12.31,1110.26121167,435,1353801600,1353888000,1,4821 -1353888000,12.32,12.4,12.11,12.2,12.32,12.4,12.11,12.2,4569.27484871,436,1353888000,1353974400,1,4821 -1353974400,12.2,12.23,11.75,12.07,12.2,12.23,11.75,12.07,3692.2521096,437,1353974400,1354060800,1,4821 -1354060800,12.01,12.74,11.93,12.22,12.01,12.74,11.93,12.22,4332.17242759,438,1354060800,1354147200,1,4821 -1354147200,12.22,12.41,12.1,12.37,12.22,12.41,12.1,12.37,3553.5757769,439,1354147200,1354233600,1,4821 -1354233600,12.35,12.45,12.2,12.43,12.35,12.45,12.2,12.43,3472.32663904,440,1354233600,1354320000,1,4821 -1354320000,12.39,12.46,12.31,12.34,12.39,12.46,12.31,12.34,2513.8489983,441,1354320000,1354406400,1,4821 -1354406400,12.44,12.46,12.24,12.42,12.44,12.46,12.24,12.42,1741.38980015,442,1354406400,1354492800,1,4821 -1354492800,12.46,12.6,12.32,12.6,12.46,12.6,12.32,12.6,5124.74579569,443,1354492800,1354579200,1,4821 -1354579200,12.5,13.01,12.42,12.59,12.5,13.01,12.42,12.59,5524.27022107,444,1354579200,1354665600,1,4821 -1354665600,12.86,13.43,12.63,13.2,12.86,13.43,12.63,13.2,3202.16066699,445,1354665600,1354752000,1,4821 -1354752000,13.2,13.59,13.02,13.45,13.2,13.59,13.02,13.45,4479.87872055,446,1354752000,1354838400,1,4821 -1354838400,13.34,13.48,13.11,13.37,13.34,13.48,13.11,13.37,3494.4659778,447,1354838400,1354924800,1,4821 -1354924800,13.3,13.37,13.3,13.36,13.3,13.37,13.3,13.36,509.44467262,448,1354924800,1355011200,1,4821 -1355011200,13.35,13.36,13.1,13.29,13.35,13.36,13.1,13.29,1187.24480088,449,1355011200,1355097600,1,4821 -1355097600,13.3,13.4,13.03,13.3,13.3,13.4,13.03,13.3,6444.03315208,450,1355097600,1355184000,1,4821 -1355184000,13.13,13.41,13.13,13.35,13.13,13.41,13.13,13.35,2641.35197437,451,1355184000,1355270400,1,4821 -1355270400,13.39,13.49,13.23,13.49,13.39,13.49,13.23,13.49,3925.65665288,452,1355270400,1355356800,1,4821 -1355356800,13.49,13.52,13.05,13.52,13.49,13.52,13.05,13.52,5259.5436393,453,1355356800,1355443200,1,4821 -1355443200,13.51,13.94,13.38,13.51,13.51,13.94,13.38,13.51,5949.65698308,454,1355443200,1355529600,1,4821 -1355529600,13.51,13.57,13.28,13.38,13.51,13.57,13.28,13.38,1531.9210066,455,1355529600,1355616000,1,4821 -1355616000,13.38,13.44,13.27,13.27,13.38,13.44,13.27,13.27,1217.80887677,456,1355616000,1355702400,1,4821 -1355702400,13.28,13.29,12.85,13.2,13.28,13.29,12.85,13.2,5313.36578293,457,1355702400,1355788800,1,4821 -1355788800,13.3,13.62,12.75,13.13,13.3,13.62,12.75,13.13,5416.93282345,458,1355788800,1355875200,1,4821 -1355875200,13.13,13.4,13,13.4,13.13,13.4,13,13.4,4893.71657011,459,1355875200,1355961600,1,4821 -1355961600,13.27,13.44,13.14,13.35,13.27,13.44,13.14,13.35,1866.13166055,460,1355961600,1356048000,1,4821 -1356048000,13.38,13.41,13.2,13.2,13.38,13.41,13.2,13.2,2559.57635595,461,1356048000,1356134400,1,4821 -1356134400,13.28,13.37,13.11,13.2,13.28,13.37,13.11,13.2,870.39564745,462,1356134400,1356220800,1,4821 -1356220800,13.2,13.29,13.04,13.14,13.2,13.29,13.04,13.14,518.01209598,463,1356220800,1356307200,1,4821 -1356307200,13.11,13.24,13.01,13.23,13.11,13.24,13.01,13.23,1511.90177234,464,1356307200,1356393600,1,4821 -1356393600,13.23,13.25,13.09,13.24,13.23,13.25,13.09,13.24,1136.04126972,465,1356393600,1356480000,1,4821 -1356480000,13.09,13.19,13.01,13.18,13.09,13.19,13.01,13.18,2247.79836176,466,1356480000,1356566400,1,4821 -1356566400,13.18,13.25,12.91,13.2,13.18,13.25,12.91,13.2,3347.61148059,467,1356566400,1356652800,1,4821 -1356652800,13.19,13.29,13.01,13.18,13.19,13.29,13.01,13.18,4176.88180204,468,1356652800,1356739200,1,4821 -1356739200,13.18,13.28,13.11,13.22,13.18,13.28,13.11,13.22,274.78659657,469,1356739200,1356825600,1,4821 -1356825600,13.13,13.29,13.1,13.2,13.13,13.29,13.1,13.2,1020.89023268,470,1356825600,1356912000,1,4821 -1356912000,13.2,13.29,13.05,13.24,13.2,13.29,13.05,13.24,1641.78561176,471,1356912000,1356998400,1,4821 -1356998400,13.24,13.24,12.77,13.22,13.24,13.24,12.77,13.22,2116.92940861,472,1356998400,1357084800,1,4821 -1357084800,13.12,13.19,12.98,13.09,13.12,13.19,12.98,13.09,1840.84872369,473,1357084800,1357171200,1,4821 -1357171200,13.09,13.26,12.96,13.19,13.09,13.26,12.96,13.19,3320.9720537,474,1357171200,1357257600,1,4821 -1357257600,13.12,13.24,12.84,13.19,13.12,13.24,12.84,13.19,2700.25350733,475,1357257600,1357344000,1,4821 -1357344000,13.19,13.19,13.03,13.15,13.19,13.19,13.03,13.15,1463.53584872,476,1357344000,1357430400,1,4821 -1357430400,13.11,13.15,13.06,13.15,13.11,13.15,13.06,13.15,453.5630895,477,1357430400,1357516800,1,4821 -1357516800,13.1,13.2,13.04,13.2,13.1,13.2,13.04,13.2,3935.24845688,478,1357516800,1357603200,1,4821 -1357603200,13.2,13.5,13.05,13.5,13.2,13.5,13.05,13.5,6086.27515529,479,1357603200,1357689600,1,4821 -1357689600,13.51,13.65,13.18,13.58,13.51,13.65,13.18,13.58,4640.26739299,480,1357689600,1357776000,1,4821 -1357776000,13.67,14.19,13.5,14,13.67,14.19,13.5,14,3719.44737917,481,1357776000,1357862400,1,4821 -1357862400,14,14.1,13.85,14,14,14.1,13.85,14,2405.62603844,482,1357862400,1357948800,1,4821 -1357948800,14.02,14.07,13.84,13.89,14.02,14.07,13.84,13.89,2245.56319981,483,1357948800,1358035200,1,4821 -1358035200,13.94,14.03,13.54,13.64,13.94,14.03,13.54,13.64,1578.50971353,484,1358035200,1358121600,1,4821 -1358121600,13.65,14.1,13.5,14.1,13.65,14.1,13.5,14.1,4314.60459809,485,1358121600,1358208000,1,4821 -1358208000,14.1,14.32,13.88,14.2,14.1,14.32,13.88,14.2,4961.37905212,486,1358208000,1358294400,1,4821 -1358294400,14.15,14.65,14.01,14.53,14.15,14.65,14.01,14.53,5436.22875833,487,1358294400,1358380800,1,4821 -1358380800,14.53,15.47,14.45,15.36,14.53,15.47,14.45,15.36,5227.75642187,488,1358380800,1358467200,1,4821 -1358467200,15.34,15.7,15.17,15.57,15.34,15.7,15.17,15.57,6749.52567835,489,1358467200,1358553600,1,4821 -1358553600,15.52,15.65,15.32,15.38,15.52,15.65,15.32,15.38,1993.54022686,490,1358553600,1358640000,1,4821 -1358640000,15.48,15.69,15.38,15.5,15.48,15.69,15.38,15.5,1427.76747171,491,1358640000,1358726400,1,4821 -1358726400,15.62,16.98,15.45,16.52,15.62,16.98,15.45,16.52,5634.62820346,492,1358726400,1358812800,1,4821 -1358812800,16.53,17.6,16.45,17.35,16.53,17.6,16.45,17.35,3827.7570003,493,1358812800,1358899200,1,4821 -1358899200,17.5,17.6,16.86,17.5,17.5,17.6,16.86,17.5,4853.15537995,494,1358899200,1358985600,1,4821 -1358985600,17.5,19.2,16,17.29,17.5,19.2,16,17.29,14880.17041152,495,1358985600,1359072000,1,4821 -1359072000,17.15,17.72,16.12,17.49,17.15,17.72,16.12,17.49,5131.56268922,496,1359072000,1359158400,1,4821 -1359158400,17.3,17.49,16.67,17.49,17.3,17.49,16.67,17.49,2485.89670414,497,1359158400,1359244800,1,4821 -1359244800,17.49,17.6,17.08,17.6,17.49,17.6,17.08,17.6,2589.57418764,498,1359244800,1359331200,1,4821 -1359331200,17.6,18.74,17.48,18.67,17.6,18.74,17.48,18.67,5344.51893726,499,1359331200,1359417600,1,4821 -1359417600,18.6,19.85,18.53,19.35,18.6,19.85,18.53,19.35,4541.64000438,500,1359417600,1359504000,1,4821 -1359504000,19.46,19.47,18.85,19.45,19.46,19.47,18.85,19.45,2557.50773645,501,1359504000,1359590400,1,4821 -1359590400,19.45,21,19.27,20.46,19.45,21,19.27,20.46,5738.8611521,502,1359590400,1359676800,1,4821 -1359676800,20.3,20.9,20.04,20.35,20.3,20.9,20.04,20.35,3503.8313097,503,1359676800,1359763200,1,4821 -1359763200,20.35,20.53,19.5,19.82,20.35,20.53,19.5,19.82,4786.97797401,504,1359763200,1359849600,1,4821 -1359849600,19.76,20.59,19.57,20.29,19.76,20.59,19.57,20.29,2479.42164404,505,1359849600,1359936000,1,4821 -1359936000,20.55,20.7,19.9,20.3,20.55,20.7,19.9,20.3,4506.95113455,506,1359936000,1360022400,1,4821 -1360022400,20.3,20.69,20.08,20.5,20.3,20.69,20.08,20.5,3193.30770396,507,1360022400,1360108800,1,4821 -1360108800,20.56,20.99,20.33,20.91,20.56,20.99,20.33,20.91,3424.26001089,508,1360108800,1360195200,1,4821 -1360195200,20.91,21.96,20.9,21.71,20.91,21.96,20.9,21.71,6307.57656229,509,1360195200,1360281600,1,4821 -1360281600,21.95,22.63,21.81,22.4,21.95,22.63,21.81,22.4,2801.66595392,510,1360281600,1360368000,1,4821 -1360368000,22.4,23.5,22.24,23.14,22.4,23.5,22.24,23.14,2134.07897414,511,1360368000,1360454400,1,4821 -1360454400,23.46,23.8,22.85,23.7,23.46,23.8,22.85,23.7,2194.81136288,512,1360454400,1360540800,1,4821 -1360540800,23.74,23.94,23.16,23.94,23.74,23.94,23.16,23.94,2978.34729808,513,1360540800,1360627200,1,4821 -1360627200,23.94,25.85,23.87,25.47,23.94,25.85,23.87,25.47,8534.233954,514,1360627200,1360713600,1,4821 -1360713600,25.33,25.97,25,25,25.33,25.97,25,25,3983.63915335,515,1360713600,1360800000,1,4821 -1360800000,25,27.5,22.42,27.4,25,27.5,22.42,27.4,12042.50498376,516,1360800000,1360886400,1,4821 -1360886400,27.4,27.56,26.72,27,27.4,27.56,26.72,27,3145.1431734,517,1360886400,1360972800,1,4821 -1360972800,27.43,27.58,26.71,27.5,27.43,27.58,26.71,27.5,2782.38948652,518,1360972800,1361059200,1,4821 -1361059200,27.36,27.5,25.25,26.98,27.36,27.5,25.25,26.98,7942.00011201,519,1361059200,1361145600,1,4821 -1361145600,26.81,27,26.29,26.92,26.81,27,26.29,26.92,3103.54193599,520,1361145600,1361232000,1,4821 -1361232000,26.92,29.5,26.7,29.39,26.92,29.5,26.7,29.39,9541.05177207,521,1361232000,1361318400,1,4821 -1361318400,29.39,30.07,29.21,30,29.39,30.07,29.21,30,3832.39322317,522,1361318400,1361404800,1,4821 -1361404800,30,30.14,29.6,30,30,30.14,29.6,30,3576.11202435,523,1361404800,1361491200,1,4821 -1361491200,29.96,31.49,29.9,30.4,29.96,31.49,29.9,30.4,6182.20227366,524,1361491200,1361577600,1,4821 -1361577600,30.37,30.44,27.67,29.54,30.37,30.44,27.67,29.54,3865.84825958,525,1361577600,1361664000,1,4821 -1361664000,29.55,30.37,29.08,29.78,29.55,30.37,29.08,29.78,1590.77752021,526,1361664000,1361750400,1,4821 -1361750400,29.79,30.49,29.78,30.43,29.79,30.49,29.78,30.43,1564.84867769,527,1361750400,1361836800,1,4821 -1361836800,30.43,32,29.85,31.1,30.43,32,29.85,31.1,5071.9017437,528,1361836800,1361923200,1,4821 -1361923200,31.01,31.77,30.45,31.31,31.01,31.77,30.45,31.31,3168.54441514,529,1361923200,1362009600,1,4821 -1362009600,31.31,34.42,31.31,33.53,31.31,34.42,31.31,33.53,6726.87432502,530,1362009600,1362096000,1,4821 -1362096000,33.53,34.75,33.25,34.55,33.53,34.75,33.25,34.55,3666.42582933,531,1362096000,1362182400,1,4821 -1362182400,34.55,34.77,33.6,34.16,34.55,34.77,33.6,34.16,2128.57214019,532,1362182400,1362268800,1,4821 -1362268800,34.29,34.34,33.91,34.33,34.29,34.34,33.91,34.33,1136.62608252,533,1362268800,1362355200,1,4821 -1362355200,34.33,37,34.24,36.52,34.33,37,34.24,36.52,6165.2447209,534,1362355200,1362441600,1,4821 -1362441600,36.56,41,36.53,40.75,36.56,41,36.53,40.75,6476.19220971,535,1362441600,1362528000,1,4821 -1362528000,40.66,49.17,40.66,42.32,40.66,49.17,40.66,42.32,10298.43893053,536,1362528000,1362614400,1,4821 -1362614400,42.31,46,33,41.68,42.31,46,33,41.68,16259.06198021,537,1362614400,1362700800,1,4821 -1362700800,41.68,44.37,40.56,43.76,41.68,44.37,40.56,43.76,4388.75944644,538,1362700800,1362787200,1,4821 -1362787200,43.77,46,42,46,43.77,46,42,46,3829.21995978,539,1362787200,1362873600,1,4821 -1362873600,45.76,47,45,45.29,45.76,47,45,45.29,1252.09771351,540,1362873600,1362960000,1,4821 -1362960000,45.97,48.38,45.6,48.25,45.97,48.38,45.6,48.25,3400.78594603,541,1362960000,1363046400,1,4821 -1363046400,48.15,48.25,36,44.84,48.15,48.25,36,44.84,11195.69562453,542,1363046400,1363132800,1,4821 -1363132800,44.29,47.09,44.2,46.99,44.29,47.09,44.2,46.99,3290.23440496,543,1363132800,1363219200,1,4821 -1363219200,46.99,47.97,46.8,46.95,46.99,47.97,46.8,46.95,3527.68709122,544,1363219200,1363305600,1,4821 -1363305600,46.95,47.29,46.9,46.9,46.95,47.29,46.9,46.9,1063.76443798,545,1363305600,1363392000,1,4821 -1363392000,46.93,47,46.58,46.74,46.93,47,46.58,46.74,909.75563432,546,1363392000,1363478400,1,4821 -1363478400,46.7,47.24,46.7,47.24,46.7,47.24,46.7,47.24,1102.96029809,547,1363478400,1363564800,1,4821 -1363564800,47.24,51.1,46.98,50.35,47.24,51.1,46.98,50.35,5924.10302672,548,1363564800,1363651200,1,4821 -1363651200,49.87,60,48,59.41,49.87,60,48,59.41,9303.93790041,549,1363651200,1363737600,1,4821 -1363737600,59.46,67.99,58.86,64.2,59.46,67.99,58.86,64.2,8546.00680151,550,1363737600,1363824000,1,4821 -1363824000,65.13,76.91,64.61,72.23,65.13,76.91,64.61,72.23,9864.56711012,551,1363824000,1363910400,1,4821 -1363910400,70.87,74.47,65,69.9,70.87,74.47,65,69.9,5462.69655232,552,1363910400,1363996800,1,4821 -1363996800,68.81,72,50.09,63.9,68.81,72,50.09,63.9,13092.94728398,553,1363996800,1364083200,1,4821 -1364083200,64.37,71,63.36,70.22,64.37,71,63.36,70.22,3627.69480399,554,1364083200,1364169600,1,4821 -1364169600,70.22,80,69.25,75.11,70.22,80,69.25,75.11,8198.25231405,555,1364169600,1364256000,1,4821 -1364256000,74.3,86,74.3,79.81,74.3,86,74.3,79.81,6748.38111855,556,1364256000,1364342400,1,4821 -1364342400,79.81,89.99,78.75,89.3,79.81,89.99,78.75,89.3,6073.07958284,557,1364342400,1364428800,1,4821 -1364428800,89.4,97,80,88.52,89.4,97,80,88.52,9823.47335767,558,1364428800,1364515200,1,4821 -1364515200,88.96,94,84,90,88.96,94,84,90,6658.41693747,559,1364515200,1364601600,1,4821 -1364601600,90.49,95,89.31,92.11,90.49,95,89.31,92.11,1799.52075455,560,1364601600,1364688000,1,4821 -1364688000,92.12,96.15,92.12,96.15,92.12,96.15,92.12,96.15,2003.81769842,561,1364688000,1364774400,1,4821 -1364774400,95.5,106.5,93.7,104.7,95.5,106.5,93.7,104.7,6540.70526768,562,1364774400,1364860800,1,4821 -1364860800,103.73,116,100.1,116,103.73,116,100.1,116,6441.03900267,563,1364860800,1364947200,1,4821 -1364947200,116,158.41,110,133.78,116,158.41,110,133.78,15003.94850359,564,1364947200,1365033600,1,4821 -1365033600,133.87,150,119,135,133.87,150,119,135,7265.27300111,565,1365033600,1365120000,1,4821 -1365120000,134.67,144,127.09,141.8,134.67,144,127.09,141.8,7560.20101917,566,1365120000,1365206400,1,4821 -1365206400,141.8,150.03,138.5,141,141.8,150.03,138.5,141,3504.27395362,567,1365206400,1365292800,1,4821 -1365292800,141,165.1,140.65,164.97,141,165.1,140.65,164.97,6737.21244703,568,1365292800,1365379200,1,4821 -1365379200,164.97,198,162,185.6,164.97,198,162,185.6,13411.0632361,569,1365379200,1365465600,1,4821 -1365465600,185.6,235.29,164.34,229,185.6,235.29,164.34,229,11211.78878475,570,1365465600,1365552000,1,4821 -1365552000,228.94,259.34,70,162,228.94,259.34,70,162,20889.47079045,571,1365552000,1365638400,1,4821 -1365638400,162,179,50,83.4,162,179,50,83.4,37205.88492263,572,1365638400,1365724800,1,4821 -1365724800,81.02,112,45,109.9,81.02,112,45,109.9,29095.90818638,573,1365724800,1365811200,1,4821 -1365811200,109.9,119,85,91.64,109.9,119,85,91.64,16830.84314256,574,1365811200,1365897600,1,4821 -1365897600,90.44,99.99,81.94,91.11,90.44,99.99,81.94,91.11,5777.57333118,575,1365897600,1365984000,1,4821 -1365984000,91.79,99.8,60,74,91.79,99.8,60,74,19578.12871585,576,1365984000,1366070400,1,4821 -1366070400,73.99,82,49.8,68.09,73.99,82,49.8,68.09,35706.58629386,577,1366070400,1366156800,1,4821 -1366156800,67.85,101.12,60,89.98,67.85,101.12,60,89.98,30854.42411976,578,1366156800,1366243200,1,4821 -1366243200,89.98,111.23,78.92,109.3,89.98,111.23,78.92,109.3,16527.45971682,579,1366243200,1366329600,1,4821 -1366329600,109.3,140.2,100,117.71,109.3,140.2,100,117.71,25498.95204835,580,1366329600,1366416000,1,4821 -1366416000,118.11,129.79,114.27,126.55,118.11,129.79,114.27,126.55,7474.81424833,581,1366416000,1366502400,1,4821 -1366502400,126.55,129,101,118.81,126.55,129,101,118.81,17188.09077125,582,1366502400,1366588800,1,4821 -1366588800,118.91,125.01,116,123.74,118.91,125.01,116,123.74,6675.54945817,583,1366588800,1366675200,1,4821 -1366675200,123.73,138.87,121.12,137.29,123.73,138.87,121.12,137.29,13391.87055775,584,1366675200,1366761600,1,4821 -1366761600,137.3,161,134.98,149,137.3,161,134.98,149,21232.85034473,585,1366761600,1366848000,1,4821 -1366848000,150,170.28,123.2,141.9,150,170.28,123.2,141.9,16566.09169466,586,1366848000,1366934400,1,4821 -1366934400,141.9,142.53,126.68,137.3,141.9,142.53,126.68,137.3,10688.92108773,587,1366934400,1367020800,1,4821 -1367020800,137.3,148.61,125.76,128.8,137.3,148.61,125.76,128.8,6686.07508759,588,1367020800,1367107200,1,4821 -1367107200,128.8,148.18,121.57,135.28,128.8,148.18,121.57,135.28,5136.52550062,589,1367107200,1367193600,1,4821 -1367193600,135.31,151.65,123.96,143.31,135.31,151.65,123.96,143.31,10485.46213504,590,1367193600,1367280000,1,4821 -1367280000,143.32,144.99,133.89,139.88,143.32,144.99,133.89,139.88,8465.29718135,591,1367280000,1367366400,1,4821 -1367366400,139.87,140.3,104.9,116.75,139.87,140.3,104.9,116.75,21104.90213009,592,1367366400,1367452800,1,4821 -1367452800,116.75,127.24,93.01,106.81,116.75,127.24,93.01,106.81,21725.13359758,593,1367452800,1367539200,1,4821 -1367539200,107.02,108,81.5,98.08,107.02,108,81.5,98.08,26863.56444629,594,1367539200,1367625600,1,4821 -1367625600,98.08,115.64,94,112.62,98.08,115.64,94,112.62,15910.12807664,595,1367625600,1367712000,1,4821 -1367712000,112.89,118.76,106.5,116.57,112.89,118.76,106.5,116.57,9033.94177782,596,1367712000,1367798400,1,4821 -1367798400,116.9,123.97,105,112.71,116.9,123.97,105,112.71,17251.55561449,597,1367798400,1367884800,1,4821 -1367884800,112.67,112.95,98.77,110,112.67,112.95,98.77,110,14941.55263513,598,1367884800,1367971200,1,4821 -1367971200,110.92,116.29,109.41,113.16,110.92,116.29,109.41,113.16,8261.64064246,599,1367971200,1368057600,1,4821 -1368057600,113.16,113.95,109,111.96,113.16,113.95,109,111.96,6725.70842684,600,1368057600,1368144000,1,4821 -1368144000,111.96,119.98,109.2,117.9,111.96,119.98,109.2,117.9,10480.13511885,601,1368144000,1368230400,1,4821 -1368230400,117.9,118.5,112.95,115.04,117.9,118.5,112.95,115.04,4692.1049669,602,1368230400,1368316800,1,4821 -1368316800,115.58,117.86,113,114.5,115.58,117.86,113,114.5,3366.70303461,603,1368316800,1368403200,1,4821 -1368403200,115.05,117.48,113.55,115.99,115.05,117.48,113.55,115.99,3412.0412344,604,1368403200,1368489600,1,4821 -1368489600,115.98,117.9,103.5,107,115.98,117.9,103.5,107,12120.00783898,605,1368489600,1368576000,1,4821 -1368576000,107,113,101.72,108.95,107,113,101.72,108.95,10914.51829484,606,1368576000,1368662400,1,4821 -1368662400,108.96,113.35,108.35,113.35,108.96,113.35,108.35,113.35,7515.76166261,607,1368662400,1368748800,1,4821 -1368748800,113.36,118.16,112.82,116.73,113.36,118.16,112.82,116.73,9721.36089527,608,1368748800,1368835200,1,4821 -1368835200,117.51,118.55,115.99,118.49,117.51,118.55,115.99,118.49,3906.23090182,609,1368835200,1368921600,1,4821 -1368921600,118.49,118.98,114.1,116.38,118.49,118.98,114.1,116.38,4800.3614319,610,1368921600,1369008000,1,4821 -1369008000,117.27,118.94,114.03,116.55,117.27,118.94,114.03,116.55,4541.30988594,611,1369008000,1369094400,1,4821 -1369094400,117.81,118.56,116.9,117.5,117.81,118.56,116.9,117.5,3656.25472322,612,1369094400,1369180800,1,4821 -1369180800,117.25,119.48,117,119.11,117.25,119.48,117,119.11,7275.60471179,613,1369180800,1369267200,1,4821 -1369267200,118.45,123.9,118.36,123.84,118.45,123.9,118.36,123.84,10212.79546125,614,1369267200,1369353600,1,4821 -1369353600,123.84,129.94,122.52,128.7,123.84,129.94,122.52,128.7,13193.58203435,615,1369353600,1369440000,1,4821 -1369440000,128.65,129.73,126.03,128.97,128.65,129.73,126.03,128.97,5146.7051988,616,1369440000,1369526400,1,4821 -1369526400,128.98,130.29,127.97,129.5,128.98,130.29,127.97,129.5,3916.06467513,617,1369526400,1369612800,1,4821 -1369612800,130.27,130.6,120.33,126.25,130.27,130.6,120.33,126.25,7413.81180555,618,1369612800,1369699200,1,4821 -1369699200,126.2,127.11,123,125.92,126.2,127.11,123,125.92,6072.75780465,619,1369699200,1369785600,1,4821 -1369785600,125.99,130.4,125.53,130.35,125.99,130.4,125.53,130.35,9946.83923697,620,1369785600,1369872000,1,4821 -1369872000,130.01,131,124.9,126.81,130.01,131,124.9,126.81,9432.35613184,621,1369872000,1369958400,1,4821 -1369958400,126.78,129.87,125.06,127.91,126.78,129.87,125.06,127.91,5633.94849623,622,1369958400,1370044800,1,4821 -1370044800,127.76,128.86,127.09,128.77,127.76,128.86,127.09,128.77,3406.4851734,623,1370044800,1370131200,1,4821 -1370131200,128.77,128.8,117.02,123,128.77,128.8,117.02,123,15138.12901176,624,1370131200,1370217600,1,4821 -1370217600,123.35,125.01,117,123.22,123.35,125.01,117,123.22,8850.29223025,625,1370217600,1370304000,1,4821 -1370304000,123.22,123.66,116.32,120.57,123.22,123.66,116.32,120.57,7975.85871798,626,1370304000,1370390400,1,4821 -1370390400,120.58,122.74,119.65,121.2,120.58,122.74,119.65,121.2,4733.02694893,627,1370390400,1370476800,1,4821 -1370476800,120.98,121.33,118.43,118.78,120.98,121.33,118.43,118.78,4936.97817069,628,1370476800,1370563200,1,4821 -1370563200,118.78,119.16,107,110.18,118.78,119.16,107,110.18,18261.47609611,629,1370563200,1370649600,1,4821 -1370649600,110.17,112.46,108.44,109.11,110.17,112.46,108.44,109.11,5055.0071139,630,1370649600,1370736000,1,4821 -1370736000,109.11,110,90,100.17,109.11,110,90,100.17,30734.49888606,631,1370736000,1370822400,1,4821 -1370822400,100.17,107.9,93.1,104.22,100.17,107.9,93.1,104.22,13536.55840742,632,1370822400,1370908800,1,4821 -1370908800,104.21,108,102.97,107.36,104.21,108,102.97,107.36,5234.35334037,633,1370908800,1370995200,1,4821 -1370995200,107.35,111.18,105.01,106.56,107.35,111.18,105.01,106.56,7612.6205526,634,1370995200,1371081600,1,4821 -1371081600,106.1,108.43,95,102,106.1,108.43,95,102,8047.28050104,635,1371081600,1371168000,1,4821 -1371168000,101.86,102.95,95,99.01,101.86,102.95,95,99.01,10698.41200705,636,1371168000,1371254400,1,4821 -1371254400,99.01,105,96.22,99.42,99.01,105,96.22,99.42,4243.40771806,637,1371254400,1371340800,1,4821 -1371340800,99.43,101.11,98,99.37,99.43,101.11,98,99.37,3089.73462787,638,1371340800,1371427200,1,4821 -1371427200,98.74,101.47,98.29,100,98.74,101.47,98.29,100,4785.76602028,639,1371427200,1371513600,1,4821 -1371513600,100.39,108.18,99.99,104.5,100.39,108.18,99.99,104.5,10874.74329703,640,1371513600,1371600000,1,4821 -1371600000,104.49,107.5,102,105.24,104.49,107.5,102,105.24,5483.53573264,641,1371600000,1371686400,1,4821 -1371686400,105.24,108,102.47,102.61,105.24,108,102.47,102.61,9088.5254757,642,1371686400,1371772800,1,4821 -1371772800,103,104.86,90,101.8,103,104.86,90,101.8,12331.66300086,643,1371772800,1371859200,1,4821 -1371859200,101.29,103,98.55,100,101.29,103,98.55,100,3350.32557141,644,1371859200,1371945600,1,4821 -1371945600,100,101.45,98.5,100.41,100,101.45,98.5,100.41,1977.39270615,645,1371945600,1372032000,1,4821 -1372032000,100.4,102.3,95,99.47,100.4,102.3,95,99.47,9702.68839063,646,1372032000,1372118400,1,4821 -1372118400,98.83,101,97.47,97.87,98.83,101,97.47,97.87,5294.0517961,647,1372118400,1372204800,1,4821 -1372204800,97.57,99.98,96.13,98.77,97.57,99.98,96.13,98.77,4940.40777893,648,1372204800,1372291200,1,4821 -1372291200,98.75,98.76,96,96.31,98.75,98.76,96,96.31,4937.41675443,649,1372291200,1372377600,1,4821 -1372377600,96.98,97.45,88.01,89.96,96.98,97.45,88.01,89.96,18557.52900353,650,1372377600,1372464000,1,4821 -1372464000,89.2,91.61,86.2,88.98,89.2,91.61,86.2,88.98,4373.62440249,651,1372464000,1372550400,1,4821 -1372550400,88.83,90.3,88.01,89.53,88.83,90.3,88.01,89.53,2390.67441289,652,1372550400,1372636800,1,4821 -1372636800,89.41,90.16,80.94,84.5,89.41,90.16,80.94,84.5,20854.46869226,653,1372636800,1372723200,1,4821 -1372723200,83.41,88.5,81.9,88,83.41,88.5,81.9,88,12666.39148746,654,1372723200,1372809600,1,4821 -1372809600,88.04,89.56,75.11,77.01,88.04,89.56,75.11,77.01,20740.88552497,655,1372809600,1372896000,1,4821 -1372896000,77.33,83.9,70.06,79.4,77.33,83.9,70.06,79.4,21957.43214491,656,1372896000,1372982400,1,4821 -1372982400,79.4,79.4,63.26,66.93,79.4,79.4,63.26,66.93,32935.36592882,657,1372982400,1373068800,1,4821 -1373068800,67.13,72.88,63,66.34,67.13,72.88,63,66.34,17245.9582818,658,1373068800,1373155200,1,4821 -1373155200,66.34,73.96,64.5,73.96,66.34,73.96,64.5,73.96,6858.52231859,659,1373155200,1373241600,1,4821 -1373241600,73.97,76.94,70.1,74.4,73.97,76.94,70.1,74.4,18669.57799978,660,1373241600,1373328000,1,4821 -1373328000,74,76.01,70.25,75.01,74,76.01,70.25,75.01,15908.99990604,661,1373328000,1373414400,1,4821 -1373414400,75,86.64,74.81,86.19,75,86.64,74.81,86.19,27275.18412954,662,1373414400,1373500800,1,4821 -1373500800,86.13,89.96,83.85,87.13,86.13,89.96,83.85,87.13,17311.05698313,663,1373500800,1373587200,1,4821 -1373587200,87.81,100,86.6,90.17,87.81,100,86.6,90.17,32060.82985254,664,1373587200,1373673600,1,4821 -1373673600,90.19,92.04,87.15,91.67,90.19,92.04,87.15,91.67,6004.5558053,665,1373673600,1373760000,1,4821 -1373760000,91.67,93,88.87,90.03,91.67,93,88.87,90.03,5202.94162175,666,1373760000,1373846400,1,4821 -1373846400,90.02,95,88.11,93.78,90.02,95,88.11,93.78,13030.66102058,667,1373846400,1373932800,1,4821 -1373932800,93.76,93.9,89.09,91.55,93.76,93.9,89.09,91.55,9285.47354933,668,1373932800,1374019200,1,4821 -1374019200,91.61,92.37,89,90.97,91.61,92.37,89,90.97,7404.86645918,669,1374019200,1374105600,1,4821 -1374105600,90.96,91,77,85.28,90.96,91,77,85.28,21446.66606891,670,1374105600,1374192000,1,4821 -1374192000,85,88,83.21,86.51,85,88,83.21,86.51,8689.96075198,671,1374192000,1374278400,1,4821 -1374278400,86.51,87.07,84.27,85.04,86.51,87.07,84.27,85.04,4451.47486789,672,1374278400,1374364800,1,4821 -1374364800,85.02,86.99,84.25,85.93,85.02,86.99,84.25,85.93,2907.86221139,673,1374364800,1374451200,1,4821 -1374451200,85.73,87.08,83,85.6,85.73,87.08,83,85.6,8294.01816822,674,1374451200,1374537600,1,4821 -1374537600,85.59,88.88,82,86.98,85.59,88.88,82,86.98,13038.50130803,675,1374537600,1374624000,1,4821 -1374624000,86.88,88.48,85.73,88.42,86.88,88.48,85.73,88.42,9276.42110083,676,1374624000,1374710400,1,4821 -1374710400,88.42,90.66,87.08,90.16,88.42,90.66,87.08,90.16,10416.88009671,677,1374710400,1374796800,1,4821 -1374796800,90.1,91.77,88.56,89.95,90.1,91.77,88.56,89.95,6500.58440403,678,1374796800,1374883200,1,4821 -1374883200,89.97,90.16,87.8,88.16,89.97,90.16,87.8,88.16,3489.1539697,679,1374883200,1374969600,1,4821 -1374969600,88.16,94.01,87.9,92.71,88.16,94.01,87.9,92.71,7294.35296163,680,1374969600,1375056000,1,4821 -1375056000,92.72,93.5,90.54,93.39,92.72,93.5,90.54,93.39,10250.84060037,681,1375056000,1375142400,1,4821 -1375142400,93.45,97,92.7,96.57,93.45,97,92.7,96.57,11695.36756802,682,1375142400,1375228800,1,4821 -1375228800,96.98,101,95,98.28,96.98,101,95,98.28,17025.38437403,683,1375228800,1375315200,1,4821 -1375315200,97.77,98.44,95.15,96.62,97.77,98.44,95.15,96.62,7832.16050464,684,1375315200,1375401600,1,4821 -1375401600,96.63,98.71,93.03,95.85,96.63,98.71,93.03,95.85,15553.07296962,685,1375401600,1375488000,1,4821 -1375488000,95.82,97,93.98,95.55,95.82,97,93.98,95.55,4499.94672992,686,1375488000,1375574400,1,4821 -1375574400,95.54,96.61,95.5,96.38,95.54,96.61,95.5,96.38,3019.67129901,687,1375574400,1375660800,1,4821 -1375660800,96.38,98.92,96,97.81,96.38,98.92,96,97.81,11003.41353281,688,1375660800,1375747200,1,4821 -1375747200,97.88,98.98,97.07,97.69,97.88,98.98,97.07,97.69,9248.61209531,689,1375747200,1375833600,1,4821 -1375833600,97.7,98.32,95.5,97.09,97.7,98.32,95.5,97.09,7127.85555168,690,1375833600,1375920000,1,4821 -1375920000,97.09,97.14,91.11,94.27,97.09,97.14,91.11,94.27,14017.03265768,691,1375920000,1376006400,1,4821 -1376006400,94.26,95.75,90,92.27,94.26,95.75,90,92.27,12311.24302656,692,1376006400,1376092800,1,4821 -1376092800,92.72,94.25,92.14,93.51,92.72,94.25,92.14,93.51,3115.45505943,693,1376092800,1376179200,1,4821 -1376179200,93.51,94.58,93.12,94.09,93.51,94.58,93.12,94.09,1863.55256348,694,1376179200,1376265600,1,4821 -1376265600,94,96.18,93.31,95.35,94,96.18,93.31,95.35,7203.73365168,695,1376265600,1376352000,1,4821 -1376352000,95.37,98.19,94.24,98.15,95.37,98.19,94.24,98.15,12840.2850373,696,1376352000,1376438400,1,4821 -1376438400,97.75,101,97.03,99.19,97.75,101,97.03,99.19,17997.71862009,697,1376438400,1376524800,1,4821 -1376524800,99.19,100.01,96.68,98.08,99.19,100.01,96.68,98.08,9533.32415044,698,1376524800,1376611200,1,4821 -1376611200,98.09,99,96.5,98.25,98.09,99,96.5,98.25,9306.11308228,699,1376611200,1376697600,1,4821 -1376697600,98.26,99.82,97.48,99.71,98.26,99.82,97.48,99.71,5533.56584074,700,1376697600,1376784000,1,4821 -1376784000,99.71,99.99,98.41,99.3,99.71,99.99,98.41,99.3,2757.60749159,701,1376784000,1376870400,1,4821 -1376870400,99.32,105.16,99,102.85,99.32,105.16,99,102.85,20223.50852415,702,1376870400,1376956800,1,4821 -1376956800,102.85,104.88,100.38,104.87,102.85,104.88,100.38,104.87,11512.55473336,703,1376956800,1377043200,1,4821 -1377043200,104.87,114,104.56,110.43,104.87,114,104.56,110.43,23925.71807897,704,1377043200,1377129600,1,4821 -1377129600,111.52,113.02,107.98,109.12,111.52,113.02,107.98,109.12,12231.93171671,705,1377129600,1377216000,1,4821 -1377216000,109.12,109.9,104.2,107.65,109.12,109.9,104.2,107.65,9469.6762966,706,1377216000,1377302400,1,4821 -1377302400,107.91,110.33,106.64,109.15,107.91,110.33,106.64,109.15,4332.68697983,707,1377302400,1377388800,1,4821 -1377388800,109.15,113.28,109.15,113.12,109.15,113.28,109.15,113.12,9343.16273393,708,1377388800,1377475200,1,4821 -1377475200,113.12,113.3,110.27,111.9,113.12,113.3,110.27,111.9,10842.803424,709,1377475200,1377561600,1,4821 -1377561600,111.85,118.93,111.76,117.75,111.85,118.93,111.76,117.75,18924.73961155,710,1377561600,1377648000,1,4821 -1377648000,117.74,119.63,117.04,117.91,117.74,119.63,117.04,117.91,10195.73119437,711,1377648000,1377734400,1,4821 -1377734400,117.91,120,117,118.5,117.91,120,117,118.5,9789.33885362,712,1377734400,1377820800,1,4821 -1377820800,118.91,126.14,118.04,124.86,118.91,126.14,118.04,124.86,17374.35799127,713,1377820800,1377907200,1,4821 -1377907200,124.86,134.95,124.8,128,124.86,134.95,124.8,128,19981.34364202,714,1377907200,1377993600,1,4821 -1377993600,127.9,132.09,126.79,130.66,127.9,132.09,126.79,130.66,8021.56323589,715,1377993600,1378080000,1,4821 -1378080000,130.65,132,128.52,130.15,130.65,132,128.52,130.15,8939.39980303,716,1378080000,1378166400,1,4821 -1378166400,129.4,131,127,129.18,129.4,131,127,129.18,11994.57661975,717,1378166400,1378252800,1,4821 -1378252800,129.2,129.94,115.21,122.81,129.2,129.94,115.21,122.81,18821.05012836,718,1378252800,1378339200,1,4821 -1378339200,121.65,127.5,116.07,122.5,121.65,127.5,116.07,122.5,19236.83229577,719,1378339200,1378425600,1,4821 -1378425600,122,124.54,115.21,117.67,122,124.54,115.21,117.67,19391.20825505,720,1378425600,1378512000,1,4821 -1378512000,116.56,122.16,115.5,119.93,116.56,122.16,115.5,119.93,9676.99749772,721,1378512000,1378598400,1,4821 -1378598400,119.91,120.94,116,118.34,119.91,120.94,116,118.34,5458.68589089,722,1378598400,1378684800,1,4821 -1378684800,118.37,124.13,115,121.68,118.37,124.13,115,121.68,21345.72633708,723,1378684800,1378771200,1,4821 -1378771200,121.68,124.26,120.8,122.07,121.68,124.26,120.8,122.07,11319.88974815,724,1378771200,1378857600,1,4821 -1378857600,122.08,127.72,118,127.55,122.08,127.72,118,127.55,18550.21386033,725,1378857600,1378944000,1,4821 -1378944000,127.54,128.5,123.1,126.38,127.54,128.5,123.1,126.38,13856.21063306,726,1378944000,1379030400,1,4821 -1379030400,126.38,128.79,125.05,127.71,126.38,128.79,125.05,127.71,9309.94919608,727,1379030400,1379116800,1,4821 -1379116800,127.71,128,123.05,124.49,127.71,128,123.05,124.49,8711.86383559,728,1379116800,1379203200,1,4821 -1379203200,124.49,126.25,123,125.36,124.49,126.25,123,125.36,5360.88242979,729,1379203200,1379289600,1,4821 -1379289600,125.36,126.71,124.03,126.27,125.36,126.71,124.03,126.27,7602.34785176,730,1379289600,1379376000,1,4821 -1379376000,126.28,127.69,125.47,126.92,126.28,127.69,125.47,126.92,8852.61357194,731,1379376000,1379462400,1,4821 -1379462400,126.92,128,124.2,127,126.92,128,124.2,127,13495.71105401,732,1379462400,1379548800,1,4821 -1379548800,127,127.95,123.02,124.18,127,127.95,123.02,124.18,10236.24813844,733,1379548800,1379635200,1,4821 -1379635200,124.17,126.02,121.16,122.91,124.17,126.02,121.16,122.91,10505.08009298,734,1379635200,1379721600,1,4821 -1379721600,122.92,124.1,121.7,123.39,122.92,124.1,121.7,123.39,4154.19202351,735,1379721600,1379808000,1,4821 -1379808000,123.38,123.5,122.35,123.27,123.38,123.5,122.35,123.27,2882.0913023,736,1379808000,1379894400,1,4821 -1379894400,123.27,123.99,121.54,122.63,123.27,123.99,121.54,122.63,7736.93395781,737,1379894400,1379980800,1,4821 -1379980800,122.81,124.01,121.77,123.86,122.81,124.01,121.77,123.86,10183.16714021,738,1379980800,1380067200,1,4821 -1380067200,123.75,125,123.23,123.25,123.75,125,123.23,123.25,8053.18440081,739,1380067200,1380153600,1,4821 -1380153600,123.32,124.9,123,124.84,123.32,124.9,123,124.84,7784.84320932,740,1380153600,1380240000,1,4821 -1380240000,124.85,126.96,124.35,126.95,124.85,126.96,124.35,126.95,12117.3234162,741,1380240000,1380326400,1,4821 -1380326400,126.95,127,124.01,126.54,126.95,127,124.01,126.54,6320.25836439,742,1380326400,1380412800,1,4821 -1380412800,126.5,128.8,126.08,127.01,126.5,128.8,126.08,127.01,6745.39450452,743,1380412800,1380499200,1,4821 -1380499200,127,127.53,122.77,126.25,127,127.53,122.77,126.25,11530.52471874,744,1380499200,1380585600,1,4821 -1380585600,126.25,127.93,125.54,127.33,126.25,127.93,125.54,127.33,7513.83496083,745,1380585600,1380672000,1,4821 -1380672000,127.31,127.8,85,103.85,127.31,127.8,85,103.85,60639.38898672,746,1380672000,1380758400,1,4821 -1380758400,103.85,118.79,102,117.63,103.85,118.79,102,117.63,26112.76387121,747,1380758400,1380844800,1,4821 -1380844800,117.62,122.98,116.48,121.94,117.62,122.98,116.48,121.94,13194.57595454,748,1380844800,1380931200,1,4821 -1380931200,121.94,122.29,121.11,121.2,121.94,122.29,121.11,121.2,2942.63601121,749,1380931200,1381017600,1,4821 -1381017600,121.25,122.49,121.13,122.49,121.25,122.49,121.13,122.49,3926.34131894,750,1381017600,1381104000,1,4821 -1381104000,122.49,124.49,120.11,123.5,122.49,124.49,120.11,123.5,11885.13459988,751,1381104000,1381190400,1,4821 -1381190400,123.5,125.17,122.17,124.13,123.5,125.17,122.17,124.13,13183.3738488,752,1381190400,1381276800,1,4821 -1381276800,124.5,127.99,122.3,125.9,124.5,127.99,122.3,125.9,18933.76126283,753,1381276800,1381363200,1,4821 -1381363200,125.79,126.8,124.9,126.8,125.79,126.8,124.9,126.8,11382.14626972,754,1381363200,1381449600,1,4821 -1381449600,126.8,127.42,125.93,127.38,126.8,127.42,125.93,127.38,7866.70490822,755,1381449600,1381536000,1,4821 -1381536000,127.38,128,126.01,127.98,127.38,128,126.01,127.98,7571.27286339,756,1381536000,1381622400,1,4821 -1381622400,127.58,133,127.57,132.82,127.58,133,127.57,132.82,12574.14780964,757,1381622400,1381708800,1,4821 -1381708800,132.83,138.22,132,135.42,132.83,138.22,132,135.42,21256.28057196,758,1381708800,1381795200,1,4821 -1381795200,135.43,147.39,134.09,142.76,135.43,147.39,134.09,142.76,22232.07911255,759,1381795200,1381881600,1,4821 -1381881600,142.75,147,137.38,137.56,142.75,147,137.38,137.56,26332.89631674,760,1381881600,1381968000,1,4821 -1381968000,137.54,145,135,143.94,137.54,145,135,143.94,16767.05248008,761,1381968000,1382054400,1,4821 -1382054400,143.94,154.69,143.23,152.89,143.94,154.69,143.23,152.89,23007.23097567,762,1382054400,1382140800,1,4821 -1382140800,152.89,172,152.44,166,152.89,172,152.44,166,37966.9826399,763,1382140800,1382227200,1,4821 -1382227200,166,166.6,162.54,166.59,166,166.6,162.54,166.59,5667.34588159,764,1382227200,1382313600,1,4821 -1382313600,166.6,181.93,166.05,180.13,166.6,181.93,166.05,180.13,33107.72111036,765,1382313600,1382400000,1,4821 -1382400000,180.15,196.27,179,189.75,180.15,196.27,179,189.75,41865.06715496,766,1382400000,1382486400,1,4821 -1382486400,189.74,203.96,185,203.96,189.74,203.96,185,203.96,24326.01475474,767,1382486400,1382572800,1,4821 -1382572800,203.94,206.6,156.2,193.87,203.94,206.6,156.2,193.87,55593.92700663,768,1382572800,1382659200,1,4821 -1382659200,194,194,167.67,186.6,194,194,167.67,186.6,32779.54290685,769,1382659200,1382745600,1,4821 -1382745600,187.5,190,177,179.56,187.5,190,177,179.56,9644.32071903,770,1382745600,1382832000,1,4821 -1382832000,180.39,195,179.5,194,180.39,195,179.5,194,10095.56583412,771,1382832000,1382918400,1,4821 -1382918400,194.99,197.5,190.8,196.62,194.99,197.5,190.8,196.62,12248.66455967,772,1382918400,1383004800,1,4821 -1383004800,196.62,205,195.32,204.69,196.62,205,195.32,204.69,16744.50649057,773,1383004800,1383091200,1,4821 -1383091200,204,206,195,197.54,204,206,195,197.54,25494.14807026,774,1383091200,1383177600,1,4821 -1383177600,197.58,203.75,195.1,203.54,197.58,203.75,195.1,203.54,13741.49074665,775,1383177600,1383264000,1,4821 -1383264000,203.54,203.54,200.23,202.15,203.54,203.54,200.23,202.15,4962.80900172,776,1383264000,1383350400,1,4821 -1383350400,202.14,205.15,201.2,204.86,202.14,205.15,201.2,204.86,6600.09825945,777,1383350400,1383436800,1,4821 -1383436800,204.86,210,203.51,210,204.86,210,203.51,210,11227.9629598,778,1383436800,1383523200,1,4821 -1383523200,210,230.4,207.22,226.83,210,230.4,207.22,226.83,28261.78814814,779,1383523200,1383609600,1,4821 -1383609600,227.29,250.79,226,242.9,227.29,250.79,226,242.9,42583.70082912,780,1383609600,1383696000,1,4821 -1383696000,242.9,265,241.11,263.24,242.9,265,241.11,263.24,40026.70686783,781,1383696000,1383782400,1,4821 -1383782400,263.24,297.8,263.24,291,263.24,297.8,263.24,291,49703.85180122,782,1383782400,1383868800,1,4821 -1383868800,291,334.45,288.81,334,291,334.45,288.81,334,40186.15864337,783,1383868800,1383955200,1,4821 -1383955200,333.9,363.65,298.95,341.24,333.9,363.65,298.95,341.24,44361.21177968,784,1383955200,1384041600,1,4821 -1384041600,341.24,341.24,265.01,323,341.24,341.24,265.01,323,67237.40748154,785,1384041600,1384128000,1,4821 -1384128000,323,349.9,310.1,343.91,323,349.9,310.1,343.91,26943.37824408,786,1384128000,1384214400,1,4821 -1384214400,343.63,357,340.01,354.96,343.63,357,340.01,354.96,19748.28153104,787,1384214400,1384300800,1,4821 -1384300800,354.94,399.89,354.94,393.5,354.94,399.89,354.94,393.5,38689.80193215,788,1384300800,1384387200,1,4821 -1384387200,393.5,421.97,381,416.95,393.5,421.97,381,416.95,31638.47744318,789,1384387200,1384473600,1,4821 -1384473600,416.88,431.36,390,412,416.88,431.36,390,412,32323.20623818,790,1384473600,1384560000,1,4821 -1384560000,412.07,447.47,406.92,434.53,412.07,447.47,406.92,434.53,17983.46003924,791,1384560000,1384646400,1,4821 -1384646400,434.53,480,434.53,477.38,434.53,480,434.53,477.38,25991.59517435,792,1384646400,1384732800,1,4821 -1384732800,478.1,669.55,471.23,669.01,478.1,669.55,471.23,669.01,57080,793,1384732800,1384819200,1,4821 -1384819200,669,755,378,536.01,669,755,378,536.01,71540,794,1384819200,1384905600,1,4821 -1384905600,536.01,619,440,599,536.01,619,440,599,57690,795,1384905600,1384992000,1,4821 -1384992000,600,730,580.37,720,600,730,580.37,720,30689,796,1384992000,1385078400,1,4821 -1385078400,720,799.8,683.2,799.8,720,799.8,683.2,799.8,25054,797,1385078400,1385164800,1,4821 -1385164800,794,874.81,785,829.5,794,874.81,785,829.5,20329,798,1385164800,1385251200,1,4821 -1385251200,829.15,842.78,747,800.05,829.15,842.78,747,800.05,20108,799,1385251200,1385337600,1,4821 -1385337600,800.01,838.2,770.1,816.93,800.01,838.2,770.1,816.93,23019,800,1385337600,1385424000,1,4821 -1385424000,811.95,919,801,916.86,811.95,919,801,916.86,29747,801,1385424000,1385510400,1,4821 -1385510400,915.01,969,879.99,963.86,915.01,969,879.99,963.86,30267,802,1385510400,1385596800,1,4821 -1385596800,963.98,1050.18,931,1012.98,963.98,1050.18,931,1012.98,36882,803,1385596800,1385683200,1,4821 -1385683200,1012,1141,988.22,1132,1012,1141,988.22,1132,21864,804,1385683200,1385769600,1,4821 -1385769600,1131.99,1163,1080,1119.8,1131.99,1163,1080,1119.8,12914,805,1385769600,1385856000,1,4821 -1385856000,1119.52,1123.11,795.6,948,1119.52,1123.11,795.6,948,61542,806,1385856000,1385942400,1,4821 -1385942400,955,1057,925.16,1040,955,1057,925.16,1040,31487,807,1385942400,1386028800,1,4821 -1386028800,1037.11,1088,1000,1055,1037.11,1088,1000,1055,12528,808,1386028800,1386115200,1,4821 -1386115200,1055,1153.27,1052.1,1131.76,1055,1153.27,1052.1,1131.76,14407,809,1386115200,1386201600,1,4821 -1386201600,1135,1138.58,848.42,1035.67,1135,1138.58,848.42,1035.67,55215,810,1386201600,1386288000,1,4821 -1386288000,1020.51,1033.13,796.73,810.01,1020.51,1033.13,796.73,810.01,52557,811,1386288000,1386374400,1,4821 -1386374400,809.72,844,542.38,693.3,809.72,844,542.38,693.3,79868,812,1386374400,1386460800,1,4821 -1386460800,693.3,797,651,784.9,693.3,797,651,784.9,27474,813,1386460800,1386547200,1,4821 -1386547200,787,899.99,766.66,899.91,787,899.99,766.66,899.91,28478,814,1386547200,1386633600,1,4821 -1386633600,899.91,989.6,895.01,980,899.91,989.6,895.01,980,22676,815,1386633600,1386720000,1,4821 -1386720000,979.07,988,804,879.04,979.07,988,804,879.04,31280,816,1386720000,1386806400,1,4821 -1386806400,879.04,898.9,832.01,871.22,879.04,898.9,832.01,871.22,13952,817,1386806400,1386892800,1,4821 -1386892800,871.22,920.42,850,885.15,871.22,920.42,850,885.15,14722,818,1386892800,1386979200,1,4821 -1386979200,888.47,895,841.01,854.99,888.47,895,841.01,854.99,7355,819,1386979200,1387065600,1,4821 -1387065600,850.78,869.98,803.51,862,850.78,869.98,803.51,862,11600,820,1387065600,1387152000,1,4821 -1387152000,861.98,864,651.34,688.01,861.98,864,651.34,688.01,58765,821,1387152000,1387238400,1,4821 -1387238400,690.5,750,612.51,675,690.5,750,612.51,675,43011,822,1387238400,1387324800,1,4821 -1387324800,675,680.7,382.21,519.75,675,680.7,382.21,519.75,137064,823,1387324800,1387411200,1,4821 -1387411200,520,700,492.91,684.01,520,700,492.91,684.01,56713,824,1387411200,1387497600,1,4821 -1387497600,685.1,719.97,570,608.77,685.1,719.97,570,608.77,40917,825,1387497600,1387584000,1,4821 -1387584000,610,648.88,550,596.92,610,648.88,550,596.92,19173,826,1387584000,1387670400,1,4821 -1387670400,595.07,690,575.61,614.11,595.07,690,575.61,614.11,17654,827,1387670400,1387756800,1,4821 -1387756800,612.66,665,607.77,654.76,612.66,665,607.77,654.76,13063,828,1387756800,1387843200,1,4821 -1387843200,654.76,668.8,628.11,653,654.76,668.8,628.11,653,12735,829,1387843200,1387929600,1,4821 -1387929600,653.57,681.24,636.99,680.99,653.57,681.24,636.99,680.99,6602,830,1387929600,1388016000,1,4821 -1388016000,679.01,764.32,677.57,747.83,679.01,764.32,677.57,747.83,27972,831,1388016000,1388102400,1,4821 -1388102400,747.83,762.1,702.26,723.98,747.83,762.1,702.26,723.98,16210,832,1388102400,1388188800,1,4821 -1388188800,723.98,736.01,682.22,715,723.98,736.01,682.22,715,13335,833,1388188800,1388275200,1,4821 -1388275200,715,732,703.45,728,715,732,703.45,728,8081,834,1388275200,1388361600,1,4821 -1388361600,728.01,740,722.81,736.5,728.01,740,722.81,736.5,6547,835,1388361600,1388448000,1,4821 -1388448000,736.51,739,709,732,736.51,739,709,732,7864,836,1388448000,1388534400,1,4821 -1388534400,732,757.99,729.01,754.22,732,757.99,729.01,754.22,7879,837,1388534400,1388620800,1,4821 -1388620800,751.88,798.7,742.5,785.81,751.88,798.7,742.5,785.81,15103,838,1388620800,1388707200,1,4821 -1388707200,784.19,818.99,767.62,809.4,784.19,818.99,767.62,809.4,14853,839,1388707200,1388793600,1,4821 -1388793600,808.24,830,790.2,828.79,808.24,830,790.2,828.79,10946,840,1388793600,1388880000,1,4821 -1388880000,828.79,948,826.07,903.43,828.79,948,826.07,903.43,24057,841,1388880000,1388966400,1,4821 -1388966400,905,995,876,919.2,905,995,876,919.2,25866,842,1388966400,1389052800,1,4821 -1389052800,915.8,943,788.47,788.47,915.8,943,788.47,788.47,33999,843,1389052800,1389139200,1,4821 -1389139200,785,849.79,765,823.45,785,849.79,765,823.45,26276,844,1389139200,1389225600,1,4821 -1389225600,823.94,848,779.78,826.54,823.94,848,779.78,826.54,25274,845,1389225600,1389312000,1,4821 -1389312000,825.5,861.4,799.41,852.61,825.5,861.4,799.41,852.61,12804,846,1389312000,1389398400,1,4821 -1389398400,851.63,909.96,849.51,895,851.63,909.96,849.51,895,16086,847,1389398400,1389484800,1,4821 -1389484800,895,905,826.46,844.05,895,905,826.46,844.05,12158,848,1389484800,1389571200,1,4821 -1389571200,844.04,844.05,783.11,823,844.04,844.05,783.11,823,19344,849,1389571200,1389657600,1,4821 -1389657600,823.99,837,800,815.99,823.99,837,800,815.99,9688,850,1389657600,1389744000,1,4821 -1389744000,815.99,850.26,805.18,841.14,815.99,850.26,805.18,841.14,12207,851,1389744000,1389830400,1,4821 -1389830400,841.14,849,810.01,814.4,841.14,849,810.01,814.4,8155,852,1389830400,1389916800,1,4821 -1389916800,814.4,821,765,794.48,814.4,821,765,794.48,17040,853,1389916800,1390003200,1,4821 -1390003200,796.97,817.12,796,811.83,796.97,817.12,796,811.83,5448,854,1390003200,1390089600,1,4821 -1390089600,810,841.62,791.01,841.13,810,841.62,791.01,841.13,8378,855,1390089600,1390176000,1,4821 -1390176000,841.5,845,815,826.01,841.5,845,815,826.01,6918,856,1390176000,1390262400,1,4821 -1390262400,826.02,834.5,814,824.89,826.02,834.5,814,824.89,7635,857,1390262400,1390348800,1,4821 -1390348800,824.88,824.99,801,819.2,824.88,824.99,801,819.2,8261,858,1390348800,1390435200,1,4821 -1390435200,819.2,823.28,801.1,809.69,819.2,823.28,801.1,809.69,7331,859,1390435200,1390521600,1,4821 -1390521600,810.95,811.74,767.02,779.19,810.95,811.74,767.02,779.19,15736,860,1390521600,1390608000,1,4821 -1390608000,780,817,773.4,806.8,780,817,773.4,806.8,8404,861,1390608000,1390694400,1,4821 -1390694400,806.81,834,795.01,814.92,806.81,834,795.01,814.92,9668,862,1390694400,1390780800,1,4821 -1390780800,814.67,823,725,749.34,814.67,823,725,749.34,25167,863,1390780800,1390867200,1,4821 -1390867200,750.95,812.93,740.01,785.51,750.95,812.93,740.01,785.51,20003,864,1390867200,1390953600,1,4821 -1390953600,785.51,804.95,781.99,794.18,785.51,804.95,781.99,794.18,7005,865,1390953600,1391040000,1,4821 -1391040000,794.21,812.44,770.7,799.99,794.21,812.44,770.7,799.99,13147,866,1391040000,1391126400,1,4821 -1391126400,799.99,809.98,791,803,799.99,809.98,791,803,7687,867,1391126400,1391212800,1,4821 -1391212800,803,827.38,802.59,813.03,803,827.38,802.59,813.03,8381,868,1391212800,1391299200,1,4821 -1391299200,813.23,825.21,810.23,815,813.23,825.21,810.23,815,4165,869,1391299200,1391385600,1,4821 -1391385600,814.94,815,800.5,808.5,814.94,815,800.5,808.5,4906,870,1391385600,1391472000,1,4821 -1391472000,806.99,812.98,796.83,802.99,806.99,812.98,796.83,802.99,7532,871,1391472000,1391558400,1,4821 -1391558400,802,810,775,781.8,802,810,775,781.8,8406,872,1391558400,1391644800,1,4821 -1391644800,780.01,803,752,763.06,780.01,803,752,763.06,20585,873,1391644800,1391731200,1,4821 -1391731200,764,766.45,619,705,764,766.45,619,705,66319,874,1391731200,1391817600,1,4821 -1391817600,705.01,723,662.01,674,705.01,723,662.01,674,13420,875,1391817600,1391904000,1,4821 -1391904000,680.49,755.42,666.21,687.37,680.49,755.42,666.21,687.37,15018,876,1391904000,1391990400,1,4821 -1391990400,688,713,530,687.81,688,713,530,687.81,71845,877,1391990400,1392076800,1,4821 -1392076800,688.34,720,631,675.1,688.34,720,631,675.1,40044,878,1392076800,1392163200,1,4821 -1392163200,677,685.19,631.58,652.72,677,685.19,631.58,652.72,15487,879,1392163200,1392249600,1,4821 -1392249600,650.04,660,601.54,605.46,650.04,660,601.54,605.46,28106,880,1392249600,1392336000,1,4821 -1392336000,609.4,712.9,538.01,669,609.4,712.9,538.01,669,68316,881,1392336000,1392422400,1,4821 -1392422400,670.34,673.17,628.88,653.8,670.34,673.17,628.88,653.8,20736,882,1392422400,1392508800,1,4821 -1392508800,655.83,670,590.01,619.01,655.83,670,590.01,619.01,26378,883,1392508800,1392595200,1,4821 -1392595200,621,664.99,610,633.66,621,664.99,610,633.66,19841,884,1392595200,1392681600,1,4821 -1392681600,633.66,650,609.99,627.7,633.66,650,609.99,627.7,14768,885,1392681600,1392768000,1,4821 -1392768000,627.7,636,617,624.85,627.7,636,617,624.85,11088,886,1392768000,1392854400,1,4821 -1392854400,623.01,631,560.9,561.86,623.01,631,560.9,561.86,34922,887,1392854400,1392940800,1,4821 -1392940800,561.86,589,530.01,584.22,561.86,589,530.01,584.22,29587,888,1392940800,1393027200,1,4821 -1393027200,581.35,619.88,562.15,612.5,581.35,619.88,562.15,612.5,18024,889,1393027200,1393113600,1,4821 -1393113600,610.77,646,599.78,611.99,610.77,646,599.78,611.99,20740,890,1393113600,1393200000,1,4821 -1393200000,609.9,629,514.02,535,609.9,629,514.02,535,51810,891,1393200000,1393286400,1,4821 -1393286400,535.49,545.8,400,535.48,535.49,545.8,400,535.48,115761,892,1393286400,1393372800,1,4821 -1393372800,534.34,610,530,585.23,534.34,610,530,585.23,49105,893,1393372800,1393459200,1,4821 -1393459200,585.24,599.99,571.22,583,585.24,599.99,571.22,583,17017,894,1393459200,1393545600,1,4821 -1393545600,584.7,591.39,541,550.1,584.7,591.39,541,550.1,22604,895,1393545600,1393632000,1,4821 -1393632000,551.8,576,535,567.47,551.8,576,535,567.47,14223,896,1393632000,1393718400,1,4821 -1393718400,567.46,570.99,553,561.36,567.46,570.99,553,561.36,6391,897,1393718400,1393804800,1,4821 -1393804800,565.38,710,562.02,677.69,565.38,710,562.02,677.69,64908,898,1393804800,1393891200,1,4821 -1393891200,677.69,702.24,633.64,673.28,677.69,702.24,633.64,673.28,28016,899,1393891200,1393977600,1,4821 -1393977600,673.27,679.97,651.9,669.99,673.27,679.97,651.9,669.99,12697,900,1393977600,1394064000,1,4821 -1394064000,669,675.71,650,669.57,669,675.71,650,669.57,10401,901,1394064000,1394150400,1,4821 -1394150400,669.57,670,613.45,632.79,669.57,670,613.45,632.79,21445,902,1394150400,1394236800,1,4821 -1394236800,632.79,638.4,604.5,620.11,632.79,638.4,604.5,620.11,9556,903,1394236800,1394323200,1,4821 -1394323200,620.02,653,613.03,640,620.02,653,613.03,640,9091,904,1394323200,1394409600,1,4821 -1394409600,638.4,646.59,609,629.4,638.4,646.59,609,629.4,13327,905,1394409600,1394496000,1,4821 -1394496000,628.02,644.44,614.17,632.1,628.02,644.44,614.17,632.1,9134,906,1394496000,1394582400,1,4821 -1394582400,631.72,656.95,628.8,634.95,631.72,656.95,628.8,634.95,12702,907,1394582400,1394668800,1,4821 -1394668800,634.95,650,632,641.01,634.95,650,632,641.01,6699,908,1394668800,1394755200,1,4821 -1394755200,641.02,645,625.29,630.42,641.02,645,625.29,630.42,8636,909,1394755200,1394841600,1,4821 -1394841600,630.99,639.88,625.32,637.24,630.99,639.88,625.32,637.24,2161,910,1394841600,1394928000,1,4821 -1394928000,637.58,639.39,629.02,633.04,637.58,639.39,629.02,633.04,3243,911,1394928000,1395014400,1,4821 -1395014400,634.99,634.99,619.46,622.31,634.99,634.99,619.46,622.31,9112,912,1395014400,1395100800,1,4821 -1395100800,622.97,624.17,591.13,612,622.97,624.17,591.13,612,14863,913,1395100800,1395187200,1,4821 -1395187200,613.84,623.95,605.11,611.2,613.84,623.95,605.11,611.2,7027,914,1395187200,1395273600,1,4821 -1395273600,610.01,611.3,578.66,585.6,610.01,611.3,578.66,585.6,10869,915,1395273600,1395360000,1,4821 -1395360000,585.6,607.88,556,570,585.6,607.88,556,570,22395,916,1395360000,1395446400,1,4821 -1395446400,569.99,571.99,541,565.31,569.99,571.99,541,565.31,13613,917,1395446400,1395532800,1,4821 -1395532800,564.31,569.48,556.74,562.28,564.31,569.48,556.74,562.28,6035,918,1395532800,1395619200,1,4821 -1395619200,558.22,592.6,547,584.98,558.22,592.6,547,584.98,13577,919,1395619200,1395705600,1,4821 -1395705600,585.9,587.48,568.86,583.77,585.9,587.48,568.86,583.77,8065,920,1395705600,1395792000,1,4821 -1395792000,583.77,592,565,581.36,583.77,592,565,581.36,10257,921,1395792000,1395878400,1,4821 -1395878400,581.48,581.59,466.1,474,581.48,581.59,466.1,474,48665,922,1395878400,1395964800,1,4821 -1395964800,475,532,468.3,501.17,475,532,468.3,501.17,34917,923,1395964800,1396051200,1,4821 -1396051200,502.01,508,486.97,492,502.01,508,486.97,492,7397,924,1396051200,1396137600,1,4821 -1396137600,491.99,492,436,460,491.99,492,436,460,31416,925,1396137600,1396224000,1,4821 -1396224000,460,486.7,438,454.83,460,486.7,438,454.83,20986.65095953,926,1396224000,1396310400,1,4821 -1396310400,454.81,509.98,452.04,478.98,454.81,509.98,452.04,478.98,22904.80785984,927,1396310400,1396396800,1,4821 -1396396800,478.98,494.98,430,439,478.98,494.98,430,439,34478.6660523,928,1396396800,1396483200,1,4821 -1396483200,438.9,465,416.11,451.03,438.9,465,416.11,451.03,26944.97730534,929,1396483200,1396569600,1,4821 -1396569600,451.03,459.5,430.77,452.2,451.03,459.5,430.77,452.2,15699.31016996,930,1396569600,1396656000,1,4821 -1396656000,450,464.8,441.25,464.8,450,464.8,441.25,464.8,6467.31793591,931,1396656000,1396742400,1,4821 -1396742400,464.8,465,450.2,456.27,464.8,465,450.2,456.27,5283.84837769,932,1396742400,1396828800,1,4821 -1396828800,459.97,464.19,446,447.11,459.97,464.19,446,447.11,7419.24793681,933,1396828800,1396915200,1,4821 -1396915200,447.11,459.8,446.24,453.57,447.11,459.8,446.24,453.57,5844.42247335,934,1396915200,1397001600,1,4821 -1397001600,453.57,457.3,438.08,441.69,453.57,457.3,438.08,441.69,8006.60407041,935,1397001600,1397088000,1,4821 -1397088000,441.69,442.46,357.57,363.12,441.69,442.46,357.57,363.12,49713.84445279,936,1397088000,1397174400,1,4821 -1397174400,363.1,432.22,339.79,423,363.1,432.22,339.79,423,42124.74577463,937,1397174400,1397260800,1,4821 -1397260800,423,439.5,413.72,423.42,423,439.5,413.72,423.42,10809.05206453,938,1397260800,1397347200,1,4821 -1397347200,424.91,427.75,397.16,416.3,424.91,427.75,397.16,416.3,11017.8849049,939,1397347200,1397433600,1,4821 -1397433600,416.29,475,408,458.5,416.29,475,408,458.5,33605,940,1397433600,1397520000,1,4821 -1397520000,459.99,528.75,453.16,521,459.99,528.75,453.16,521,32587,941,1397520000,1397606400,1,4821 -1397606400,523.1,548,494.02,529.77,523.1,548,494.02,529.77,30684,942,1397606400,1397692800,1,4821 -1397692800,529.26,533.8,481.63,500.09,529.26,533.8,481.63,500.09,20019,943,1397692800,1397779200,1,4821 -1397779200,500.09,506.97,470,483.11,500.09,506.97,470,483.11,11092,944,1397779200,1397865600,1,4821 -1397865600,482.1,507.43,472.81,503.8,482.1,507.43,472.81,503.8,10227,945,1397865600,1397952000,1,4821 -1397952000,505.18,516.53,493,500,505.18,516.53,493,500,5748,946,1397952000,1398038400,1,4821 -1398038400,501.07,515,490,496.74,501.07,515,490,496.74,8084,947,1398038400,1398124800,1,4821 -1398124800,497.98,504.9,485.2,490,497.98,504.9,485.2,490,8484,948,1398124800,1398211200,1,4821 -1398211200,490,495.2,484.61,492,490,495.2,484.61,492,5643,949,1398211200,1398297600,1,4821 -1398297600,491.94,505,480,502.2,491.94,505,480,502.2,7910,950,1398297600,1398384000,1,4821 -1398384000,502.15,503.99,438.05,466.52,502.15,503.99,438.05,466.52,33403,951,1398384000,1398470400,1,4821 -1398470400,466.71,470.96,451.07,459,466.71,470.96,451.07,459,8791,952,1398470400,1398556800,1,4821 -1398556800,459.22,461.97,429.95,430,459.22,461.97,429.95,430,9279,953,1398556800,1398643200,1,4821 -1398643200,430,452.16,424,442.9,430,452.16,424,442.9,18256,954,1398643200,1398729600,1,4821 -1398729600,440.41,454.47,432.02,448,440.41,454.47,432.02,448,13782,955,1398729600,1398816000,1,4821 -1398816000,448,453.99,433.08,448.85,448,453.99,433.08,448.85,10719,956,1398816000,1398902400,1,4821 -1398902400,449,465.88,447.97,460.97,449,465.88,447.97,460.97,9521,957,1398902400,1398988800,1,4821 -1398988800,460.97,462.99,444.51,454.5,460.97,462.99,444.51,454.5,8146,958,1398988800,1399075200,1,4821 -1399075200,452,454.5,431,439.85,452,454.5,431,439.85,7332,959,1399075200,1399161600,1,4821 -1399161600,439,442.83,429.55,438.04,439,442.83,429.55,438.04,5091,960,1399161600,1399248000,1,4821 -1399248000,435.88,445,425,433,435.88,445,425,433,7945,961,1399248000,1399334400,1,4821 -1399334400,431.64,434,420.27,428.01,431.64,434,420.27,428.01,8034,962,1399334400,1399420800,1,4821 -1399420800,429,452,425.67,440,429,452,425.67,440,13221,963,1399420800,1399507200,1,4821 -1399507200,441.47,450.08,437.61,437.69,441.47,450.08,437.61,437.69,6283,964,1399507200,1399593600,1,4821 -1399593600,439.6,457.08,437.71,452.37,439.6,457.08,437.71,452.37,8238,965,1399593600,1399680000,1,4821 -1399680000,452.78,459.24,449.79,455.39,452.78,459.24,449.79,455.39,4096,966,1399680000,1399766400,1,4821 -1399766400,457.7,458.2,429.6,440,457.7,458.2,429.6,440,8826,967,1399766400,1399852800,1,4821 -1399852800,437.67,443.77,431.56,442.5,437.67,443.77,431.56,442.5,4550,968,1399852800,1399939200,1,4821 -1399939200,442.48,442.75,430.61,439.12,442.48,442.75,430.61,439.12,5936,969,1399939200,1400025600,1,4821 -1400025600,439.12,449.96,438.36,446,439.12,449.96,438.36,446,6355,970,1400025600,1400112000,1,4821 -1400112000,444.07,452.67,444.02,446,444.07,452.67,444.02,446,5465,971,1400112000,1400198400,1,4821 -1400198400,446.27,452.41,444.5,447.31,446.27,452.41,444.5,447.31,3629,972,1400198400,1400284800,1,4821 -1400284800,447.55,451.48,445.01,449.06,447.55,451.48,445.01,449.06,2263,973,1400284800,1400371200,1,4821 -1400371200,449.07,451.43,444.52,446.91,449.07,451.43,444.52,446.91,2460,974,1400371200,1400457600,1,4821 -1400457600,446.91,450,441.44,448.34,446.91,450,441.44,448.34,4682,975,1400457600,1400544000,1,4821 -1400544000,448.34,500,447.14,489,448.34,500,447.14,489,28123,976,1400544000,1400630400,1,4821 -1400630400,489,499.1,487.11,493.98,489,499.1,487.11,493.98,7098,977,1400630400,1400716800,1,4821 -1400716800,493.98,530,492.65,529.99,493.98,530,492.65,529.99,17421,978,1400716800,1400803200,1,4821 -1400803200,529.99,547.1,518.55,523.77,529.99,547.1,518.55,523.77,19568,979,1400803200,1400889600,1,4821 -1400889600,523.75,529.06,515.4,528.44,523.75,529.06,515.4,528.44,5482,980,1400889600,1400976000,1,4821 -1400976000,528.44,586.34,527.09,573.9,528.44,586.34,527.09,573.9,19734,981,1400976000,1401062400,1,4821 -1401062400,573.5,593.48,565.58,581.88,573.5,593.48,565.58,581.88,11573,982,1401062400,1401148800,1,4821 -1401148800,581.87,595,550.22,572.7,581.87,595,550.22,572.7,19797,983,1401148800,1401235200,1,4821 -1401235200,572.7,582.26,563.45,580.66,572.7,582.26,563.45,580.66,8946,984,1401235200,1401321600,1,4821 -1401321600,580.66,582.1,560.05,572.37,580.66,582.1,560.05,572.37,8074,985,1401321600,1401408000,1,4821 -1401408000,572.37,629.4,568.56,621,572.37,629.4,568.56,621,22479,986,1401408000,1401494400,1,4821 -1401494400,621,628.5,611,627.8,621,628.5,611,627.8,9660,987,1401494400,1401580800,1,4821 -1401580800,627.8,683.26,618.53,630.99,627.8,683.26,618.53,630.99,24132,988,1401580800,1401667200,1,4821 -1401667200,630.99,678,613.03,661.22,630.99,678,613.03,661.22,20049,989,1401667200,1401753600,1,4821 -1401753600,662,680.99,649.61,670.14,662,680.99,649.61,670.14,13540,990,1401753600,1401840000,1,4821 -1401840000,668.9,673.61,621.86,640.6,668.9,673.61,621.86,640.6,17362,991,1401840000,1401926400,1,4821 -1401926400,640.59,669.63,639.69,661.48,640.59,669.63,639.69,661.48,10688,992,1401926400,1402012800,1,4821 -1402012800,661.46,662.13,647.16,647.16,661.46,662.13,647.16,647.16,6421,993,1402012800,1402099200,1,4821 -1402099200,647.16,657.13,635.88,657.13,647.16,657.13,635.88,657.13,5717,994,1402099200,1402185600,1,4821 -1402185600,657.13,661.11,651.7,658,657.13,661.11,651.7,658,2567,995,1402185600,1402272000,1,4821 -1402272000,658,659,639.93,648.83,658,659,639.93,648.83,6751,996,1402272000,1402358400,1,4821 -1402358400,648.83,657.41,642.45,648.55,648.83,657.41,642.45,648.55,5860,997,1402358400,1402444800,1,4821 -1402444800,648.55,652.39,615,620.5,648.55,652.39,615,620.5,10390,998,1402444800,1402531200,1,4821 -1402531200,623.81,630.36,550,569.1,623.81,630.36,550,569.1,24790,999,1402531200,1402617600,1,4821 -1402617600,569.98,611.99,563,592,569.98,611.99,563,592,18645,1000,1402617600,1402704000,1,4821 -1402704000,592,593.53,538.38,566.58,592,593.53,538.38,566.58,16527,1001,1402704000,1402790400,1,4821 -1402790400,566.58,593,552.11,588.55,566.58,593,552.11,588.55,8763,1002,1402790400,1402876800,1,4821 -1402876800,592,610,582.01,586.91,592,610,582.01,586.91,10698,1003,1402876800,1402963200,1,4821 -1402963200,587,610.2,580,606.48,587,610.2,580,606.48,6545,1004,1402963200,1403049600,1,4821 -1403049600,606.48,616,599.9,607,606.48,616,599.9,607,6252,1005,1403049600,1403136000,1,4821 -1403136000,607.99,609.98,590,593.4,607.99,609.98,590,593.4,4592,1006,1403136000,1403222400,1,4821 -1403222400,593.41,598.68,580.51,588.02,593.41,598.68,580.51,588.02,6666,1007,1403222400,1403308800,1,4821 -1403308800,590,594.99,580,591.29,590,594.99,580,591.29,2917,1008,1403308800,1403395200,1,4821 -1403395200,591.33,605.05,587.82,600.34,591.33,605.05,587.82,600.34,3806,1009,1403395200,1403481600,1,4821 -1403481600,600.34,601,580.46,588.22,600.34,601,580.46,588.22,5258,1010,1403481600,1403568000,1,4821 -1403568000,588.22,588.25,572.1,572.62,588.22,588.25,572.1,572.62,6459,1011,1403568000,1403654400,1,4821 -1403654400,574,579.7,554.45,560.4,574,579.7,554.45,560.4,8825,1012,1403654400,1403740800,1,4821 -1403740800,560.4,580.11,557.2,579.99,560.4,580.11,557.2,579.99,4626,1013,1403740800,1403827200,1,4821 -1403827200,580.09,600,574,599.99,580.09,600,574,599.99,9146,1014,1403827200,1403913600,1,4821 -1403913600,599.99,604.21,589.56,589.56,599.99,604.21,589.56,589.56,3044,1015,1403913600,1404000000,1,4821 -1404000000,591.46,601.79,589.56,599.89,591.46,601.79,589.56,599.89,1549,1016,1404000000,1404086400,1,4821 -1404086400,599.86,647.09,595.51,641.11,599.86,647.09,595.51,641.11,15476,1017,1404086400,1404172800,1,4821 -1404172800,640,658.88,638,638.25,640,658.88,638,638.25,9433,1018,1404172800,1404259200,1,4821 -1404259200,638.25,658.75,638,650.5,638.25,658.75,638,650.5,5258,1019,1404259200,1404345600,1,4821 -1404345600,649.74,652.79,638.79,645.99,649.74,652.79,638.79,645.99,4918,1020,1404345600,1404432000,1,4821 -1404432000,648.48,650.48,616.3,629,648.48,650.48,616.3,629,8695,1021,1404432000,1404518400,1,4821 -1404518400,628.81,632.97,623.23,630,628.81,632.97,623.23,630,1777,1022,1404518400,1404604800,1,4821 -1404604800,630.9,639,622.86,630.57,630.9,639,622.86,630.57,3283,1023,1404604800,1404691200,1,4821 -1404691200,633.87,636,612.9,622.09,633.87,636,612.9,622.09,6856,1024,1404691200,1404777600,1,4821 -1404777600,622.09,626.22,616.89,623.98,622.09,626.22,616.89,623.98,2631,1025,1404777600,1404864000,1,4821 -1404864000,623.98,626.88,619.17,620.01,623.98,626.88,619.17,620.01,965,1026,1404864000,1404950400,1,4821 -1404950400,621.96,623.93,607.9,612.44,621.96,623.93,607.9,612.44,3293,1027,1404950400,1405036800,1,4821 -1405036800,616.87,635,613.46,635,616.87,635,613.46,635,6085,1028,1405036800,1405123200,1,4821 -1405123200,634.99,642.57,628.7,638.07,634.99,642.57,628.7,638.07,3796,1029,1405123200,1405209600,1,4821 -1405209600,637.9,638.73,626.09,630.88,637.9,638.73,626.09,630.88,4153,1030,1405209600,1405296000,1,4821 -1405296000,630.88,632,616.84,621.17,630.88,632,616.84,621.17,3801,1031,1405296000,1405382400,1,4821 -1405382400,621.15,624,616.09,619.55,621.15,624,616.09,619.55,1658,1032,1405382400,1405468800,1,4821 -1405468800,622.9,625,610.01,616.86,622.9,625,610.01,616.86,5294,1033,1405468800,1405555200,1,4821 -1405555200,617.39,629,610,622.2,617.39,629,610,622.2,4892,1034,1405555200,1405641600,1,4821 -1405641600,626.3,632.96,618.46,632.6,626.3,632.96,618.46,632.6,5010,1035,1405641600,1405728000,1,4821 -1405728000,632.59,632.6,625,628.63,632.59,632.6,625,628.63,1901,1036,1405728000,1405814400,1,4821 -1405814400,630,630,620,627,630,630,620,627,1433,1037,1405814400,1405900800,1,4821 -1405900800,626.98,628,615,622.73,626.98,628,615,622.73,3926,1038,1405900800,1405987200,1,4821 -1405987200,622.63,624.99,618.26,618.32,622.63,624.99,618.26,618.32,3333,1039,1405987200,1406073600,1,4821 -1406073600,619.99,623,615.51,621,619.99,623,615.51,621,4023,1040,1406073600,1406160000,1,4821 -1406160000,620.95,621.99,591.12,601.66,620.95,621.99,591.12,601.66,10210,1041,1406160000,1406246400,1,4821 -1406246400,603.96,609.65,592.97,602.93,603.96,609.65,592.97,602.93,4803,1042,1406246400,1406332800,1,4821 -1406332800,602.93,603,590,596.23,602.93,603,590,596.23,3572,1043,1406332800,1406419200,1,4821 -1406419200,596.23,602.83,589,590.3,596.23,602.83,589,590.3,3768,1044,1406419200,1406505600,1,4821 -1406505600,592.61,596,570.5,586.53,592.61,596,570.5,586.53,10399,1045,1406505600,1406592000,1,4821 -1406592000,589.88,591.95,578,585.95,589.88,591.95,578,585.95,4054,1046,1406592000,1406678400,1,4821 -1406678400,585.93,586,557.12,563.84,585.93,586,557.12,563.84,10469,1047,1406678400,1406764800,1,4821 -1406764800,563.83,590,555.9,582.04,563.83,590,555.9,582.04,9347,1048,1406764800,1406851200,1,4821 -1406851200,583.54,607.2,581.77,598.2,583.54,607.2,581.77,598.2,11928,1049,1406851200,1406937600,1,4821 -1406937600,597.84,599.09,584.95,589.59,597.84,599.09,584.95,589.59,3517,1050,1406937600,1407024000,1,4821 -1407024000,589.6,591,578.21,588.73,589.6,591,578.21,588.73,2772,1051,1407024000,1407110400,1,4821 -1407110400,587.53,595.7,581.8,588.5,587.53,595.7,581.8,588.5,5223,1052,1407110400,1407196800,1,4821 -1407196800,588.5,589,578.25,581.76,588.5,589,578.25,581.76,6886,1053,1407196800,1407283200,1,4821 -1407283200,581.75,586.36,576.44,581.16,581.75,586.36,576.44,581.16,7544,1054,1407283200,1407369600,1,4821 -1407369600,581.16,591.9,579,585.84,581.16,591.9,579,585.84,4418,1055,1407369600,1407456000,1,4821 -1407456000,585.84,595,584,588.02,585.84,595,584,588.02,4345,1056,1407456000,1407542400,1,4821 -1407542400,588.99,591.35,585.21,587.97,588.99,591.35,585.21,587.97,1595,1057,1407542400,1407628800,1,4821 -1407628800,589.82,597,586,590.96,589.82,597,586,590.96,3176,1058,1407628800,1407715200,1,4821 -1407715200,590.98,590.99,571,573.98,590.98,590.99,571,573.98,6059,1059,1407715200,1407801600,1,4821 -1407801600,574.55,574.59,561.9,566.69,574.55,574.59,561.9,566.69,6447,1060,1407801600,1407888000,1,4821 -1407888000,569.39,572,524.55,548.81,569.39,572,524.55,548.81,21149,1061,1407888000,1407974400,1,4821 -1407974400,549.85,551.86,497,507.99,549.85,551.86,497,507.99,25797,1062,1407974400,1408060800,1,4821 -1408060800,507.99,521.79,481.55,500.25,507.99,521.79,481.55,500.25,16565,1063,1408060800,1408147200,1,4821 -1408147200,502.48,529.8,485,521.97,502.48,529.8,485,521.97,12650,1064,1408147200,1408233600,1,4821 -1408233600,523.47,524.8,485.39,496.86,523.47,524.8,485.39,496.86,10275,1065,1408233600,1408320000,1,4821 -1408320000,498,510,442,475.22,498,510,442,475.22,28805,1066,1408320000,1408406400,1,4821 -1408406400,474.74,493,453.01,485.57,474.74,493,453.01,485.57,8143,1067,1408406400,1408492800,1,4821 -1408492800,491.98,527.01,466,516.39,491.98,527.01,466,516.39,19197,1068,1408492800,1408579200,1,4821 -1408579200,516.39,534.14,510,519.28,516.39,534.14,510,519.28,14157,1069,1408579200,1408665600,1,4821 -1408665600,519.29,528,500.01,514.65,519.29,528,500.01,514.65,15362,1070,1408665600,1408752000,1,4821 -1408752000,514.65,514.69,487,497,514.65,514.69,487,497,8415,1071,1408752000,1408838400,1,4821 -1408838400,496.96,515.95,495.02,507.85,496.96,515.95,495.02,507.85,5737,1072,1408838400,1408924800,1,4821 -1408924800,507.84,508.46,496.79,503.82,507.84,508.46,496.79,503.82,5744,1073,1408924800,1409011200,1,4821 -1409011200,503.74,516,502.27,512.18,503.74,516,502.27,512.18,6698,1074,1409011200,1409097600,1,4821 -1409097600,514.4,523.09,510,511.87,514.4,523.09,510,511.87,7768,1075,1409097600,1409184000,1,4821 -1409184000,511.87,514.98,505.93,506,511.87,514.98,505.93,506,7104,1076,1409184000,1409270400,1,4821 -1409270400,506.94,514.98,501.25,509.3,506.94,514.98,501.25,509.3,7234,1077,1409270400,1409356800,1,4821 -1409356800,509.3,509.42,498.13,500.85,509.3,509.42,498.13,500.85,4404,1078,1409356800,1409443200,1,4821 -1409443200,501.49,504.75,473.33,479.04,501.49,504.75,473.33,479.04,11281,1079,1409443200,1409529600,1,4821 -1409529600,479.01,490,472.01,474.54,479.01,490,472.01,474.54,9035,1080,1409529600,1409616000,1,4821 -1409616000,475.89,484.61,470.42,474.5,475.89,484.61,470.42,474.5,7318,1081,1409616000,1409702400,1,4821 -1409702400,474.5,477.99,471,474.89,474.5,477.99,471,474.89,4716,1082,1409702400,1409788800,1,4821 -1409788800,474.86,497,471.04,487.43,474.86,497,471.04,487.43,10767,1083,1409788800,1409875200,1,4821 -1409875200,489.61,489.96,473.03,477.65,489.61,489.96,473.03,477.65,5186,1084,1409875200,1409961600,1,4821 -1409961600,477.65,485,477.16,479.78,477.65,485,477.16,479.78,2754,1085,1409961600,1410048000,1,4821 -1410048000,479.99,483,474.95,475.43,479.99,483,474.95,475.43,2825,1086,1410048000,1410134400,1,4821 -1410134400,477.4,478.39,456.3,468.33,477.4,478.39,456.3,468.33,14543,1087,1410134400,1410220800,1,4821 -1410220800,468.32,476.4,459.18,473.2,468.32,476.4,459.18,473.2,9091,1088,1410220800,1410307200,1,4821 -1410307200,473.34,492,473.32,476.57,473.34,492,473.32,476.57,11464,1089,1410307200,1410393600,1,4821 -1410393600,477.78,480,465,475.9,477.78,480,465,475.9,7906,1090,1410393600,1410480000,1,4821 -1410480000,477.43,478,462,474.62,477.43,478,462,474.62,6058,1091,1410480000,1410566400,1,4821 -1410566400,473.08,480.13,467.43,477.98,473.08,480.13,467.43,477.98,5798,1092,1410566400,1410652800,1,4821 -1410652800,477.99,481.58,473.59,475.49,477.99,481.58,473.59,475.49,3847,1093,1410652800,1410739200,1,4821 -1410739200,475.47,479.62,467.76,469.47,475.47,479.62,467.76,469.47,6195,1094,1410739200,1410825600,1,4821 -1410825600,469.47,473.69,462,462.02,469.47,473.69,462,462.02,5897,1095,1410825600,1410912000,1,4821 -1410912000,463.48,465.57,443.57,452.09,463.48,465.57,443.57,452.09,12434,1096,1410912000,1410998400,1,4821 -1410998400,452.99,452.99,407.94,425,452.99,452.99,407.94,425,22013,1097,1410998400,1411084800,1,4821 -1411084800,426.62,429,378.78,395.86,426.62,429,378.78,395.86,29715,1098,1411084800,1411171200,1,4821 -1411171200,395.86,431.11,390,408.76,395.86,431.11,390,408.76,19897,1099,1411171200,1411257600,1,4821 -1411257600,410.92,413.53,390,399.55,410.92,413.53,390,399.55,14149,1100,1411257600,1411344000,1,4821 -1411344000,400.77,409.38,396.26,400.07,400.77,409.38,396.26,400.07,10745,1101,1411344000,1411430400,1,4821 -1411430400,399.77,452.67,393.6,438.97,399.77,452.67,393.6,438.97,26971,1102,1411430400,1411516800,1,4821 -1411516800,440.85,441.78,418.83,423.68,440.85,441.78,418.83,423.68,14086,1103,1411516800,1411603200,1,4821 -1411603200,423.57,423.9,400,408.76,423.57,423.9,400,408.76,15005,1104,1411603200,1411689600,1,4821 -1411689600,410,414.35,396.53,403.57,410,414.35,396.53,403.57,9762,1105,1411689600,1411776000,1,4821 -1411776000,405.08,408.99,396.57,401.77,405.08,408.99,396.57,401.77,5450,1106,1411776000,1411862400,1,4821 -1411862400,399.16,403.99,368.9,375.35,399.16,403.99,368.9,375.35,16127,1107,1411862400,1411948800,1,4821 -1411948800,375.35,386.03,365.2,374.2,375.35,386.03,365.2,374.2,20013,1108,1411948800,1412035200,1,4821 -1412035200,374.17,397.75,371.8,391.09,374.17,397.75,371.8,391.09,14228,1109,1412035200,1412121600,1,4821 -1412121600,389.56,393.79,377.01,384.86,389.56,393.79,377.01,384.86,12991,1110,1412121600,1412208000,1,4821 -1412208000,384.85,385.82,372,374.68,384.85,385.82,372,374.68,10358,1111,1412208000,1412294400,1,4821 -1412294400,376.29,378.11,353.75,358.74,376.29,378.11,353.75,358.74,20366,1112,1412294400,1412380800,1,4821 -1412380800,358.71,365.07,322.04,326.21,358.71,365.07,322.04,326.21,28968,1113,1412380800,1412467200,1,4821 -1412467200,326.24,339.43,275,323.52,326.24,339.43,275,323.52,61700,1114,1412467200,1412553600,1,4821 -1412553600,322.82,347,295.89,328.59,322.82,347,295.89,328.59,69530,1115,1412553600,1412640000,1,4821 -1412640000,328.56,336.99,312.37,334.8,328.56,336.99,312.37,334.8,22950,1116,1412640000,1412726400,1,4821 -1412726400,334.8,359,326.93,355.73,334.8,359,326.93,355.73,28573,1117,1412726400,1412812800,1,4821 -1412812800,355.73,395.55,349,364.01,355.73,395.55,349,364.01,47809,1118,1412812800,1412899200,1,4821 -1412899200,364.01,380.08,351.1,360.89,364.01,380.08,351.1,360.89,20519,1119,1412899200,1412985600,1,4821 -1412985600,360.85,368.06,352.1,362,360.85,368.06,352.1,362,9954,1120,1412985600,1413072000,1,4821 -1413072000,362.77,383.6,354.71,378.11,362.77,383.6,354.71,378.11,14234,1121,1413072000,1413158400,1,4821 -1413158400,378.48,405,368.07,392.6,378.48,405,368.07,392.6,26049,1122,1413158400,1413244800,1,4821 -1413244800,392.99,417.99,390.48,403.38,392.99,417.99,390.48,403.38,24792,1123,1413244800,1413331200,1,4821 -1413331200,402.01,404.32,385.92,394.52,402.01,404.32,385.92,394.52,19113,1124,1413331200,1413417600,1,4821 -1413417600,394.52,399,370.1,383.95,394.52,399,370.1,383.95,22735,1125,1413417600,1413504000,1,4821 -1413504000,384.19,386,370.96,383.65,384.19,386,370.96,383.65,10486,1126,1413504000,1413590400,1,4821 -1413590400,383.2,397.29,377,390.58,383.2,397.29,377,390.58,7046,1127,1413590400,1413676800,1,4821 -1413676800,390.59,394.25,385,387.53,390.59,394.25,385,387.53,3208,1128,1413676800,1413763200,1,4821 -1413763200,389.06,390.65,376.2,381.21,389.06,390.65,376.2,381.21,12041,1129,1413763200,1413849600,1,4821 -1413849600,381,393.52,378.98,385.81,381,393.52,378.98,385.81,7703,1130,1413849600,1413936000,1,4821 -1413936000,385.79,388.87,380,382.04,385.79,388.87,380,382.04,8291,1131,1413936000,1414022400,1,4821 -1414022400,382.05,384.55,352.4,357.18,382.05,384.55,352.4,357.18,20995,1132,1414022400,1414108800,1,4821 -1414108800,356.81,363.71,344.34,358.86,356.81,363.71,344.34,358.86,15600,1133,1414108800,1414195200,1,4821 -1414195200,358.78,359.1,341.22,348.69,358.78,359.1,341.22,348.69,11069,1134,1414195200,1414281600,1,4821 -1414281600,348.69,363,344.5,355.18,348.69,363,344.5,355.18,7835,1135,1414281600,1414368000,1,4821 -1414368000,355.19,358.65,349.21,350,355.19,358.65,349.21,350,9540.67167756,1136,1414368000,1414454400,1,4821 -1414454400,351.03,357.7,350.09,355.2,351.03,357.7,350.09,355.2,2740.941802,1137,1414454400,1414540800,1,4821 -1414540800,355.71,355.99,333.33,335.7,355.71,355.99,333.33,335.7,13057.18043145,1138,1414540800,1414627200,1,4821 -1414627200,336.37,352.83,332.99,346.14,336.37,352.83,332.99,346.14,14118.76518664,1139,1414627200,1414713600,1,4821 -1414713600,346.14,347.96,335.5,337.99,346.14,347.96,335.5,337.99,7525.75724524,1140,1414713600,1414800000,1,4821 -1414800000,337.99,339.47,316.61,324.7,337.99,339.47,316.61,324.7,14970.5578556,1141,1414800000,1414886400,1,4821 -1414886400,324.55,329,318.24,324.36,324.55,329,318.24,324.36,8335.41686172,1142,1414886400,1414972800,1,4821 -1414972800,324.23,333.99,322.74,325.5,324.23,333.99,322.74,325.5,11236,1143,1414972800,1415059200,1,4821 -1415059200,326.45,332.9,320,330.22,326.45,332.9,320,330.22,13671,1144,1415059200,1415145600,1,4821 -1415145600,329.96,344.17,328.8,338.38,329.96,344.17,328.8,338.38,15339,1145,1415145600,1415232000,1,4821 -1415232000,338.37,353.1,336.27,349.99,338.37,353.1,336.27,349.99,14261,1146,1415232000,1415318400,1,4821 -1415318400,349.99,352.15,340.4,342.16,349.99,352.15,340.4,342.16,7208,1147,1415318400,1415404800,1,4821 -1415404800,342.16,347.75,340.6,345.39,342.16,347.75,340.6,345.39,3751,1148,1415404800,1415491200,1,4821 -1415491200,346.19,366.35,343.4,364.77,346.19,366.35,343.4,364.77,10492,1149,1415491200,1415577600,1,4821 -1415577600,365.37,377.77,357.3,366.43,365.37,377.77,357.3,366.43,19223,1150,1415577600,1415664000,1,4821 -1415664000,366.43,371.52,360.28,370.65,366.43,371.52,360.28,370.65,7661,1151,1415664000,1415750400,1,4821 -1415750400,370.09,434.8,369.85,426.02,370.09,434.8,369.85,426.02,44038,1152,1415750400,1415836800,1,4821 -1415836800,426.63,453.92,381.55,420.93,426.63,453.92,381.55,420.93,49826,1153,1415836800,1415923200,1,4821 -1415923200,417.85,420.3,382.95,399.98,417.85,420.3,382.95,399.98,21636,1154,1415923200,1416009600,1,4821 -1416009600,399.97,407.22,369,376.99,399.97,407.22,369,376.99,14413,1155,1416009600,1416096000,1,4821 -1416096000,376.97,395,375,389.86,376.97,395,375,389.86,9643,1156,1416096000,1416182400,1,4821 -1416182400,389.86,415,375,387.69,389.86,415,375,387.69,24284,1157,1416182400,1416268800,1,4821 -1416268800,388.72,394.64,371,374.88,388.72,394.64,371,374.88,15191,1158,1416268800,1416355200,1,4821 -1416355200,374.87,386.39,371.7,379.03,374.87,386.39,371.7,379.03,8935,1159,1416355200,1416441600,1,4821 -1416441600,379.04,381.8,351.8,356.47,379.04,381.8,351.8,356.47,16351,1160,1416441600,1416528000,1,4821 -1416528000,356.47,358.49,342.05,351.2,356.47,358.49,342.05,351.2,15239,1161,1416528000,1416614400,1,4821 -1416614400,351.19,365.93,350.7,353.12,351.19,365.93,350.7,353.12,6658,1162,1416614400,1416700800,1,4821 -1416700800,354.29,373.5,353.01,367.17,354.29,373.5,353.01,367.17,7936,1163,1416700800,1416787200,1,4821 -1416787200,367.17,389.99,366.67,375.99,367.17,389.99,366.67,375.99,19055,1164,1416787200,1416873600,1,4821 -1416873600,375.99,395.11,374.31,377.37,375.99,395.11,374.31,377.37,16138,1165,1416873600,1416960000,1,4821 -1416960000,377.05,379.22,363.38,368.5,377.05,379.22,363.38,368.5,12990,1166,1416960000,1417046400,1,4821 -1417046400,368.5,375.33,366.37,369.98,368.5,375.33,366.37,369.98,6126,1167,1417046400,1417132800,1,4821 -1417132800,369.98,381.34,358,376.86,369.98,381.34,358,376.86,13743,1168,1417132800,1417219200,1,4821 -1417219200,376,386.6,372.25,375.49,376,386.6,372.25,375.49,7238,1169,1417219200,1417305600,1,4821 -1417305600,375.48,381.99,373.32,377.01,375.48,381.99,373.32,377.01,3045,1170,1417305600,1417392000,1,4821 -1417392000,376.09,382.31,373.03,376.53,376.09,382.31,373.03,376.53,6913,1171,1417392000,1417478400,1,4821 -1417478400,376.53,382.86,375.23,379.52,376.53,382.86,375.23,379.52,6534,1172,1417478400,1417564800,1,4821 -1417564800,379.52,383,374.01,375.33,379.52,383,374.01,375.33,8435,1173,1417564800,1417651200,1,4821 -1417651200,376.61,378.99,360,369.16,376.61,378.99,360,369.16,12307,1174,1417651200,1417737600,1,4821 -1417737600,369.89,377.89,365.61,376,369.89,377.89,365.61,376,8578,1175,1417737600,1417824000,1,4821 -1417824000,376,376.99,371.31,374.38,376,376.99,371.31,374.38,2361,1176,1417824000,1417910400,1,4821 -1417910400,375.05,377.5,373.16,377.26,375.05,377.5,373.16,377.26,2464,1177,1417910400,1417996800,1,4821 -1417996800,376.03,377.26,359.01,361.3,376.03,377.26,359.01,361.3,11947,1178,1417996800,1418083200,1,4821 -1418083200,362.74,364.59,343.97,352.03,362.74,364.59,343.97,352.03,18936,1179,1418083200,1418169600,1,4821 -1418169600,352.02,353.74,345,345.21,352.02,353.74,345,345.21,6926,1180,1418169600,1418256000,1,4821 -1418256000,345.22,364.43,339.8,348.9,345.22,364.43,339.8,348.9,16135,1181,1418256000,1418342400,1,4821 -1418342400,348.88,358.59,348,352.24,348.88,358.59,348,352.24,8051,1182,1418342400,1418428800,1,4821 -1418428800,353.33,354.41,347.03,351.67,353.33,354.41,347.03,351.67,3812,1183,1418428800,1418515200,1,4821 -1418515200,351.67,359.3,347.44,356.52,351.67,359.3,347.44,356.52,6519,1184,1418515200,1418601600,1,4821 -1418601600,357.3,357.3,346.21,349,357.3,357.3,346.21,349,8071,1185,1418601600,1418688000,1,4821 -1418688000,348.85,349.35,327.34,329.05,348.85,349.35,327.34,329.05,17790,1186,1418688000,1418774400,1,4821 -1418774400,329.05,335.99,315.23,322,329.05,335.99,315.23,322,22843,1187,1418774400,1418860800,1,4821 -1418860800,321.96,325.61,304.99,312.67,321.96,325.61,304.99,312.67,21564,1188,1418860800,1418947200,1,4821 -1418947200,312.65,320,307.11,318.33,312.65,320,307.11,318.33,15978,1189,1418947200,1419033600,1,4821 -1419033600,318.58,333,316.52,331.79,318.58,333,316.52,331.79,11356,1190,1419033600,1419120000,1,4821 -1419120000,331.77,332.31,318.78,320.01,331.77,332.31,318.78,320.01,6308,1191,1419120000,1419206400,1,4821 -1419206400,320.88,333.99,319.9,331.56,320.88,333.99,319.9,331.56,11812.76642626,1192,1419206400,1419292800,1,4821 -1419292800,332.52,338.99,327.49,336.92,332.52,338.99,327.49,336.92,7679.77400895,1193,1419292800,1419379200,1,4821 -1419379200,336.9,336.9,320.92,323.06,336.9,336.9,320.92,323.06,5884.87599772,1194,1419379200,1419465600,1,4821 -1419465600,323.03,323.72,316.63,319.86,323.03,323.72,316.63,319.86,3887.20558443,1195,1419465600,1419552000,1,4821 -1419552000,319.85,332,316.64,328.27,319.85,332,316.64,328.27,6390.7476427,1196,1419552000,1419638400,1,4821 -1419638400,329.31,329.31,311.63,316.47,329.31,329.31,311.63,316.47,8687.53555696,1197,1419638400,1419724800,1,4821 -1419724800,316.48,319.56,311.22,317.64,316.48,319.56,311.22,317.64,4121.07585356,1198,1419724800,1419811200,1,4821 -1419811200,317.64,320.14,310.26,313.01,317.64,320.14,310.26,313.01,6927.82320386,1199,1419811200,1419897600,1,4821 -1419897600,313.36,316.77,310,311.07,313.36,316.77,310,311.07,8885.6597824,1200,1419897600,1419984000,1,4821 -1419984000,311.1,321,310.69,321,311.1,321,310.69,321,6336.35443629,1201,1419984000,1420070400,1,4821 -1420070400,321,321,312.6,313.81,321,321,312.6,313.81,3087.43655402,1202,1420070400,1420156800,1,4821 -1420156800,313.82,317.01,311.96,315.42,313.82,317.01,311.96,315.42,3467.59291082,1203,1420156800,1420243200,1,4821 -1420243200,315.42,316.58,280,282,315.42,316.58,280,282,21752.71914613,1204,1420243200,1420329600,1,4821 -1420329600,280,289.39,255,264,280,289.39,255,264,41441.27855266,1205,1420329600,1420416000,1,4821 -1420416000,264.55,280,264.07,276.8,264.55,280,264.07,276.8,9528.27100194,1206,1420416000,1420502400,1,4821 -1420761600,272.45,305,272.45,293.97,272.45,305,272.45,293.97,9914.24959425,1207,1420761600,1420848000,1,4821 -1420848000,293.89,295,271.03,275.59,293.89,295,271.03,275.59,29448.77784509,1208,1420848000,1420934400,1,4821 -1420934400,275.6,280.94,262.08,266.39,275.6,280.94,262.08,266.39,12758.94904431,1209,1420934400,1421020800,1,4821 -1421020800,266.34,272.43,263.54,267.42,266.34,272.43,263.54,267.42,10458,1210,1421020800,1421107200,1,4821 -1421107200,267.1,268.15,216,227,267.1,268.15,216,227,60488,1211,1421107200,1421193600,1,4821 -1421193600,227.01,230.89,152.4,171.41,227.01,230.89,152.4,171.41,124190,1212,1421193600,1421280000,1,4821 -1421280000,172,233.9,168.5,210.98,172,233.9,168.5,210.98,83474,1213,1421280000,1421366400,1,4821 -1421366400,210.69,223.15,198.04,208.03,210.69,223.15,198.04,208.03,34694,1214,1421366400,1421452800,1,4821 -1421452800,208.02,212.84,192.17,199.69,208.02,212.84,192.17,199.69,19086,1215,1421452800,1421539200,1,4821 -1421539200,199.69,222,195.02,211.85,199.69,222,195.02,211.85,18191,1216,1421539200,1421625600,1,4821 -1421625600,211.8,220.94,207.7,216.34,211.8,220.94,207.7,216.34,13022,1217,1421625600,1421712000,1,4821 -1421712000,216.01,216.81,201.98,210.65,216.01,216.81,201.98,210.65,14108,1218,1421712000,1421798400,1,4821 -1421798400,211.94,228.9,205,227.16,211.94,228.9,205,227.16,22894,1219,1421798400,1421884800,1,4821 -1421884800,227.75,239,226.01,234.08,227.75,239,226.01,234.08,25366,1220,1421884800,1421971200,1,4821 -1421971200,234.08,240,225.55,233.64,234.08,240,225.55,233.64,15179,1221,1421971200,1422057600,1,4821 -1422057600,233.42,249.99,230.03,249.19,233.42,249.99,230.03,249.19,13749,1222,1422057600,1422144000,1,4821 -1422144000,249.33,257,241.33,255.31,249.33,257,241.33,255.31,28721,1223,1422144000,1422230400,1,4821 -1422230400,254.67,309.9,254.67,274.8,254.67,309.9,254.67,274.8,55732,1224,1422230400,1422316800,1,4821 -1422316800,274.76,278.51,243.1,263.98,274.76,278.51,243.1,263.98,21109,1225,1422316800,1422403200,1,4821 -1422403200,263.97,266.45,225.91,236.07,263.97,266.45,225.91,236.07,28041,1226,1422403200,1422489600,1,4821 -1422489600,236.07,242.18,220,235.79,236.07,242.18,220,235.79,25879,1227,1422489600,1422576000,1,4821 -1422576000,235.12,244.98,225.52,228.96,235.12,244.98,225.52,228.96,20579,1228,1422576000,1422662400,1,4821 -1422662400,228.98,234.8,215.75,216.9,228.98,234.8,215.75,216.9,19198,1229,1422662400,1422748800,1,4821 -1422748800,218.04,233,208.48,226.93,218.04,233,208.48,226.93,18366,1230,1422748800,1422835200,1,4821 -1422835200,226.93,241.98,221.79,238.47,226.93,241.98,221.79,238.47,15572,1231,1422835200,1422921600,1,4821 -1422921600,238.38,244.39,223.79,227.99,238.38,244.39,223.79,227.99,17455,1232,1422921600,1423008000,1,4821 -1423008000,227.94,231,220.02,227,227.94,231,220.02,227,14946,1233,1423008000,1423094400,1,4821 -1423094400,226.93,229,210.43,216.81,226.93,229,210.43,216.81,12843,1234,1423094400,1423180800,1,4821 -1423180800,216.46,225.86,210.59,223.37,216.46,225.86,210.59,223.37,10931,1235,1423180800,1423267200,1,4821 -1423267200,223.44,231.14,221.77,228.3,223.44,231.14,221.77,228.3,9642,1236,1423267200,1423353600,1,4821 -1423353600,228.78,232.89,217.28,223.88,228.78,232.89,217.28,223.88,13758,1237,1423353600,1423440000,1,4821 -1423440000,223.92,225.99,215,220.9,223.92,225.99,215,220.9,19600,1238,1423440000,1423526400,1,4821 -1423526400,220.91,222,215,220.42,220.91,222,215,220.42,6846,1239,1423526400,1423612800,1,4821 -1423612800,220.42,223.43,217.99,219.55,220.42,223.43,217.99,219.55,10636,1240,1423612800,1423699200,1,4821 -1423699200,219.57,223.09,218.01,223,219.57,223.09,218.01,223,6921,1241,1423699200,1423785600,1,4821 -1423785600,223.02,242.35,221.37,237,223.02,242.35,221.37,237,21397,1242,1423785600,1423872000,1,4821 -1423872000,237,259.31,236.9,256.99,237,259.31,236.9,256.99,19792,1243,1423872000,1423958400,1,4821 -1423958400,256.81,267.92,227.75,235.63,256.81,267.92,227.75,235.63,29155,1244,1423958400,1424044800,1,4821 -1424044800,235.61,241.23,229.2,234.7,235.61,241.23,229.2,234.7,12345,1245,1424044800,1424131200,1,4821 -1424131200,234.69,248.78,232.01,244.7,234.69,248.78,232.01,244.7,13101,1246,1424131200,1424217600,1,4821 -1424217600,244.6,247,232.01,237.37,244.6,247,232.01,237.37,12780,1247,1424217600,1424304000,1,4821 -1424304000,237.37,245.01,235.59,240.59,237.37,245.01,235.59,240.59,8691,1248,1424304000,1424390400,1,4821 -1424390400,240.61,249.32,239.41,245.48,240.61,249.32,239.41,245.48,9291,1249,1424390400,1424476800,1,4821 -1424476800,245,247.8,244,245.41,245,247.8,244,245.41,2953,1250,1424476800,1424563200,1,4821 -1424563200,245.84,247.42,232.48,236.5,245.84,247.42,232.48,236.5,7722,1251,1424563200,1424649600,1,4821 -1424649600,236.46,241,232.05,239.65,236.46,241,232.05,239.65,6327.72647515,1252,1424649600,1424736000,1,4821 -1424736000,239.63,240.97,236.07,239.55,239.63,240.97,236.07,239.55,5144.11355689,1253,1424736000,1424822400,1,4821 -1424822400,239.53,240.98,236,237.97,239.53,240.98,236,237.97,3810.53504102,1254,1424822400,1424908800,1,4821 -1424908800,237.99,238.55,234.01,236.84,237.99,238.55,234.01,236.84,5492.00801445,1255,1424908800,1424995200,1,4821 -1424995200,236.83,256.15,236.16,252.78,236.83,256.15,236.16,252.78,22012.00337088,1256,1424995200,1425081600,1,4821 -1425081600,252.29,254.56,245.2,253.47,252.29,254.56,245.2,253.47,5626.62832392,1257,1425081600,1425168000,1,4821 -1425168000,253.45,260.25,245,258.34,253.45,260.25,245,258.34,9678.17856008,1258,1425168000,1425254400,1,4821 -1425254400,257.95,277,255.61,274.93,257.95,277,255.61,274.93,17985,1259,1425254400,1425340800,1,4821 -1425340800,275.95,284.95,265.89,281,275.95,284.95,265.89,281,20910,1260,1425340800,1425427200,1,4821 -1425427200,281.03,283.88,264.94,270.78,281.03,283.88,264.94,270.78,14277,1261,1425427200,1425513600,1,4821 -1425513600,270.72,280.5,262.2,273.09,270.72,280.5,262.2,273.09,11404,1262,1425513600,1425600000,1,4821 -1425600000,273.46,276.46,269,272.68,273.46,276.46,269,272.68,6828,1263,1425600000,1425686400,1,4821 -1425686400,272.61,279.48,270,276.71,272.61,279.48,270,276.71,5700,1264,1425686400,1425772800,1,4821 -1425772800,276.71,277.57,271.12,275,276.71,277.57,271.12,275,4411,1265,1425772800,1425859200,1,4821 -1425859200,275,289,274.17,287.12,275,289,274.17,287.12,11960,1266,1425859200,1425945600,1,4821 -1425945600,287.12,296.8,283.96,290,287.12,296.8,283.96,290,13114,1267,1425945600,1426032000,1,4821 -1426032000,290,296.79,285.83,296.54,290,296.79,285.83,296.54,6716,1268,1426032000,1426118400,1,4821 -1426118400,296.29,297.95,289,295.31,296.29,297.95,289,295.31,7860,1269,1426118400,1426204800,1,4821 -1426204800,295.66,295.66,282.99,283.25,295.66,295.66,282.99,283.25,9569,1270,1426204800,1426291200,1,4821 -1426291200,283.25,287.69,280.46,282.01,283.25,287.69,280.46,282.01,5338,1271,1426291200,1426377600,1,4821 -1426377600,282.36,287.75,281.42,286.75,282.36,287.75,281.42,286.75,2407,1272,1426377600,1426464000,1,4821 -1426464000,286.79,294.26,285.78,289.27,286.79,294.26,285.78,289.27,6472,1273,1426464000,1426550400,1,4821 -1426550400,289.27,292.99,281.9,282.8,289.27,292.99,281.9,282.8,6434,1274,1426550400,1426636800,1,4821 -1426636800,282.8,284,249.02,256.45,282.8,284,249.02,256.45,21637,1275,1426636800,1426723200,1,4821 -1426723200,256.59,265.95,249,261.81,256.59,265.95,249,261.81,14867,1276,1426723200,1426809600,1,4821 -1426809600,261.97,265.27,257,261.96,261.97,265.27,257,261.96,5644,1277,1426809600,1426896000,1,4821 -1426896000,261.92,262.49,256.25,260,261.92,262.49,256.25,260,4582,1278,1426896000,1426982400,1,4821 -1426982400,260,272,259.24,267.74,260,272,259.24,267.74,5949,1279,1426982400,1427068800,1,4821 -1427068800,268.28,270.07,259.5,265.94,268.28,270.07,259.5,265.94,8628,1280,1427068800,1427155200,1,4821 -1427155200,265.98,266.52,241.84,245,265.98,266.52,241.84,245,19055,1281,1427155200,1427241600,1,4821 -1427241600,245.29,250,236.4,246.94,245.29,250,236.4,246.94,12838,1282,1427241600,1427328000,1,4821 -1427328000,246.99,253.75,244.91,249.23,246.99,253.75,244.91,249.23,8352,1283,1427328000,1427414400,1,4821 -1427414400,249.23,250.52,245.12,247.94,249.23,250.52,245.12,247.94,6042,1284,1427414400,1427500800,1,4821 -1427500800,247.93,253.83,247.25,252.87,247.93,253.83,247.25,252.87,5642,1285,1427500800,1427587200,1,4821 -1427587200,252.91,252.96,239.96,242,252.91,252.96,239.96,242,6660,1286,1427587200,1427673600,1,4821 -1427673600,242.41,248.86,236.52,247.95,242.41,248.86,236.52,247.95,7922,1287,1427673600,1427760000,1,4821 -1427760000,247.95,248.59,238.55,244.24,247.95,248.59,238.55,244.24,8090,1288,1427760000,1427846400,1,4821 -1427846400,243.93,246.83,239.32,246.69,243.93,246.83,239.32,246.69,6169,1289,1427846400,1427932800,1,4821 -1427932800,246.68,256.96,244.52,253.28,246.68,256.96,244.52,253.28,9736,1290,1427932800,1428019200,1,4821 -1428019200,253.22,256.67,251.23,254.19,253.22,256.67,251.23,254.19,5011,1291,1428019200,1428105600,1,4821 -1428105600,254.19,255.85,250.76,253.7,254.19,255.85,250.76,253.7,2736,1292,1428105600,1428192000,1,4821 -1428192000,253.6,261,251.65,260.54,253.6,261,251.65,260.54,5735,1293,1428192000,1428278400,1,4821 -1428278400,260.57,262.98,254,255.58,260.57,262.98,254,255.58,5913,1294,1428278400,1428364800,1,4821 -1428364800,255.54,256.62,251.5,253.72,255.54,256.62,251.5,253.72,5966,1295,1428364800,1428451200,1,4821 -1428451200,253.71,254.96,243.06,244.84,253.71,254.96,243.06,244.84,11610,1296,1428451200,1428537600,1,4821 -1428537600,244.58,246.3,238.47,243.43,244.58,246.3,238.47,243.43,7855,1297,1428537600,1428624000,1,4821 -1428624000,243.75,243.94,231,235.99,243.75,243.94,231,235.99,11521,1298,1428624000,1428710400,1,4821 -1428710400,235.99,239.42,233,236.15,235.99,239.42,233,236.15,4022,1299,1428710400,1428796800,1,4821 -1428796800,236.09,237.5,233.42,236.5,236.09,237.5,233.42,236.5,3068,1300,1428796800,1428883200,1,4821 -1428883200,236.42,236.9,219.64,223.15,236.42,236.9,219.64,223.15,13895,1301,1428883200,1428969600,1,4821 -1428969600,222.97,224.79,210,215.8,222.97,224.79,210,215.8,18602,1302,1428969600,1429056000,1,4821 -1429056000,215.78,222.88,214.05,222.88,215.78,222.88,214.05,222.88,9946,1303,1429056000,1429142400,1,4821 -1429142400,222.83,229.67,222.44,227.5,222.83,229.67,222.44,227.5,10844,1304,1429142400,1429228800,1,4821 -1429228800,227.36,228.29,220,222.6,227.36,228.29,220,222.6,7949,1305,1429228800,1429315200,1,4821 -1429315200,222.6,224.72,220.32,223.4,222.6,224.72,220.32,223.4,4617,1306,1429315200,1429401600,1,4821 -1429401600,223.35,227.35,221.91,222.54,223.35,227.35,221.91,222.54,5892,1307,1429401600,1429488000,1,4821 -1429488000,222.54,226.51,221.43,224.3,222.54,226.51,221.43,224.3,5961,1308,1429488000,1429574400,1,4821 -1429574400,224.3,236,223.91,235.74,224.3,236,223.91,235.74,9900,1309,1429574400,1429660800,1,4821 -1429660800,235.71,238.64,229.1,233.45,235.71,238.64,229.1,233.45,10664,1310,1429660800,1429747200,1,4821 -1429747200,233.25,236.22,232.01,235.98,233.25,236.22,232.01,235.98,8325,1311,1429747200,1429833600,1,4821 -1429833600,235.61,236,228,230.24,235.61,236,228,230.24,8488,1312,1429833600,1429920000,1,4821 -1429920000,231.04,232.29,225.7,226.12,231.04,232.29,225.7,226.12,5264,1313,1429920000,1430006400,1,4821 -1430006400,226.12,227.26,214.98,219.52,226.12,227.26,214.98,219.52,11235,1314,1430006400,1430092800,1,4821 -1430092800,219.52,229.93,217.52,227.23,219.52,229.93,217.52,227.23,13790,1315,1430092800,1430179200,1,4821 -1430179200,227.17,227.56,221.45,225.16,227.17,227.56,221.45,225.16,9328,1316,1430179200,1430265600,1,4821 -1430265600,225.18,226.99,221.81,225.48,225.18,226.99,221.81,225.48,8636,1317,1430265600,1430352000,1,4821 -1430352000,225.5,240,224.6,236.2,225.5,240,224.6,236.2,12463,1318,1430352000,1430438400,1,4821 -1430438400,236.47,239.23,230.51,231,236.47,239.23,230.51,231,6632,1319,1430438400,1430524800,1,4821 -1430524800,231.05,234.9,229.87,233.83,231.05,234.9,229.87,233.83,4281,1320,1430524800,1430611200,1,4821 -1430611200,233.83,242.25,232.31,239,233.83,242.25,232.31,239,4339,1321,1430611200,1430697600,1,4821 -1430697600,239.73,242.2,236.07,238.34,239.73,242.2,236.07,238.34,7462,1322,1430697600,1430784000,1,4821 -1430784000,238.22,238.78,229.66,235.12,238.22,238.78,229.66,235.12,8609,1323,1430784000,1430870400,1,4821 -1430870400,235.18,235.94,227.01,228.49,235.18,235.94,227.01,228.49,8572,1324,1430870400,1430956800,1,4821 -1430956800,228.34,240,227.35,236.87,228.34,240,227.35,236.87,11033,1325,1430956800,1431043200,1,4821 -1431043200,236.92,246.57,235.29,243.2,236.92,246.57,235.29,243.2,9465,1326,1431043200,1431129600,1,4821 -1431129600,243.22,247.01,238.62,241.96,243.22,247.01,238.62,241.96,5427,1327,1431129600,1431216000,1,4821 -1431216000,241.83,244.99,238.02,239.13,241.83,244.99,238.02,239.13,3461,1328,1431216000,1431302400,1,4821 -1431302400,239.13,244.51,237.99,241.3,239.13,244.51,237.99,241.3,9641,1329,1431302400,1431388800,1,4821 -1431388800,241.3,242,237.54,241.03,241.3,242,237.54,241.03,8360,1330,1431388800,1431475200,1,4821 -1431475200,241.03,244.14,235.06,235.97,241.03,244.14,235.06,235.97,9294,1331,1431475200,1431561600,1,4821 -1431561600,235.97,239.7,232.22,237.13,235.97,239.7,232.22,237.13,7476,1332,1431561600,1431648000,1,4821 -1431648000,237.12,239.28,235.12,237.37,237.12,239.28,235.12,237.37,4479,1333,1431648000,1431734400,1,4821 -1431734400,237.39,237.4,234,235.66,237.39,237.4,234,235.66,3048,1334,1431734400,1431820800,1,4821 -1431820800,235.43,237,234.15,235.97,235.43,237,234.15,235.97,2608,1335,1431820800,1431907200,1,4821 -1431907200,235.69,236.94,231.44,232.87,235.69,236.94,231.44,232.87,7407,1336,1431907200,1431993600,1,4821 -1431993600,233.03,234.24,230.86,231.4,233.03,234.24,230.86,231.4,5468,1337,1431993600,1432080000,1,4821 -1432080000,231.4,234.86,231,234.43,231.4,234.86,231,234.43,7789,1338,1432080000,1432166400,1,4821 -1432166400,234.4,236.52,233.75,235,234.4,236.52,233.75,235,4570,1339,1432166400,1432252800,1,4821 -1432252800,235,240.9,232.92,238.99,235,240.9,232.92,238.99,10419,1340,1432252800,1432339200,1,4821 -1432339200,238.8,240.67,237.4,237.76,238.8,240.67,237.4,237.76,3188,1341,1432339200,1432425600,1,4821 -1432425600,237.87,241.64,237.66,239.22,237.87,241.64,237.66,239.22,2871,1342,1432425600,1432512000,1,4821 -1432512000,239.69,240.1,233.1,235.59,239.69,240.1,233.1,235.59,5585,1343,1432512000,1432598400,1,4821 -1432598400,235.72,237.96,234,235.71,235.72,237.96,234,235.71,8551,1344,1432598400,1432684800,1,4821 -1432684800,235.71,237.35,234,235.17,235.71,237.35,234,235.17,8522,1345,1432684800,1432771200,1,4821 -1432771200,235.32,236.8,234.87,236.46,235.32,236.8,234.87,236.46,4954,1346,1432771200,1432857600,1,4821 -1432857600,236.46,236.52,234,236.03,236.46,236.52,234,236.03,6119,1347,1432857600,1432944000,1,4821 -1432944000,236.03,236.03,231,232.11,236.03,236.03,231,232.11,4167,1348,1432944000,1433030400,1,4821 -1433030400,232.11,232.51,228,228.91,232.11,232.51,228,228.91,4312,1349,1433030400,1433116800,1,4821 -1433116800,228.91,231.2,220.65,223.51,228.91,231.2,220.65,223.51,12140,1350,1433116800,1433203200,1,4821 -1433203200,223.5,226.38,221.34,225.18,223.5,226.38,221.34,225.18,7701,1351,1433203200,1433289600,1,4821 -1433289600,225.17,226.99,222.57,224.27,225.17,226.99,222.57,224.27,5771,1352,1433289600,1433376000,1,4821 -1433376000,224.8,225.98,222,222.99,224.8,225.98,222,222.99,4774,1353,1433376000,1433462400,1,4821 -1433462400,222.99,225.9,219.03,224.4,222.99,225.9,219.03,224.4,8364,1354,1433462400,1433548800,1,4821 -1433548800,224.4,225.26,223.07,224.99,224.4,225.26,223.07,224.99,2742,1355,1433548800,1433635200,1,4821 -1433635200,224.95,225.48,221.86,222.7,224.95,225.48,221.86,222.7,3284,1356,1433635200,1433721600,1,4821 -1433721600,222.65,229.4,222.31,228.17,222.65,229.4,222.31,228.17,8954,1357,1433721600,1433808000,1,4821 -1433808000,228.05,230.79,226.67,228.7,228.05,230.79,226.67,228.7,9088,1358,1433808000,1433894400,1,4821 -1433894400,228.7,229.75,226.83,227.88,228.7,229.75,226.83,227.88,6224,1359,1433894400,1433980800,1,4821 -1433980800,227.8,229.57,227.25,229.03,227.8,229.57,227.25,229.03,4710,1360,1433980800,1434067200,1,4821 -1434067200,229.14,230.7,228.29,229.4,229.14,230.7,228.29,229.4,5858,1361,1434067200,1434153600,1,4821 -1434153600,229.3,232.04,228.06,231.64,229.3,232.04,228.06,231.64,4004,1362,1434153600,1434240000,1,4821 -1434240000,231.64,234,230.94,232.09,231.64,234,230.94,232.09,3589,1363,1434240000,1434326400,1,4821 -1434326400,232.08,237.09,231.55,235.92,232.08,237.09,231.55,235.92,10479,1364,1434326400,1434412800,1,4821 -1434412800,236,252.05,234.35,250.09,236,252.05,234.35,250.09,17899,1365,1434412800,1434499200,1,4821 -1434499200,250.02,257.39,243.2,247.76,250.02,257.39,243.2,247.76,16928,1366,1434499200,1434585600,1,4821 -1434585600,247.76,251.58,240,248.4,247.76,251.58,240,248.4,11106,1367,1434585600,1434672000,1,4821 -1434672000,248.45,249.93,242.14,243.7,248.45,249.93,242.14,243.7,6731,1368,1434672000,1434758400,1,4821 -1434758400,243.75,245.56,239.93,244.76,243.75,245.56,239.93,244.76,4379,1369,1434758400,1434844800,1,4821 -1434844800,244.65,245,241.06,243.64,244.65,245,241.06,243.64,1894,1370,1434844800,1434931200,1,4821 -1434931200,243.6,247.99,242.64,246,243.6,247.99,242.64,246,5149,1371,1434931200,1435017600,1,4821 -1435017600,245.99,247.25,242.14,243.74,245.99,247.25,242.14,243.74,4929,1372,1435017600,1435104000,1,4821 -1435104000,243.85,243.99,238.2,240.19,243.85,243.99,238.2,240.19,6714,1373,1435104000,1435190400,1,4821 -1435190400,240.19,242.9,239.18,241.98,240.19,242.9,239.18,241.98,4983,1374,1435190400,1435276800,1,4821 -1435276800,242.08,243.44,240,242.98,242.08,243.44,240,242.98,5263,1375,1435276800,1435363200,1,4821 -1435363200,242.98,252,242.36,251.21,242.98,252,242.36,251.21,7085,1376,1435363200,1435449600,1,4821 -1435449600,251.28,251.28,247.04,248.62,251.28,251.28,247.04,248.62,6066,1377,1435449600,1435536000,1,4821 -1435536000,248.63,256.94,248.3,256.04,248.63,256.94,248.3,256.04,15357,1378,1435536000,1435622400,1,4821 -1435622400,256.04,268,255,262.5,256.04,268,255,262.5,19873,1379,1435622400,1435708800,1,4821 -1435708800,262.58,265.25,253.81,257.62,262.58,265.25,253.81,257.62,13280,1380,1435708800,1435795200,1,4821 -1435795200,257.62,260.77,253.19,254.54,257.62,260.77,253.19,254.54,9780,1381,1435795200,1435881600,1,4821 -1435881600,254.49,256.44,252.4,255.92,254.49,256.44,252.4,255.92,9121,1382,1435881600,1435968000,1,4821 -1435968000,256.06,261.28,254.05,260.2,256.06,261.28,254.05,260.2,7861,1383,1435968000,1436054400,1,4821 -1436054400,260.16,274.74,258.75,271.5,260.16,274.74,258.75,271.5,21300,1384,1436054400,1436140800,1,4821 -1436140800,271.39,278.54,267.13,268.51,271.39,278.54,267.13,268.51,19976,1385,1436140800,1436227200,1,4821 -1436227200,268.53,271.69,264.01,265.51,268.53,271.69,264.01,265.51,13720,1386,1436227200,1436313600,1,4821 -1436313600,265.67,273.24,263.01,270.63,265.67,273.24,263.01,270.63,16010,1387,1436313600,1436400000,1,4821 -1436400000,270.41,271.98,265.92,268.92,270.41,271.98,265.92,268.92,13870,1388,1436400000,1436486400,1,4821 -1436486400,268.98,294.71,268.63,285.23,268.98,294.71,268.63,285.23,29121,1389,1436486400,1436572800,1,4821 -1436572800,284.63,298.05,283.88,291.64,284.63,298.05,283.88,291.64,11659,1390,1436572800,1436659200,1,4821 -1436659200,291.65,317.99,291.65,310.55,291.65,317.99,291.65,310.55,22470,1391,1436659200,1436745600,1,4821 -1436745600,310.55,310.73,281,292.68,310.55,310.73,281,292.68,29753,1392,1436745600,1436832000,1,4821 -1436832000,292.54,297.13,286.02,287.55,292.54,297.13,286.02,287.55,10342,1393,1436832000,1436918400,1,4821 -1436918400,287.49,293.7,284.29,285.67,287.49,293.7,284.29,285.67,9777,1394,1436918400,1437004800,1,4821 -1437004800,285.67,292.4,274.92,277.89,285.67,292.4,274.92,277.89,21082,1395,1437004800,1437091200,1,4821 -1437091200,277.74,280.73,272.31,279.43,277.74,280.73,272.31,279.43,11466,1396,1437091200,1437177600,1,4821 -1437177600,279.15,283,276.73,276.79,279.15,283,276.73,276.79,9352,1397,1437177600,1437264000,1,4821 -1437264000,276.74,278.1,275.01,275.47,276.74,278.1,275.01,275.47,5065,1398,1437264000,1437350400,1,4821 -1437350400,275.08,279.35,274.62,278.96,275.08,279.35,274.62,278.96,8792,1399,1437350400,1437436800,1,4821 -1437436800,278.95,281.07,276.28,276.76,278.95,281.07,276.28,276.76,8973,1400,1437436800,1437523200,1,4821 -1437523200,276.49,277.97,275,277.68,276.49,277.97,275,277.68,8301,1401,1437523200,1437609600,1,4821 -1437609600,277.5,278.55,275.79,276.61,277.5,278.55,275.79,276.61,6418,1402,1437609600,1437696000,1,4821 -1437696000,276.61,290.53,275.9,289.01,276.61,290.53,275.9,289.01,15838,1403,1437696000,1437782400,1,4821 -1437782400,289,292,286.5,288.78,289,292,286.5,288.78,7517,1404,1437782400,1437868800,1,4821 -1437868800,288.97,294,287.41,293.19,288.97,294,287.41,293.19,5282,1405,1437868800,1437955200,1,4821 -1437955200,292.85,297.44,286.43,294.29,292.85,297.44,286.43,294.29,14638,1406,1437955200,1438041600,1,4821 -1438041600,294.03,297,292.19,294.01,294.03,297,292.19,294.01,8763,1407,1438041600,1438128000,1,4821 -1438128000,294.01,294.57,287.27,289.85,294.01,294.57,287.27,289.85,10199,1408,1438128000,1438214400,1,4821 -1438214400,289.85,290.08,284.53,288.01,289.85,290.08,284.53,288.01,8098,1409,1438214400,1438300800,1,4821 -1438300800,288.29,289,281.8,284.33,288.29,289,281.8,284.33,7891,1410,1438300800,1438387200,1,4821 -1438387200,284.69,285.16,276.66,280.19,284.69,285.16,276.66,280.19,7059,1411,1438387200,1438473600,1,4821 -1438473600,280.19,282.9,276.57,282.32,280.19,282.9,276.57,282.32,4482,1412,1438473600,1438560000,1,4821 -1438560000,282.53,285.8,279.52,280.43,282.53,285.8,279.52,280.43,6293,1413,1438560000,1438646400,1,4821 -1438646400,280.43,285.88,280.43,285,280.43,285.88,280.43,285,6184,1414,1438646400,1438732800,1,4821 -1438732800,284.91,285.86,280.63,281.13,284.91,285.86,280.63,281.13,6526,1415,1438732800,1438819200,1,4821 -1438819200,281.13,281.65,276.6,277.48,281.13,281.65,276.6,277.48,7100,1416,1438819200,1438905600,1,4821 -1438905600,277.48,280.43,274.19,279.63,277.48,280.43,274.19,279.63,8634,1417,1438905600,1438992000,1,4821 -1438992000,279.94,279.97,260.41,262.19,279.94,279.97,260.41,262.19,10247,1418,1438992000,1439078400,1,4821 -1439078400,262.19,268.95,261.01,265.05,262.19,268.95,261.01,265.05,8854,1419,1439078400,1439164800,1,4821 -1439164800,265.05,266.79,261.6,264.33,265.05,266.79,261.6,264.33,9673,1420,1439164800,1439251200,1,4821 -1439251200,264.11,271.5,264.07,271.15,264.11,271.5,264.07,271.15,8363,1421,1439251200,1439337600,1,4821 -1439337600,271.15,271.16,265.71,267.73,271.15,271.16,265.71,267.73,9503,1422,1439337600,1439424000,1,4821 -1439424000,267.53,267.88,262.32,264.48,267.53,267.88,262.32,264.48,10700,1423,1439424000,1439510400,1,4821 -1439510400,264.74,266.99,262,265.4,264.74,266.99,262,265.4,8015,1424,1439510400,1439596800,1,4821 -1439596800,265.57,266.5,260.45,261.46,265.57,266.5,260.45,261.46,5478,1425,1439596800,1439683200,1,4821 -1439683200,261.46,262.2,254.01,256.11,261.46,262.2,254.01,256.11,9591,1426,1439683200,1439769600,1,4821 -1439769600,256.11,259.12,254.63,256.47,256.11,259.12,254.63,256.47,8639,1427,1439769600,1439856000,1,4821 -1439856000,256.66,256.99,221.11,224.8,256.66,256.99,221.11,224.8,16112,1428,1439856000,1439942400,1,4821 -1439942400,224,237.66,222.01,226.92,224,237.66,222.01,226.92,24267,1429,1439942400,1440028800,1,4821 -1440028800,226.4,236.66,226.4,235.54,226.4,236.66,226.4,235.54,15786,1430,1440028800,1440115200,1,4821 -1440115200,235.15,236.66,231.77,233.49,235.15,236.66,231.77,233.49,10250,1431,1440115200,1440201600,1,4821 -1440201600,233.5,235.2,223.01,231,233.5,235.2,223.01,231,15830,1432,1440201600,1440288000,1,4821 -1440288000,231,234.03,225.85,228.89,231,234.03,225.85,228.89,12827,1433,1440288000,1440374400,1,4821 -1440374400,228.35,228.99,207.73,209.72,228.35,228.99,207.73,209.72,37492,1434,1440374400,1440460800,1,4821 -1440460800,209.76,228.04,198.12,222.38,209.76,228.04,198.12,222.38,42256,1435,1440460800,1440547200,1,4821 -1440547200,222.38,231.09,219.77,225.8,222.38,231.09,219.77,225.8,23982,1436,1440547200,1440633600,1,4821 -1440633600,225.8,228.89,223.17,225.09,225.8,228.89,223.17,225.09,14317,1437,1440633600,1440720000,1,4821 -1440720000,225.09,235.93,220.29,231.65,225.09,235.93,220.29,231.65,22862,1438,1440720000,1440806400,1,4821 -1440806400,231.76,233.9,226.67,230.54,231.76,233.9,226.67,230.54,15462,1439,1440806400,1440892800,1,4821 -1440892800,230.41,232.75,225.04,229,230.41,232.75,225.04,229,15454,1440,1440892800,1440979200,1,4821 -1440979200,229.04,232.49,224.39,229.86,229.04,232.49,224.39,229.86,15732,1441,1440979200,1441065600,1,4821 -1441065600,230.25,231.67,226.17,227.96,230.25,231.67,226.17,227.96,23840,1442,1441065600,1441152000,1,4821 -1441152000,227.97,230.77,226,229.18,227.97,230.77,226,229.18,21423,1443,1441152000,1441238400,1,4821 -1441238400,228.95,229.96,226.5,227.28,228.95,229.96,226.5,227.28,19699,1444,1441238400,1441324800,1,4821 -1441324800,227.24,231.4,226.33,230.52,227.24,231.4,226.33,230.52,20840,1445,1441324800,1441411200,1,4821 -1441411200,230.72,237.22,229.23,235.6,230.72,237.22,229.23,235.6,20094,1446,1441411200,1441497600,1,4821 -1441497600,235.39,244.2,235.02,240.28,235.39,244.2,235.02,240.28,25724,1447,1441497600,1441584000,1,4821 -1441584000,240.28,242.91,238.44,240.19,240.28,242.91,238.44,240.19,23130,1448,1441584000,1441670400,1,4821 -1441670400,240.07,246.24,239.98,244.21,240.07,246.24,239.98,244.21,23972,1449,1441670400,1441756800,1,4821 -1441756800,244.04,244.22,237.01,238.35,244.04,244.22,237.01,238.35,23215,1450,1441756800,1441843200,1,4821 -1441843200,238.35,241.65,234.78,238.66,238.35,241.65,234.78,238.66,20441,1451,1441843200,1441929600,1,4821 -1441929600,238.57,240.94,237.5,240,238.57,240.94,237.5,240,13652,1452,1441929600,1442016000,1,4821 -1442016000,239.92,240,233.02,234.79,239.92,240,233.02,234.79,17404,1453,1442016000,1442102400,1,4821 -1442102400,234.79,236.09,228,229.66,234.79,236.09,228,229.66,19616,1454,1442102400,1442188800,1,4821 -1442188800,229.66,232.92,223.99,229.71,229.66,232.92,223.99,229.71,16624,1455,1442188800,1442275200,1,4821 -1442275200,229.84,231.21,226.5,230.03,229.84,231.21,226.5,230.03,17252,1456,1442275200,1442361600,1,4821 -1442361600,229.99,230.5,223,228.34,229.99,230.5,223,228.34,18131,1457,1442361600,1442448000,1,4821 -1442448000,228.34,235,227,232.17,228.34,235,227,232.17,14535,1458,1442448000,1442534400,1,4821 -1442534400,232.2,234.4,230.83,233.12,232.2,234.4,230.83,233.12,19420,1459,1442534400,1442620800,1,4821 -1442620800,233.24,233.76,229.89,230,233.24,233.76,229.89,230,11201,1460,1442620800,1442707200,1,4821 -1442707200,230,231.7,229,230.16,230,231.7,229,230.16,13392,1461,1442707200,1442793600,1,4821 -1442793600,230.1,230.15,225,226.15,230.1,230.15,225,226.15,14025,1462,1442793600,1442880000,1,4821 -1442880000,226.15,231.96,223.12,230.42,226.15,231.96,223.12,230.42,19171,1463,1442880000,1442966400,1,4821 -1442966400,230.08,231.5,228,229.42,230.08,231.5,228,229.42,13543,1464,1442966400,1443052800,1,4821 -1443052800,229.42,235.52,228.89,233.86,229.42,235.52,228.89,233.86,24163,1465,1443052800,1443139200,1,4821 -1443139200,233.88,237.25,232.56,235.22,233.88,237.25,232.56,235.22,22529.89506336,1466,1443139200,1443225600,1,4821 -1443225600,235.14,235.67,233,233.81,235.14,235.67,233,233.81,15109.4241084,1467,1443225600,1443312000,1,4821 -1443312000,233.81,234.61,231.16,232.41,233.81,234.61,231.16,232.41,17506.44940958,1468,1443312000,1443398400,1,4821 -1443398400,232.4,239.68,231.69,239.14,232.4,239.68,231.69,239.14,17566.82643524,1469,1443398400,1443484800,1,4821 -1443484800,239.14,240.56,235.09,236.94,239.14,240.56,235.09,236.94,19877.45487947,1470,1443484800,1443571200,1,4821 -1443571200,236.78,238.27,234.67,236.2,236.78,238.27,234.67,236.2,20998.84649347,1471,1443571200,1443657600,1,4821 -1443657600,235.87,239.44,235.01,237.15,235.87,239.44,235.01,237.15,20341.00819187,1472,1443657600,1443744000,1,4821 -1443744000,238,239.06,235,237.77,238,239.06,235,237.77,16914.03467278,1473,1443744000,1443830400,1,4821 -1443830400,237.77,239.86,236.3,238.95,237.77,239.86,236.3,238.95,17825.61763782,1474,1443830400,1443916800,1,4821 -1443916800,239.06,239.98,237.62,238.6,239.06,239.98,237.62,238.6,15015.06671892,1475,1443916800,1444003200,1,4821 -1444003200,238.6,240.85,236.1,240.84,238.6,240.85,236.1,240.84,20316.5036489,1476,1444003200,1444089600,1,4821 -1444089600,240.85,248.19,239.52,246.57,240.85,248.19,239.52,246.57,26684.24752553,1477,1444089600,1444176000,1,4821 -1444176000,246.79,247.65,242.3,243.2,246.79,247.65,242.3,243.2,23768.19691187,1478,1444176000,1444262400,1,4821 -1444262400,243.47,244.76,242.06,242.9,243.47,244.76,242.06,242.9,13983.7520566,1479,1444262400,1444348800,1,4821 -1444348800,243.29,244.95,242.16,244.48,243.29,244.95,242.16,244.48,14099.91553852,1480,1444348800,1444435200,1,4821 -1444435200,244.49,246.43,243,245.71,244.49,246.43,243,245.71,17314.14235355,1481,1444435200,1444521600,1,4821 -1444521600,245.71,248.5,244.53,248.05,245.71,248.5,244.53,248.05,19140.35541066,1482,1444521600,1444608000,1,4821 -1444608000,248.05,248.47,245.01,245.81,248.05,248.47,245.01,245.81,10671.70376412,1483,1444608000,1444694400,1,4821 -1444694400,245.81,250.89,242.82,249.73,245.81,250.89,242.82,249.73,25901.60284736,1484,1444694400,1444780800,1,4821 -1444780800,249.97,255.93,248.06,252.47,249.97,255.93,248.06,252.47,26942.87099657,1485,1444780800,1444867200,1,4821 -1444867200,252.47,256.5,250.3,254.49,252.47,256.5,250.3,254.49,22037.62801052,1486,1444867200,1444953600,1,4821 -1444953600,254.49,267,253.69,263.09,254.49,267,253.69,263.09,34816.74109435,1487,1444953600,1445040000,1,4821 -1445040000,263.09,273,260.8,270.07,263.09,273,260.8,270.07,25328.14897698,1488,1445040000,1445126400,1,4821 -1445126400,270.04,271.17,260,261.05,270.04,271.17,260,261.05,10003.12667162,1489,1445126400,1445212800,1,4821 -1445212800,260.99,266.01,259.82,263.66,260.99,266.01,259.82,263.66,16704.69881365,1490,1445212800,1445299200,1,4821 -1445299200,264.28,272.95,262.67,270.64,264.28,272.95,262.67,270.64,28967.44125263,1491,1445299200,1445385600,1,4821 -1445385600,270.3,272.69,264,267.89,270.3,272.69,264,267.89,20396.77801324,1492,1445385600,1445472000,1,4821 -1445472000,267.9,280.04,267.39,275.21,267.9,280.04,267.39,275.21,30166.42544243,1493,1445472000,1445558400,1,4821 -1445558400,275.21,280.19,273.46,278.6,275.21,280.19,273.46,278.6,21577.26847046,1494,1445558400,1445644800,1,4821 -1445644800,278.6,284,278.22,282.84,278.6,284,278.22,282.84,20586.33501738,1495,1445644800,1445731200,1,4821 -1445731200,283.03,296,282.2,283.96,283.03,296,282.2,283.96,30003.5865564,1496,1445731200,1445817600,1,4821 -1445817600,283.96,286.99,279.25,286.9,283.96,286.99,279.25,286.9,21266.47299529,1497,1445817600,1445904000,1,4821 -1445904000,286.9,300,286.15,295.54,286.9,300,286.15,295.54,34002.1486519,1498,1445904000,1445990400,1,4821 -1445990400,295.8,308.48,294.4,305.65,295.8,308.48,294.4,305.65,31274.40198147,1499,1445990400,1446076800,1,4821 -1446076800,305.67,319.6,301.7,314.82,305.67,319.6,301.7,314.82,32258.6054255,1500,1446076800,1446163200,1,4821 -1446163200,314.95,334.05,313.5,328.65,314.95,334.05,313.5,328.65,39364.02820714,1501,1446163200,1446249600,1,4821 -1446249600,328.28,334.67,302.99,310.18,328.28,334.67,302.99,310.18,28765.17836218,1502,1446249600,1446336000,1,4821 -1446336000,310.9,329.85,303.01,325.78,310.9,329.85,303.01,325.78,14281.54590183,1503,1446336000,1446422400,1,4821 -1446422400,325.78,369.02,320,361.74,325.78,369.02,320,361.74,45146.48339004,1504,1446422400,1446508800,1,4821 -1446508800,361.26,420.77,360.4,404.06,361.26,420.77,360.4,404.06,77212.80072178,1505,1446508800,1446595200,1,4821 -1446595200,404.55,502,368.11,408,404.55,502,368.11,408,105959.25914088,1506,1446595200,1446681600,1,4821 -1446681600,407.99,448.79,364.37,385.5,407.99,448.79,364.37,385.5,60180.10705681,1507,1446681600,1446768000,1,4821 -1446768000,387.77,396.67,353.26,374.47,387.77,396.67,353.26,374.47,46952.53785161,1508,1446768000,1446854400,1,4821 -1446854400,374.41,392.82,371.07,383.53,374.41,392.82,371.07,383.53,26348.59517292,1509,1446854400,1446940800,1,4821 -1446940800,383.62,390.47,366.18,372.65,383.62,390.47,366.18,372.65,27445.01908642,1510,1446940800,1447027200,1,4821 -1447027200,372.86,386.79,360.54,377.9,372.86,386.79,360.54,377.9,25934.97280342,1511,1447027200,1447113600,1,4821 -1447113600,378.02,381.44,323.63,336.8,378.02,381.44,323.63,336.8,48890.59709473,1512,1447113600,1447200000,1,4821 -1447200000,335.02,341.41,294,309.91,335.02,341.41,294,309.91,51510.30806178,1513,1447200000,1447286400,1,4821 -1447286400,309.95,344.78,308.42,337.17,309.95,344.78,308.42,337.17,37744.44698838,1514,1447286400,1447372800,1,4821 -1447372800,337,342,325,336.99,337,342,325,336.99,24663.47295739,1515,1447372800,1447459200,1,4821 -1447459200,336.98,356.1,325.45,333,336.98,356.1,325.45,333,25628.37827226,1516,1447459200,1447545600,1,4821 -1447545600,332.95,334.99,314.6,319.28,332.95,334.99,314.6,319.28,27643.77839377,1517,1447545600,1447632000,1,4821 -1447632000,319.29,332.25,315,330.83,319.29,332.25,315,330.83,22243.82252072,1518,1447632000,1447718400,1,4821 -1447718400,330.82,350.44,329,336.08,330.82,350.44,329,336.08,27718.67585197,1519,1447718400,1447804800,1,4821 -1447804800,336,337.89,330.28,335.65,336,337.89,330.28,335.65,27252.09998963,1520,1447804800,1447891200,1,4821 -1447891200,335.68,336.48,324.92,326.02,335.68,336.48,324.92,326.02,26919.5167075,1521,1447891200,1447977600,1,4821 -1447977600,326.51,327.73,310,322.04,326.51,327.73,310,322.04,21303.6411637,1522,1447977600,1448064000,1,4821 -1448064000,322.04,328.94,318.52,326.5,322.04,328.94,318.52,326.5,5129.35325171,1523,1448064000,1448150400,1,4821 -1448150400,326.5,326.6,320.13,324.2,326.5,326.6,320.13,324.2,4062.21223122,1524,1448150400,1448236800,1,4821 -1448236800,324.2,326.09,320.39,323.48,324.2,326.09,320.39,323.48,5101.5572889,1525,1448236800,1448323200,1,4821 -1448323200,323.48,323.5,317,319.7,323.48,323.5,317,319.7,8649.01893287,1526,1448323200,1448409600,1,4821 -1448409600,319.7,330.84,316,328.9,319.7,330.84,316,328.9,12253.75997566,1527,1448409600,1448496000,1,4821 -1448496000,328.9,369.7,328.53,353.21,328.9,369.7,328.53,353.21,35986.16248598,1528,1448496000,1448582400,1,4821 -1448582400,353.9,364.8,347.84,357.14,353.9,364.8,347.84,357.14,13276.83006854,1529,1448582400,1448668800,1,4821 -1448668800,357.42,359.44,350.41,356.95,357.42,359.44,350.41,356.95,6275.80277422,1530,1448668800,1448755200,1,4821 -1448755200,356.78,373.15,354.45,371.48,356.78,373.15,354.45,371.48,7817.18354983,1531,1448755200,1448841600,1,4821 -1448841600,371.2,383,367.11,376.71,371.2,383,367.11,376.71,18100.12172145,1532,1448841600,1448928000,1,4821 -1448928000,376.7,379,354.56,363.06,376.7,379,354.56,363.06,15425.28235192,1533,1448928000,1449014400,1,4821 -1449014400,362.7,362.84,348.64,358.89,362.7,362.84,348.64,358.89,12343.40776773,1534,1449014400,1449100800,1,4821 -1449100800,359.11,370.53,356.21,361.42,359.11,370.53,356.21,361.42,12190.88393554,1535,1449100800,1449187200,1,4821 -1449187200,361.48,364.3,355.92,363.62,361.48,364.3,355.92,363.62,9989.28021728,1536,1449187200,1449273600,1,4821 -1449273600,363.62,389.89,363,388,363.62,389.89,363,388,16784.12666737,1537,1449273600,1449360000,1,4821 -1449360000,388,399.85,383,388.24,388,399.85,383,388.24,14679.43603159,1538,1449360000,1449446400,1,4821 -1449446400,388.54,399.91,381.01,395.58,388.54,399.91,381.01,395.58,14949.54027438,1539,1449446400,1449532800,1,4821 -1449532800,395.57,418.87,388.33,417.89,395.57,418.87,388.33,417.89,11455.18689186,1540,1449532800,1449619200,1,4821 -1449619200,416.67,424.95,400,416.98,416.67,424.95,400,416.98,21039.90850712,1541,1449619200,1449705600,1,4821 -1449705600,416.69,419.79,408.91,415.57,416.69,419.79,408.91,415.57,8469.51604804,1542,1449705600,1449792000,1,4821 -1449792000,415.57,454.48,415.13,453.04,415.57,454.48,415.13,453.04,29021.65610591,1543,1449792000,1449878400,1,4821 -1449878400,453.12,467.8,403,436.19,453.12,467.8,403,436.19,29770.28379776,1544,1449878400,1449964800,1,4821 -1449964800,436.08,442.97,422.03,433.07,436.08,442.97,422.03,433.07,11725.66723975,1545,1449964800,1450051200,1,4821 -1450051200,433.13,448.12,428.42,443.36,433.13,448.12,428.42,443.36,13386.74415741,1546,1450051200,1450137600,1,4821 -1450137600,443.3,464.99,442.94,464.53,443.3,464.99,442.94,464.53,18096.38828308,1547,1450137600,1450224000,1,4821 -1450224000,464.53,465,436.89,455.87,464.53,465,436.89,455.87,23378.12257312,1548,1450224000,1450310400,1,4821 -1450310400,455.61,458.84,448.75,456.17,455.61,458.84,448.75,456.17,6598.71670498,1549,1450310400,1450396800,1,4821 -1450396800,442.08,466.64,439.19,462.46,442.08,466.64,439.19,462.46,15219.39764393,1550,1450396800,1450483200,1,4821 -1450483200,463.7,465.9,452.03,461.8,463.7,465.9,452.03,461.8,6839.29471064,1551,1450483200,1450569600,1,4821 -1450569600,461.89,462,433.83,442.54,461.89,462,433.83,442.54,16626.48835529,1552,1450569600,1450656000,1,4821 -1450656000,442.47,450,425.52,438.07,442.47,450,425.52,438.07,18930.86318626,1553,1450656000,1450742400,1,4821 -1450742400,438.14,443.58,433.06,435.48,438.14,443.58,433.06,435.48,8146.01738812,1554,1450742400,1450828800,1,4821 -1450828800,435.65,445.52,434.43,442.56,435.65,445.52,434.43,442.56,7100.22828737,1555,1450828800,1450915200,1,4821 -1450915200,443.01,459.54,443.01,455,443.01,459.54,443.01,455,10138.54979731,1556,1450915200,1451001600,1,4821 -1451001600,455.78,458.33,448,455.51,455.78,458.33,448,455.51,2878.16735133,1557,1451001600,1451088000,1,4821 -1451088000,455.5,457.45,407.25,417.39,455.5,457.45,407.25,417.39,26672.12173036,1558,1451088000,1451174400,1,4821 -1451174400,417.11,425.42,410.5,421.76,417.11,425.42,410.5,421.76,6968.57365919,1559,1451174400,1451260800,1,4821 -1451260800,421.78,429.86,417.01,421.46,421.78,429.86,417.01,421.46,7560.562992,1560,1451260800,1451347200,1,4821 -1451347200,420.81,433.33,418.55,431.82,420.81,433.33,418.55,431.82,10420.1705789,1561,1451347200,1451433600,1,4821 -1451433600,431.7,434.97,420.75,425.84,431.7,434.97,420.75,425.84,7717.51026269,1562,1451433600,1451520000,1,4821 -1451520000,426.09,433.89,419.99,430.89,426.09,433.89,419.99,430.89,6634.86316694,1563,1451520000,1451606400,1,4821 -1451606400,430.89,436,427.2,433.82,430.89,436,427.2,433.82,3788.11117403,1564,1451606400,1451692800,1,4821 -1451692800,434.87,435.99,430.42,433.55,434.87,435.99,430.42,433.55,2972.06344941,1565,1451692800,1451779200,1,4821 -1451779200,433.2,434.09,424.06,431.04,433.2,434.09,424.06,431.04,4533,1566,1451779200,1451865600,1,4821 -1451865600,431.54,435.86,428.44,434.17,431.54,435.86,428.44,434.17,5843.1741748,1567,1451865600,1451952000,1,4821 -1451952000,433.31,435.39,429.5,432.43,433.31,435.39,429.5,432.43,3881.72086194,1568,1451952000,1452038400,1,4821 -1452038400,432.45,432.67,426.54,429.56,432.45,432.67,426.54,429.56,5507.61422616,1569,1452038400,1452124800,1,4821 -1452124800,429.99,459.16,429.25,457,429.99,459.16,429.25,457,16833.44632679,1570,1452124800,1452211200,1,4821 -1452211200,456.87,465,444.51,452.7,456.87,465,444.51,452.7,10258.99458512,1571,1452211200,1452297600,1,4821 -1452297600,452.02,454,446.68,448.84,452.02,454,446.68,448.84,4396.24860968,1572,1452297600,1452384000,1,4821 -1452384000,448.84,449.89,440.8,448.79,448.84,449.89,440.8,448.79,4078.6106536,1573,1452384000,1452470400,1,4821 -1452470400,448.2,451.13,438,448,448.2,451.13,438,448,7986.45843121,1574,1452470400,1452556800,1,4821 -1452556800,448,448,434.35,434.85,448,448,434.35,434.85,6933.04240287,1575,1452556800,1452643200,1,4821 -1452643200,434.85,438.35,424.5,432.64,434.85,438.35,424.5,432.64,10066.88954223,1576,1452643200,1452729600,1,4821 -1452729600,432.64,434,427,429.55,432.64,434,427,429.55,4420.91215991,1577,1452729600,1452816000,1,4821 -1452816000,429.55,429.8,360,360,429.55,429.8,360,360,37326.70141432,1578,1452816000,1452902400,1,4821 -1452902400,360.62,392.07,352,386.91,360.62,392.07,352,386.91,25019.25199338,1579,1452902400,1452988800,1,4821 -1452988800,387.8,391.14,376,380.16,387.8,391.14,376,380.16,8416.94363516,1580,1452988800,1453075200,1,4821 -1453075200,379.94,388.5,373.63,385.49,379.94,388.5,373.63,385.49,7015.52993593,1581,1453075200,1453161600,1,4821 -1453161600,385.47,386.92,375.59,376.76,385.47,386.92,375.59,376.76,7223.00324222,1582,1453161600,1453248000,1,4821 -1453248000,376.9,422.98,372.53,416.32,376.9,422.98,372.53,416.32,25172.91741973,1583,1453248000,1453334400,1,4821 -1453334400,418.9,421.25,404.59,409.59,418.9,421.25,404.59,409.59,9414.55707188,1584,1453334400,1453420800,1,4821 -1453420800,409.42,410.07,374.45,382.55,409.42,410.07,374.45,382.55,14744.75776264,1585,1453420800,1453507200,1,4821 -1453507200,382.85,395,381.05,386.4,382.85,395,381.05,386.4,7664.89092786,1586,1453507200,1453593600,1,4821 -1453593600,386.37,405.97,385.36,402.16,386.37,405.97,385.36,402.16,5448.94521306,1587,1453593600,1453680000,1,4821 -1453680000,402.16,402.31,385.5,390.9,402.16,402.31,385.5,390.9,8040.83085605,1588,1453680000,1453766400,1,4821 -1453766400,390.1,397.7,386.2,391.77,390.1,397.7,386.2,391.77,6589.15355032,1589,1453766400,1453852800,1,4821 -1453852800,391.77,397,390.31,394.95,391.77,397,390.31,394.95,4262.98712728,1590,1453852800,1453939200,1,4821 -1453939200,394.62,395.56,376,379.75,394.62,395.56,376,379.75,11414.04549854,1591,1453939200,1454025600,1,4821 -1454025600,379.55,383.99,363.73,378.22,379.55,383.99,363.73,378.22,13544.1454201,1592,1454025600,1454112000,1,4821 -1454112000,378.12,380.42,372.95,375.64,378.12,380.42,372.95,375.64,2587.10717325,1593,1454112000,1454198400,1,4821 -1454198400,376.38,379.3,364.7,368.49,376.38,379.3,364.7,368.49,4166.66582031,1594,1454198400,1454284800,1,4821 -1454284800,368.49,378.2,366.53,371.81,368.49,378.2,366.53,371.81,7255.30181772,1595,1454284800,1454371200,1,4821 -1454371200,371.79,375,369.73,373.05,371.79,375,369.73,373.05,5719.1133236,1596,1454371200,1454457600,1,4821 -1454457600,373.05,374,365,368.38,373.05,374,365,368.38,7104.32734038,1597,1454457600,1454544000,1,4821 -1454544000,368.4,391.88,367.95,387.82,368.4,391.88,367.95,387.82,13446.49792282,1598,1454544000,1454630400,1,4821 -1454630400,388,389.5,382.99,385,388,389.5,382.99,385,7372.61395629,1599,1454630400,1454716800,1,4821 -1454716800,384.97,384.98,371.35,375.39,384.97,384.98,371.35,375.39,5735.69706552,1600,1454716800,1454803200,1,4821 -1454803200,375.39,380,373.04,375,375.39,380,373.04,375,2885.48637169,1601,1454803200,1454889600,1,4821 -1454889600,375,378.99,369.99,370.91,375,378.99,369.99,370.91,6943.10816696,1602,1454889600,1454976000,1,4821 -1454976000,370.95,377,369.12,373.2,370.95,377,369.12,373.2,5779.68010082,1603,1454976000,1455062400,1,4821 -1455062400,373.69,383.85,372.12,379.66,373.69,383.85,372.12,379.66,10006.63329256,1604,1455062400,1455148800,1,4821 -1455148800,379.34,380.5,373.54,377.98,379.34,380.5,373.54,377.98,7471.9603901,1605,1455148800,1455235200,1,4821 -1455235200,377.98,383.48,377.07,383.27,377.98,383.48,377.07,383.27,5996.43060992,1606,1455235200,1455321600,1,4821 -1455321600,383,390.99,382,390.99,383,390.99,382,390.99,7325.181992,1607,1455321600,1455408000,1,4821 -1455408000,390.99,406.71,390.59,405,390.99,406.71,390.59,405,9759.39188685,1608,1455408000,1455494400,1,4821 -1455494400,405.5,409.71,393.4,399.28,405.5,409.71,393.4,399.28,7906.69773612,1609,1455494400,1455580800,1,4821 -1455580800,399.5,407.8,396,407.51,399.5,407.8,396,407.51,8354.83032092,1610,1455580800,1455667200,1,4821 -1455667200,407.51,421.11,404,415.54,407.51,421.11,404,415.54,11842.59274457,1611,1455667200,1455753600,1,4821 -1455753600,415.59,424.9,413.4,421.18,415.59,424.9,413.4,421.18,8589.76263967,1612,1455753600,1455840000,1,4821 -1455840000,421.15,422,414,419.54,421.15,422,414,419.54,5015.53810241,1613,1455840000,1455926400,1,4821 -1455926400,419.98,443.96,419.5,434.63,419.98,443.96,419.5,434.63,11636.53692118,1614,1455926400,1456012800,1,4821 -1456012800,434.63,447.99,426,438.5,434.63,447.99,426,438.5,10300.29973428,1615,1456012800,1456099200,1,4821 -1456099200,438.33,439.5,431.15,438.27,438.33,439.5,431.15,438.27,5840.31605458,1616,1456099200,1456185600,1,4821 -1456185600,438.26,440,414,419.1,438.26,440,414,419.1,10509.08507816,1617,1456185600,1456272000,1,4821 -1456272000,419.1,424.28,409.07,423.78,419.1,424.28,409.07,423.78,7258.38130292,1618,1456272000,1456358400,1,4821 -1456358400,423.79,426.75,415.79,423.51,423.79,426.75,415.79,423.51,5597.96719927,1619,1456358400,1456444800,1,4821 -1456444800,423.38,432,418.01,432,423.38,432,418.01,432,4635.1202274,1620,1456444800,1456531200,1,4821 -1456531200,432,435,428.22,431.07,432,435,428.22,431.07,4159.35798035,1621,1456531200,1456617600,1,4821 -1456617600,431.07,435,422.29,431.68,431.07,435,422.29,431.68,3502.30480189,1622,1456617600,1456704000,1,4821 -1456704000,430.26,440.99,428.12,435.23,430.26,440.99,428.12,435.23,8463.34883157,1623,1456704000,1456790400,1,4821 -1456790400,436.75,437.5,427.01,432.5,436.75,437.5,427.01,432.5,6942.06248076,1624,1456790400,1456876800,1,4821 -1456876800,433.33,434.5,421.31,423.45,433.33,434.5,421.31,423.45,5785.5894872,1625,1456876800,1456963200,1,4821 -1456963200,422.4,424.47,415.85,420.29,422.4,424.47,415.85,420.29,7472.30440784,1626,1456963200,1457049600,1,4821 -1457049600,420.29,423.9,406.02,408.01,420.29,423.9,406.02,408.01,7789.00370915,1627,1457049600,1457136000,1,4821 -1457136000,408.18,408.98,382,399.83,408.18,408.98,382,399.83,16436.4038611,1628,1457136000,1457222400,1,4821 -1457222400,399.77,412.31,393.11,406.23,399.77,412.31,393.11,406.23,5692.00930862,1629,1457222400,1457308800,1,4821 -1457308800,406.15,414.96,403.03,414.01,406.15,414.96,403.03,414.01,5930.58284852,1630,1457308800,1457395200,1,4821 -1457395200,413.96,414.99,408.46,411.75,413.96,414.99,408.46,411.75,5576.2582036,1631,1457395200,1457481600,1,4821 -1457481600,412.14,413.51,408.75,413,412.14,413.51,408.75,413,4882.28893015,1632,1457481600,1457568000,1,4821 -1457568000,412.99,416.9,409.31,416,412.99,416.9,409.31,416,5255.29945293,1633,1457568000,1457654400,1,4821 -1457654400,416,421.91,415.11,419.13,416,421.91,415.11,419.13,5950.80704899,1634,1457654400,1457740800,1,4821 -1457740800,419.14,420.93,406.59,410.9,419.14,420.93,406.59,410.9,4640.49424974,1635,1457740800,1457827200,1,4821 -1457827200,409.95,417,409.67,413.04,409.95,417,409.67,413.04,3286.86910903,1636,1457827200,1457913600,1,4821 -1457913600,412.99,415.22,410.5,414.99,412.99,415.22,410.5,414.99,4469.78743496,1637,1457913600,1458000000,1,4821 -1458000000,414.83,417.43,412.15,415.85,414.83,417.43,412.15,415.85,4569.87994632,1638,1458000000,1458086400,1,4821 -1458086400,415.84,416.82,413.15,416.57,415.84,416.82,413.15,416.57,4095.01566317,1639,1458086400,1458172800,1,4821 -1458172800,416.52,419,415.66,418.49,416.52,419,415.66,418.49,3704.16067256,1640,1458172800,1458259200,1,4821 -1458259200,418.47,418.49,403.34,407.91,418.47,418.49,403.34,407.91,6391.24659489,1641,1458259200,1458345600,1,4821 -1458345600,407.5,409.95,404.1,409.04,407.5,409.95,404.1,409.04,2872.32184745,1642,1458345600,1458432000,1,4821 -1458432000,408.36,412,406.6,411.28,408.36,412,406.6,411.28,2579.00212762,1643,1458432000,1458518400,1,4821 -1458518400,410.62,411.96,406.5,411.67,410.62,411.96,406.5,411.67,3546.2789106,1644,1458518400,1458604800,1,4821 -1458604800,411.15,416.99,410.35,416.64,411.15,416.99,410.35,416.64,3950.15519468,1645,1458604800,1458691200,1,4821 -1458691200,416.39,419,413.44,417.62,416.39,419,413.44,417.62,4946.39651099,1646,1458691200,1458777600,1,4821 -1458777600,417.62,418.15,412.85,415.17,417.62,418.15,412.85,415.17,2776.60883211,1647,1458777600,1458864000,1,4821 -1458864000,415.17,416.92,412,415.7,415.17,416.92,412,415.7,2588.7827232,1648,1458864000,1458950400,1,4821 -1458950400,415.6,416.99,414,416.96,415.6,416.99,414,416.96,1253.0063756,1649,1458950400,1459036800,1,4821 -1459036800,416.96,416.99,416.06,416.64,416.96,416.99,416.06,416.64,21.38049179,1650,1459036800,1459123200,1,4821 -1459123200,424.62,424.77,420.32,422.87,424.62,424.77,420.32,422.87,3283.7914645,1651,1459123200,1459209600,1,4821 -1459209600,422.87,424.37,407.22,415.95,422.87,424.37,407.22,415.95,5947.26732848,1652,1459209600,1459296000,1,4821 -1459296000,415.43,415.93,408.59,413.74,415.43,415.93,408.59,413.74,4824.85455184,1653,1459296000,1459382400,1,4821 -1459382400,413.68,416.99,411.4,414.66,413.68,416.99,411.4,414.66,3767.79239361,1654,1459382400,1459468800,1,4821 -1459468800,414.66,416.99,413.42,416.31,414.66,416.99,413.42,416.31,3736.77266234,1655,1459468800,1459555200,1,4821 -1459555200,416.31,420,416.01,419,416.31,420,416.01,419,2072.95050094,1656,1459555200,1459641600,1,4821 -1459641600,419.35,419.48,416.1,419.11,419.35,419.48,416.1,419.11,1337.67303294,1657,1459641600,1459728000,1,4821 -1459728000,418.51,419.85,416,418.75,418.51,419.85,416,418.75,3456.41091746,1658,1459728000,1459814400,1,4821 -1459814400,418.81,423,416.61,422.71,418.81,423,416.61,422.71,3956.4598978,1659,1459814400,1459900800,1,4821 -1459900800,422.71,422.9,420,421.03,422.71,422.9,420,421.03,2395.53791753,1660,1459900800,1459987200,1,4821 -1459987200,420.62,421.99,418.09,420,420.62,421.99,418.09,420,3216.3306665,1661,1459987200,1460073600,1,4821 -1460073600,419.99,423.99,416.26,417.75,419.99,423.99,416.26,417.75,4584.13099265,1662,1460073600,1460160000,1,4821 -1460160000,417.75,418.71,412,418.24,417.75,418.71,412,418.24,3599.3966934,1663,1460160000,1460246400,1,4821 -1460246400,418.59,418.72,417.98,418.36,418.59,418.72,417.98,418.36,37.13734646,1664,1460246400,1460332800,1,4821 -1460332800,420.4,422.8,418,422.69,420.4,422.8,418,422.69,3487.8325098,1665,1460332800,1460419200,1,4821 -1460419200,422.79,426.67,421,425.54,422.79,426.67,421,425.54,6082.73402325,1666,1460419200,1460505600,1,4821 -1460505600,425.32,426,422.27,423.93,425.32,426,422.27,423.93,3917.08383409,1667,1460505600,1460592000,1,4821 -1460592000,424.5,425.35,423.02,424.86,424.5,425.35,423.02,424.86,1109.6792152,1668,1460592000,1460678400,1,4821 -1460678400,424.4,430,423.07,429.45,424.4,430,423.07,429.45,4406.24086239,1669,1460678400,1460764800,1,4821 -1460764800,429.29,432.87,381.47,430.69,429.29,432.87,381.47,430.69,1848.39276214,1670,1460764800,1460851200,1,4821 -1460851200,430.18,430.91,377.87,427.42,430.18,430.91,377.87,427.42,1502.86305951,1671,1460851200,1460937600,1,4821 -1460937600,427.15,430.01,425.8,428.14,427.15,430.01,425.8,428.14,3180.43077198,1672,1460937600,1461024000,1,4821 -1461024000,428.14,436.82,378.98,435.63,428.14,436.82,378.98,435.63,3798.31734873,1673,1461024000,1461110400,1,4821 -1461110400,435.7,444,433.11,442.13,435.7,444,433.11,442.13,7602.64665004,1674,1461110400,1461196800,1,4821 -1461196800,441.99,452.11,440,451,441.99,452.11,440,451,5421.15632535,1675,1461196800,1461283200,1,4821 -1461283200,451,451.36,442.96,447.7,451,451.36,442.96,447.7,5494.44115676,1676,1461283200,1461369600,1,4821 -1461369600,447.16,452.19,444.46,451.92,447.16,452.19,444.46,451.92,2250.03521079,1677,1461369600,1461456000,1,4821 -1461456000,451.92,470.02,447.06,460.02,451.92,470.02,447.06,460.02,7103.31254835,1678,1461456000,1461542400,1,4821 -1461542400,460.03,469.47,406,462.33,460.03,469.47,406,462.33,5607.28864403,1679,1461542400,1461628800,1,4821 -1461628800,462.29,469.87,462.13,467.42,462.29,469.87,462.13,467.42,3594.22425234,1680,1461628800,1461715200,1,4821 -1461715200,467.39,469.03,410,445.38,467.39,469.03,410,445.38,5391.34277292,1681,1461715200,1461801600,1,4821 -1461801600,445.39,451,435,449.14,445.39,451,435,449.14,6716.37059433,1682,1461801600,1461888000,1,4821 -1461888000,449.94,456.53,445.62,456.53,449.94,456.53,445.62,456.53,2595.90358802,1683,1461888000,1461974400,1,4821 -1461974400,456.53,456.9,393.15,448.37,456.53,456.9,393.15,448.37,2312.7336173,1684,1461974400,1462060800,1,4821 -1462060800,448.43,453.78,446.84,453,448.43,453.78,446.84,453,1034.03440116,1685,1462060800,1462147200,1,4821 -1462147200,452.99,453.8,438.59,444.06,452.99,453.8,438.59,444.06,6597.1016602,1686,1462147200,1462233600,1,4821 -1462233600,444.06,452,440.78,450.61,444.06,452,440.78,450.61,5600.85014285,1687,1462233600,1462320000,1,4821 -1462320000,451.18,451.68,444.15,446.63,451.18,451.68,444.15,446.63,3327.60727439,1688,1462320000,1462406400,1,4821 -1462406400,447.36,450,445.11,448.5,447.36,450,445.11,448.5,2569.5932008,1689,1462406400,1462492800,1,4821 -1462492800,448.5,463.97,447.03,458.48,448.5,463.97,447.03,458.48,5540.01942593,1690,1462492800,1462579200,1,4821 -1462579200,458.98,461,455.95,458.07,458.98,461,455.95,458.07,2004.63685564,1691,1462579200,1462665600,1,4821 -1462665600,458.97,459.69,455.95,458.21,458.97,459.69,455.95,458.21,1353.23221974,1692,1462665600,1462752000,1,4821 -1462752000,457.75,464.79,455.62,460.82,457.75,464.79,455.62,460.82,3536.50388948,1693,1462752000,1462838400,1,4821 -1462838400,461.49,463,447.38,451.62,461.49,463,447.38,451.62,5746.15794322,1694,1462838400,1462924800,1,4821 -1462924800,450.88,457.99,450.32,452.91,450.88,457.99,450.32,452.91,3346.58050448,1695,1462924800,1463011200,1,4821 -1463011200,452.95,455.25,448.88,455.2,452.95,455.25,448.88,455.2,3453.49239809,1696,1463011200,1463097600,1,4821 -1463097600,455.2,456.82,452.04,455.91,455.2,456.82,452.04,455.91,2822.65051925,1697,1463097600,1463184000,1,4821 -1463184000,456.42,457.25,453.51,455.57,456.42,457.25,453.51,455.57,1371.60752508,1698,1463184000,1463270400,1,4821 -1463270400,456.3,458.08,454.72,457.56,456.3,458.08,454.72,457.56,1612.62318102,1699,1463270400,1463356800,1,4821 -1463356800,457.56,458,451.11,454,457.56,458,451.11,454,3248.19201846,1700,1463356800,1463443200,1,4821 -1463443200,454,456.09,452,453.08,454,456.09,452,453.08,3430.4794661,1701,1463443200,1463529600,1,4821 -1463529600,452.96,455.68,452,452.92,452.96,455.68,452,452.92,2608.23175371,1702,1463529600,1463616000,1,4821 -1463616000,452.47,453.85,435.03,436.3,452.47,453.85,435.03,436.3,5961.11508587,1703,1463616000,1463702400,1,4821 -1463702400,436.3,444.41,435.06,442.72,436.3,444.41,435.06,442.72,3429.48001225,1704,1463702400,1463788800,1,4821 -1463788800,442.84,443.98,435.28,443.31,442.84,443.98,435.28,443.31,1916.43483232,1705,1463788800,1463875200,1,4821 -1463875200,442.72,443.47,435,438.8,442.72,443.47,435,438.8,2350.68206338,1706,1463875200,1463961600,1,4821 -1463961600,438.72,442.99,436.4,442.99,438.72,442.99,436.4,442.99,2625.60063215,1707,1463961600,1464048000,1,4821 -1464048000,442.63,446.37,441,443.97,442.63,446.37,441,443.97,3072.77859998,1708,1464048000,1464134400,1,4821 -1464134400,445.31,449.6,444.26,448.7,445.31,449.6,444.26,448.7,3663.31591089,1709,1464134400,1464220800,1,4821 -1464220800,448.27,452.98,446.8,452.07,448.27,452.98,446.8,452.07,3768.49837208,1710,1464220800,1464307200,1,4821 -1464307200,452.07,478.16,452.07,472.05,452.07,478.16,452.07,472.05,12221.5420295,1711,1464307200,1464393600,1,4821 -1464393600,470.58,529.08,468,519.41,470.58,529.08,468,519.41,12568.0311235,1712,1464393600,1464480000,1,4821 -1464480000,522.13,540,485,517.84,522.13,540,485,517.84,8215.67477954,1713,1464480000,1464566400,1,4821 -1464566400,517.6,535,510.01,527.64,517.6,535,510.01,527.64,6074.77470621,1714,1464566400,1464652800,1,4821 -1464652800,527.64,548.5,515,531.84,527.64,548.5,515,531.84,12071.18195857,1715,1464652800,1464739200,1,4821 -1464739200,532.37,542.87,525.49,536.95,532.37,542.87,525.49,536.95,5456.94265694,1716,1464739200,1464825600,1,4821 -1464825600,536.95,540,529.13,538,536.95,540,529.13,538,3939.35132771,1717,1464825600,1464912000,1,4821 -1464912000,538,578.37,535.74,569.94,538,578.37,535.74,569.94,8782.75758052,1718,1464912000,1464998400,1,4821 -1464998400,569.93,588.71,558.54,573.8,569.93,588.71,558.54,573.8,6216.62719325,1719,1464998400,1465084800,1,4821 -1465084800,573.5,582,566,573.91,573.5,582,566,573.91,5415.83329102,1720,1465084800,1465171200,1,4821 -1465171200,573.8,586.02,573.8,584.5,573.8,586.02,573.8,584.5,4465.51612091,1721,1465171200,1465257600,1,4821 -1465257600,584.12,594.44,563,577.54,584.12,594.44,563,577.54,6705.9183035,1722,1465257600,1465344000,1,4821 -1465344000,577.48,584.25,571.86,583.03,577.48,584.25,571.86,583.03,3259.15110515,1723,1465344000,1465430400,1,4821 -1465430400,583.01,583.1,572.97,575.01,583.01,583.1,572.97,575.01,3770.71826177,1724,1465430400,1465516800,1,4821 -1465516800,576.06,580,572,578.01,576.06,580,572,578.01,3458.45611993,1725,1465516800,1465603200,1,4821 -1465603200,576.53,611,575.93,610,576.53,611,575.93,610,4000.07125392,1726,1465603200,1465689600,1,4821 -1465689600,610,683.02,603.21,672.13,610,683.02,603.21,672.13,14138.30680141,1727,1465689600,1465776000,1,4821 -1465776000,668.73,725,655.02,704.49,668.73,725,655.02,704.49,17280.60397099,1728,1465776000,1465862400,1,4821 -1465862400,703.81,704.5,655,685.25,703.81,704.5,655,685.25,10633.44050213,1729,1465862400,1465948800,1,4821 -1465948800,685.25,695.77,672.12,695,685.25,695.77,672.12,695,5783.92382791,1730,1465948800,1466035200,1,4821 -1466035200,695,773.07,689.8,766.62,695,773.07,689.8,766.62,17946.82684699,1731,1466035200,1466121600,1,4821 -1466121600,767.37,778.7,706.37,745.22,767.37,778.7,706.37,745.22,14687.27083687,1732,1466121600,1466208000,1,4821 -1466208000,745,778.85,723.02,754.83,745,778.85,723.02,754.83,5903.4718056,1733,1466208000,1466294400,1,4821 -1466294400,753.47,764.93,740.11,761.44,753.47,764.93,740.11,761.44,2617.2792086,1734,1466294400,1466380800,1,4821 -1466380800,759.12,763.99,723.4,730.85,759.12,763.99,723.4,730.85,7973.95130462,1735,1466380800,1466467200,1,4821 -1466467200,725,728.18,625,667.54,725,728.18,625,667.54,32614.06863406,1736,1466467200,1466553600,1,4821 -1466553600,665.36,677.63,588.03,601.3,665.36,677.63,588.03,601.3,16456.40877925,1737,1466553600,1466640000,1,4821 -1466640000,600.51,632.67,540.17,624.91,600.51,632.67,540.17,624.91,24274.74702818,1738,1466640000,1466726400,1,4821 -1466726400,622.59,683.88,620.82,661.71,622.59,683.88,620.82,661.71,16163.80160244,1739,1466726400,1466812800,1,4821 -1466812800,660.76,684.45,639.4,659.86,660.76,684.45,639.4,659.86,6576.67165427,1740,1466812800,1466899200,1,4821 -1466899200,658.8,662.9,656.15,657.79,658.8,662.9,656.15,657.79,84.3049939,1741,1466899200,1466985600,1,4821 -1466985600,630.16,658,618.03,657.5,630.16,658,618.03,657.5,8668.59311395,1742,1466985600,1467072000,1,4821 -1467072000,657.49,665.51,635.5,646.08,657.49,665.51,635.5,646.08,5478.35678007,1743,1467072000,1467158400,1,4821 -1467158400,644.33,645,621.09,634.11,644.33,645,621.09,634.11,9132.30662895,1744,1467158400,1467244800,1,4821 -1467244800,635.91,671.22,628.06,667.95,635.91,671.22,628.06,667.95,7479.78991543,1745,1467244800,1467331200,1,4821 -1467331200,666.33,684.1,659.71,674.86,666.33,684.1,659.71,674.86,6432.9196212,1746,1467331200,1467417600,1,4821 -1467417600,674.55,704.93,672.74,702.48,674.55,704.93,672.74,702.48,5474.31093254,1747,1467417600,1467504000,1,4821 -1467504000,702.48,704.99,646.29,658.27,702.48,704.99,646.29,658.27,7320.31995027,1748,1467504000,1467590400,1,4821 -1467590400,659.77,682.35,640.1,680.35,659.77,682.35,640.1,680.35,4290.1322529,1749,1467590400,1467676800,1,4821 -1467676800,678.74,682.36,661.57,668.94,678.74,682.36,661.57,668.94,3087.00697287,1750,1467676800,1467763200,1,4821 -1467763200,669.09,679,662.13,674.7,669.09,679,662.13,674.7,3554.11103812,1751,1467763200,1467849600,1,4821 -1467849600,674.7,678.43,605.5,638.19,674.7,678.43,605.5,638.19,12686.97748112,1752,1467849600,1467936000,1,4821 -1467936000,638.89,665.99,635,663,638.89,665.99,635,663,6579.38521251,1753,1467936000,1468022400,1,4821 -1468022400,663,663.99,626,647.78,663,663.99,626,647.78,6150.78612894,1754,1468022400,1468108800,1,4821 -1468108800,647.78,650.88,636.8,648.76,647.78,650.88,636.8,648.76,2313.34939113,1755,1468108800,1468195200,1,4821 -1468195200,648.77,659.6,639.31,649.32,648.77,659.6,639.31,649.32,2975.83245006,1756,1468195200,1468281600,1,4821 -1468281600,649.32,678,646.05,663.52,649.32,678,646.05,663.52,4286.94823949,1757,1468281600,1468368000,1,4821 -1468368000,663.52,669.97,651.03,655.06,663.52,669.97,651.03,655.06,6573.20203069,1758,1468368000,1468454400,1,4821 -1468454400,652.24,664.93,650.01,659.1,652.24,664.93,650.01,659.1,2392.43467683,1759,1468454400,1468540800,1,4821 -1468540800,660.3,670.01,658.41,664.6,660.3,670.01,658.41,664.6,3228.34264299,1760,1468540800,1468627200,1,4821 -1468627200,664.6,666.67,655,662.45,664.6,666.67,655,662.45,1682.67647053,1761,1468627200,1468713600,1,4821 -1468713600,662.45,684.19,661.35,679.54,662.45,684.19,661.35,679.54,3437.77012475,1762,1468713600,1468800000,1,4821 -1468800000,679.54,682.21,666.12,672.1,679.54,682.21,666.12,672.1,3012.20623461,1763,1468800000,1468886400,1,4821 -1468886400,673.45,675.81,666,673.48,673.45,675.81,666,673.48,1901.69030861,1764,1468886400,1468972800,1,4821 -1468972800,674.8,675,660,667.03,674.8,675,660,667.03,3417.32189644,1765,1468972800,1469059200,1,4821 -1469059200,667.01,667.1,660.1,663.99,667.01,667.1,660.1,663.99,2501.83893143,1766,1469059200,1469145600,1,4821 -1469145600,663.25,666.3,645,649.95,663.25,666.3,645,649.95,5191.55506577,1767,1469145600,1469232000,1,4821 -1469232000,647.88,656.77,646,655.52,647.88,656.77,646,655.52,1284.52223933,1768,1469232000,1469318400,1,4821 -1469318400,655.52,665,651.99,661.47,655.52,665,651.99,661.47,1427.97990306,1769,1469318400,1469404800,1,4821 -1469404800,659.64,661.99,652.28,654.96,659.64,661.99,652.28,654.96,2441.94401025,1770,1469404800,1469491200,1,4821 -1469491200,655,656.94,645.01,651.24,655,656.94,645.01,651.24,3552.82907397,1771,1469491200,1469577600,1,4821 -1469577600,651.22,659.98,646.31,653.48,651.22,659.98,646.31,653.48,2664.94311137,1772,1469577600,1469664000,1,4821 -1469664000,655.13,657.89,652.41,653.07,655.13,657.89,652.41,653.07,1908.65442208,1773,1469664000,1469750400,1,4821 -1469750400,654.84,657.48,653,654.61,654.84,657.48,653,654.61,1297.14816627,1774,1469750400,1469836800,1,4821 -1469836800,654.88,657.5,652.19,654.67,654.88,657.5,652.19,654.67,669.15982547,1775,1469836800,1469923200,1,4821 -1469923200,654.02,654.71,614.97,623.83,654.02,654.71,614.97,623.83,4933.59771338,1776,1469923200,1470009600,1,4821 -1470009600,622.5,630,603.63,606.35,622.5,630,603.63,606.35,5512.82137405,1777,1470009600,1470096000,1,4821 -1470096000,606.84,613.03,465.28,540.03,606.84,613.03,465.28,540.03,22141.67217658,1778,1470096000,1470182400,1,4821 -1470182400,540,572.34,521,563.42,540,572.34,521,563.42,15447.73506247,1779,1470182400,1470268800,1,4821 -1470268800,563.99,583.97,552,576.13,563.99,583.97,552,576.13,8499.83692796,1780,1470268800,1470355200,1,4821 -1470355200,578.14,578.2,562,572.5,578.14,578.2,562,572.5,4810.23375099,1781,1470355200,1470441600,1,4821 -1470441600,572.98,592,562.56,589.48,572.98,592,562.56,589.48,6021.3087891,1782,1470441600,1470528000,1,4821 -1470528000,589.47,598.82,582.12,592.47,589.47,598.82,582.12,592.47,2910.30990604,1783,1470528000,1470614400,1,4821 -1470614400,592.47,594,583.58,591.88,592.47,594,583.58,591.88,3181.85250852,1784,1470614400,1470700800,1,4821 -1470700800,591.85,591.85,579.43,582.75,591.85,591.85,579.43,582.75,3174.70598792,1785,1470700800,1470787200,1,4821 -1470787200,582.71,603,580.01,590.27,582.71,603,580.01,590.27,5198.38160449,1786,1470787200,1470873600,1,4821 -1470873600,590.46,597.78,585.22,585.22,590.46,597.78,585.22,585.22,2543.68401092,1787,1470873600,1470960000,1,4821 -1470960000,585.25,591.19,580.47,585.91,585.25,591.19,580.47,585.91,2177.29647334,1788,1470960000,1471046400,1,4821 -1471046400,585.34,589.98,581.71,583.52,585.34,589.98,581.71,583.52,962.30229892,1789,1471046400,1471132800,1,4821 -1471132800,583.54,583.92,556.24,568.76,583.54,583.92,556.24,568.76,4812.8152523,1790,1471132800,1471219200,1,4821 -1471219200,568.76,573.69,554.9,565.55,568.76,573.69,554.9,565.55,4542.40324264,1791,1471219200,1471305600,1,4821 -1471305600,564.2,579.8,563,574.99,564.2,579.8,563,574.99,4837.18871903,1792,1471305600,1471392000,1,4821 -1471392000,574.95,577.86,566.02,570.91,574.95,577.86,566.02,570.91,4108.5976507,1793,1471392000,1471478400,1,4821 -1471478400,570.91,575.87,568.79,571.49,570.91,575.87,568.79,571.49,3967.28412511,1794,1471478400,1471564800,1,4821 -1471564800,571.51,574.86,552.3,572.91,571.51,574.86,552.3,572.91,4650.68839666,1795,1471564800,1471651200,1,4821 -1471651200,572.98,581.02,568.52,577.88,572.98,581.02,568.52,577.88,2431.67559578,1796,1471651200,1471737600,1,4821 -1471737600,577.7,583.99,576.01,577.55,577.7,583.99,576.01,577.55,1139.76224273,1797,1471737600,1471824000,1,4821 -1471824000,577.55,585.95,572.5,582.78,577.55,585.95,572.5,582.78,5086.06256577,1798,1471824000,1471910400,1,4821 -1471910400,582.78,584.99,576,580.23,582.78,584.99,576,580.23,4182.04589939,1799,1471910400,1471996800,1,4821 -1471996800,580.27,582.1,575.4,577.58,580.27,582.1,575.4,577.58,2989.15498134,1800,1471996800,1472083200,1,4821 -1472083200,577.65,578.75,571.16,575.71,577.65,578.75,571.16,575.71,4231.35357206,1801,1472083200,1472169600,1,4821 -1472169600,575.75,582.46,574.1,578.78,575.75,582.46,574.1,578.78,3300.29774328,1802,1472169600,1472256000,1,4821 -1472256000,577.92,579.09,564.81,568.31,577.92,579.09,564.81,568.31,2702.58036182,1803,1472256000,1472342400,1,4821 -1472342400,567.51,573.34,566.8,573.2,567.51,573.34,566.8,573.2,1034.00938399,1804,1472342400,1472428800,1,4821 -1472428800,573.2,575,568.6,571.5,573.2,575,568.6,571.5,2333.00891707,1805,1472428800,1472515200,1,4821 -1472515200,570.74,576.5,568.55,575.91,570.74,576.5,568.55,575.91,4439.04375649,1806,1472515200,1472601600,1,4821 -1472601600,575.88,576.49,568.4,570.75,575.88,576.49,568.4,570.75,3917.82520705,1807,1472601600,1472688000,1,4821 -1472688000,570.75,572.86,566.86,571.05,570.75,572.86,566.86,571.05,2833.21048959,1808,1472688000,1472774400,1,4821 -1472774400,571.05,574.2,567.03,572,571.05,574.2,567.03,572,2996.65467508,1809,1472774400,1472860800,1,4821 -1472860800,572,598.64,569.01,595.01,572,598.64,569.01,595.01,4645.77734019,1810,1472860800,1472947200,1,4821 -1472947200,596.25,609.05,590.88,603.72,596.25,609.05,590.88,603.72,3951.19879148,1811,1472947200,1473033600,1,4821 -1473033600,605.72,607.31,592.46,603.48,605.72,607.31,592.46,603.48,3788.04435575,1812,1473033600,1473120000,1,4821 -1473120000,604.98,609.74,601,608.16,604.98,609.74,601,608.16,4038.33754573,1813,1473120000,1473206400,1,4821 -1473206400,608.93,615.92,604.7,615.16,608.93,615.92,604.7,615.16,4502.71072652,1814,1473206400,1473292800,1,4821 -1473292800,614.44,628.98,611.66,625.67,614.44,628.98,611.66,625.67,4354.95251639,1815,1473292800,1473379200,1,4821 -1473379200,625.67,627.49,612.93,622.01,625.67,627.49,612.93,622.01,3274.07565086,1816,1473379200,1473465600,1,4821 -1473465600,622.01,625,618.67,621.65,622.01,625,618.67,621.65,1527.83753513,1817,1473465600,1473552000,1,4821 -1473552000,621.65,628.99,594.63,606.32,621.65,628.99,594.63,606.32,5336.9515717,1818,1473552000,1473638400,1,4821 -1473638400,604.08,609.15,602,608.04,604.08,609.15,602,608.04,3512.28237051,1819,1473638400,1473724800,1,4821 -1473724800,606.4,609.61,603.28,607.46,606.4,609.61,603.28,607.46,3471.52717479,1820,1473724800,1473811200,1,4821 -1473811200,607.45,610.69,605.98,608.5,607.45,610.69,605.98,608.5,2895.44618425,1821,1473811200,1473897600,1,4821 -1473897600,608.5,608.99,602.3,606.71,608.5,608.99,602.3,606.71,3083.35041243,1822,1473897600,1473984000,1,4821 -1473984000,606.65,608.99,603.5,605.69,606.65,608.99,603.5,605.69,2612.88007635,1823,1473984000,1474070400,1,4821 -1474070400,607.04,607.59,601.1,604.1,607.04,607.59,601.1,604.1,1117.48707654,1824,1474070400,1474156800,1,4821 -1474156800,602.93,609.06,601.97,608,602.93,609.06,601.97,608,1307.05511292,1825,1474156800,1474243200,1,4821 -1474243200,608,609.5,603,608.72,608,609.5,603,608.72,2476.59039745,1826,1474243200,1474329600,1,4821 -1474329600,608.73,608.88,601,601,608.73,608.88,601,601,2680.09992026,1827,1474329600,1474416000,1,4821 -1474416000,600.95,601.01,592.1,595.46,600.95,601.01,592.1,595.46,3668.15124083,1828,1474416000,1474502400,1,4821 -1474502400,595.46,596.42,592.5,595.41,595.46,596.42,592.5,595.41,2414.53313885,1829,1474502400,1474588800,1,4821 -1474588800,595.42,602.9,593,601.42,595.42,602.9,593,601.42,4007.88275861,1830,1474588800,1474675200,1,4821 -1474675200,600.47,603.59,597.76,599.33,600.47,603.59,597.76,599.33,1140.17360181,1831,1474675200,1474761600,1,4821 -1474761600,600.05,601.99,596,598.98,600.05,601.99,596,598.98,1086.32512742,1832,1474761600,1474848000,1,4821 -1474848000,598.95,607.27,596.1,606.47,598.95,607.27,596.1,606.47,4051.86804551,1833,1474848000,1474934400,1,4821 -1474934400,606.7,608.37,600.02,604.26,606.7,608.37,600.02,604.26,3055.67943038,1834,1474934400,1475020800,1,4821 -1475020800,604.26,605.3,601.41,603.95,604.26,605.3,601.41,603.95,2202.84306821,1835,1475020800,1475107200,1,4821 -1475107200,603.93,605.99,601,605.6,603.93,605.99,601,605.6,2718.01919323,1836,1475107200,1475193600,1,4821 -1475193600,605.59,608.39,603.15,608.23,605.59,608.39,603.15,608.23,2586.62431154,1837,1475193600,1475280000,1,4821 -1475280000,608.23,614.28,608.23,612.98,608.23,614.28,608.23,612.98,1458.84374513,1838,1475280000,1475366400,1,4821 -1475366400,612.98,613,605,608.6,612.98,613,605,608.6,1406.15761649,1839,1475366400,1475452800,1,4821 -1475452800,608.6,612.98,606.6,612.71,608.6,612.98,606.6,612.71,2179.76496681,1840,1475452800,1475539200,1,4821 -1475539200,612.84,612.84,604.99,607.19,612.84,612.84,604.99,607.19,2955.42383816,1841,1475539200,1475625600,1,4821 -1475625600,607.19,612,605.76,608.49,607.19,612,605.76,608.49,2410.92611361,1842,1475625600,1475712000,1,4821 -1475712000,608.01,610.5,607.09,610.25,608.01,610.5,607.09,610.25,2039.8002153,1843,1475712000,1475798400,1,4821 -1475798400,610.25,616.34,607.52,614.88,610.25,616.34,607.52,614.88,4033.82185438,1844,1475798400,1475884800,1,4821 -1475884800,614.88,616.99,612.5,614.34,614.88,616.99,612.5,614.34,888.32919261,1845,1475884800,1475971200,1,4821 -1475971200,614.34,614.98,610,613.06,614.34,614.98,610,613.06,1174.26113887,1846,1475971200,1476057600,1,4821 -1476057600,612.12,616.47,612.12,616,612.12,616.47,612.12,616,2295.52302846,1847,1476057600,1476144000,1,4821 -1476144000,616.37,639,614.56,639,616.37,639,614.56,639,8087.31933662,1848,1476144000,1476230400,1,4821 -1476230400,638.3,640,628.76,634.5,638.3,640,628.76,634.5,2613.04846135,1849,1476230400,1476316800,1,4821 -1476316800,634.5,636,630,634.02,634.5,636,630,634.02,2381.50067975,1850,1476316800,1476403200,1,4821 -1476403200,635.16,639.99,630.45,638.2,635.16,639.99,630.45,638.2,3154.50764207,1851,1476403200,1476489600,1,4821 -1476489600,638.2,642,635.25,635.96,638.2,642,635.25,635.96,1411.06864068,1852,1476489600,1476576000,1,4821 -1476576000,635.26,641.4,635.18,638.97,635.26,641.4,635.18,638.97,1289.53724609,1853,1476576000,1476662400,1,4821 -1476662400,638.97,639.99,632.1,636.91,638.97,639.99,632.1,636.91,3958.0365344,1854,1476662400,1476748800,1,4821 -1476748800,636.96,637.8,631.52,635.95,636.96,637.8,631.52,635.95,2731.10814543,1855,1476748800,1476835200,1,4821 -1476835200,635.95,638.04,624.13,627.98,635.95,638.04,624.13,627.98,4472.89998392,1856,1476835200,1476921600,1,4821 -1476921600,627.84,630.22,625,628.89,627.84,630.22,625,628.89,2040.00987473,1857,1476921600,1477008000,1,4821 -1477008000,628.05,632.36,627.5,629,628.05,632.36,627.5,629,3041.68075446,1858,1477008000,1477094400,1,4821 -1477094400,628.99,656,628.57,654.52,628.99,656,628.57,654.52,4351.717345,1859,1477094400,1477180800,1,4821 -1477180800,654.52,656,647.51,648.74,654.52,656,647.51,648.74,2534.54327773,1860,1477180800,1477267200,1,4821 -1477267200,648.71,652.25,640,648.6,648.71,652.25,640,648.6,4679.0014143,1861,1477267200,1477353600,1,4821 -1477353600,649.03,657.58,643,651.97,649.03,657.58,643,651.97,6106.91617897,1862,1477353600,1477440000,1,4821 -1477440000,651.97,677,651.69,675.11,651.97,677,651.69,675.11,6688.29651819,1863,1477440000,1477526400,1,4821 -1477526400,674.63,685.89,665.59,684.71,674.63,685.89,665.59,684.71,4545.43620804,1864,1477526400,1477612800,1,4821 -1477612800,684.68,687.23,677.05,685.91,684.68,687.23,677.05,685.91,3574.07546814,1865,1477612800,1477699200,1,4821 -1477699200,685.91,717.99,684.89,711.13,685.91,717.99,684.89,711.13,4034.88400838,1866,1477699200,1477785600,1,4821 -1477785600,711.1,711.78,691.49,697.23,711.1,711.78,691.49,697.23,3751.51862978,1867,1477785600,1477872000,1,4821 -1477872000,697.1,706.97,683.6,697.01,697.1,706.97,683.6,697.01,4655.89251212,1868,1477872000,1477958400,1,4821 -1477958400,697.04,737,695.38,726.6,697.04,737,695.38,726.6,6559.98890705,1869,1477958400,1478044800,1,4821 -1478044800,726.6,742,717.32,742,726.6,742,717.32,742,4320.5234999,1870,1478044800,1478131200,1,4821 -1478131200,742,745.19,670.32,685.22,742,745.19,670.32,685.22,12095.71703951,1871,1478131200,1478217600,1,4821 -1478217600,684.84,707.67,681,702.7,684.84,707.67,681,702.7,5345.6792147,1872,1478217600,1478304000,1,4821 -1478304000,702.95,707.34,694.71,703.46,702.95,707.34,694.71,703.46,1918.31151101,1873,1478304000,1478390400,1,4821 -1478390400,703.33,714.36,697.92,709.93,703.33,714.36,697.92,709.93,2292.8635227,1874,1478390400,1478476800,1,4821 -1478476800,709.92,709.92,698.26,702.86,709.92,709.92,698.26,702.86,3007.32483699,1875,1478476800,1478563200,1,4821 -1478563200,702.86,712.92,701.02,709.31,702.86,712.92,701.02,709.31,5526.47459343,1876,1478563200,1478649600,1,4821 -1478649600,708.17,740.86,705.45,721.5,708.17,740.86,705.45,721.5,9726.2512339,1877,1478649600,1478736000,1,4821 -1478736000,721.5,722,707,714.47,721.5,722,707,714.47,4996.45256408,1878,1478736000,1478822400,1,4821 -1478822400,714.48,720.94,712.24,716.39,714.48,720.94,712.24,716.39,3327.9251908,1879,1478822400,1478908800,1,4821 -1478908800,716.39,716.39,701,702.28,716.39,716.39,701,702.28,2810.41568833,1880,1478908800,1478995200,1,4821 -1478995200,701.17,702.89,683.23,700.38,701.17,702.89,683.23,700.38,6023.54902216,1881,1478995200,1479081600,1,4821 -1479081600,700.38,705.89,697.14,703.82,700.38,705.89,697.14,703.82,7560.77605369,1882,1479081600,1479168000,1,4821 -1479168000,704.98,716.54,703.05,711.06,704.98,716.54,703.05,711.06,5668.93994884,1883,1479168000,1479254400,1,4821 -1479254400,711.07,742.87,708.44,739.71,711.07,742.87,708.44,739.71,11585.04541819,1884,1479254400,1479340800,1,4821 -1479340800,739.71,749.98,732.22,735.24,739.71,749.98,732.22,735.24,6681.43151549,1885,1479340800,1479427200,1,4821 -1479427200,736,752.95,731.31,748.98,736,752.95,731.31,748.98,4271.04146281,1886,1479427200,1479513600,1,4821 -1479513600,748.98,755.07,742.63,750.75,748.98,755.07,742.63,750.75,1965.43652251,1887,1479513600,1479600000,1,4821 -1479600000,750.09,753.82,714,727.09,750.09,753.82,714,727.09,5521.9596111,1888,1479600000,1479686400,1,4821 -1479686400,727.09,739.2,727.03,736.76,727.09,739.2,727.03,736.76,4017.57762466,1889,1479686400,1479772800,1,4821 -1479772800,736.92,750,730.27,749.22,736.92,750,730.27,749.22,5034.70408511,1890,1479772800,1479859200,1,4821 -1479859200,749.13,749.98,729.92,740.18,749.13,749.98,729.92,740.18,4462.77871527,1891,1479859200,1479945600,1,4821 -1479945600,740.18,741.15,729,735.63,740.18,741.15,729,735.63,4039.81535353,1892,1479945600,1480032000,1,4821 -1480032000,735.63,737.07,728,737.07,735.63,737.07,728,737.07,3356.08903132,1893,1480032000,1480118400,1,4821 -1480118400,736.96,737.56,722.3,729.91,736.96,737.56,722.3,729.91,2314.57662144,1894,1480118400,1480204800,1,4821 -1480204800,729.91,732,722.44,727.32,729.91,732,722.44,727.32,3447.86947559,1895,1480204800,1480291200,1,4821 -1480291200,727.32,732.44,724.1,729.54,727.32,732.44,724.1,729.54,4741.10019229,1896,1480291200,1480377600,1,4821 -1480377600,730.99,733.29,721,730.76,730.99,733.29,721,730.76,5406.58132791,1897,1480377600,1480464000,1,4821 -1480464000,730.72,744.49,727,742.06,730.72,744.49,727,742.06,6249.61852304,1898,1480464000,1480550400,1,4821 -1480550400,742.06,754.98,740.18,751.54,742.06,754.98,740.18,751.54,6124.50185944,1899,1480550400,1480636800,1,4821 -1480636800,751.55,778.07,750.77,769.99,751.55,778.07,750.77,769.99,8071.03298962,1900,1480636800,1480723200,1,4821 -1480723200,770.91,770.99,752.41,760.75,770.91,770.99,752.41,760.75,2772.66124771,1901,1480723200,1480809600,1,4821 -1480809600,762.97,762.97,752.41,762,762.97,762.97,752.41,762,3215.67738872,1902,1480809600,1480896000,1,4821 -1480896000,762,762.09,743,750.24,762,762.09,743,750.24,5567.77285718,1903,1480896000,1480982400,1,4821 -1480982400,749.51,759.9,747.99,758.98,749.51,759.9,747.99,758.98,6763.73852485,1904,1480982400,1481068800,1,4821 -1481068800,758.97,769.61,751.78,763.99,758.97,769.61,751.78,763.99,4809.70777587,1905,1481068800,1481155200,1,4821 -1481155200,764.05,772.01,762.29,766.84,764.05,772.01,762.29,766.84,4889.40556084,1906,1481155200,1481241600,1,4821 -1481241600,766.84,773.99,766.29,769.57,766.84,773.99,766.29,769.57,2868.41656863,1907,1481241600,1481328000,1,4821 -1481328000,769.57,774.12,768.11,772.28,769.57,774.12,768.11,772.28,2200.70812763,1908,1481328000,1481414400,1,4821 -1481414400,772.28,772.28,764.01,768.97,772.28,772.28,764.01,768.97,1421.13041748,1909,1481414400,1481500800,1,4821 -1481500800,768.97,779,768.96,776.9,768.97,779,768.96,776.9,2802.89469742,1910,1481500800,1481587200,1,4821 -1481587200,777,793.27,765.1,775.35,777,793.27,765.1,775.35,4918.66570167,1911,1481587200,1481673600,1,4821 -1481673600,775.75,781,770.74,777.09,775.75,781,770.74,777.09,2331.65896534,1912,1481673600,1481760000,1,4821 -1481760000,777.03,779.08,771,775.89,777.03,779.08,771,775.89,3039.82232695,1913,1481760000,1481846400,1,4821 -1481846400,776.3,782.46,771.24,781.32,776.3,782.46,771.24,781.32,3475.77113229,1914,1481846400,1481932800,1,4821 -1481932800,781.32,790.88,780.36,788.52,781.32,790.88,780.36,788.52,2389.76188083,1915,1481932800,1482019200,1,4821 -1482019200,788.3,790.99,780,788.67,788.3,790.99,780,788.67,2519.24374939,1916,1482019200,1482105600,1,4821 -1482105600,788.34,794.39,787.01,791,788.34,794.39,787.01,791,3917.87027522,1917,1482105600,1482192000,1,4821 -1482192000,791.03,803,787.1,798.61,791.03,803,787.1,798.61,4118.18910461,1918,1482192000,1482278400,1,4821 -1482278400,798.65,834.97,796.82,832.75,798.65,834.97,796.82,832.75,9391.86936102,1919,1482278400,1482364800,1,4821 -1482364800,832.02,875,827.29,859.96,832.02,875,827.29,859.96,12070.35326085,1920,1482364800,1482451200,1,4821 -1482451200,858.94,920,858.93,914,858.94,920,858.93,914,16526.62879671,1921,1482451200,1482537600,1,4821 -1482537600,914.48,918.5,878.89,892.61,914.48,918.5,878.89,892.61,6026.45470401,1922,1482537600,1482624000,1,4821 -1482624000,892.61,894.97,859,890.67,892.61,894.97,859,890.67,4658.23642176,1923,1482624000,1482710400,1,4821 -1482710400,890.65,905.18,888,897.1,890.65,905.18,888,897.1,3467.54622755,1924,1482710400,1482796800,1,4821 -1482796800,897.82,936.42,891,930.34,897.82,936.42,891,930.34,7225.77311731,1925,1482796800,1482883200,1,4821 -1482883200,930.34,976.48,929.49,976.46,930.34,976.48,929.49,976.46,12285.05131172,1926,1482883200,1482969600,1,4821 -1482969600,976.47,980.74,950,969.58,976.47,980.74,950,969.58,7858.51685371,1927,1482969600,1483056000,1,4821 -1483056000,969.99,970,931,959.54,969.99,970,931,959.54,10755.03649428,1928,1483056000,1483142400,1,4821 -1483142400,959.54,966.37,944.11,966.3,959.54,966.37,944.11,966.3,4154.88207288,1929,1483142400,1483228800,1,4821 -1483228800,966.34,1005,960.53,997.75,966.34,1005,960.53,997.75,6850.59330859,1930,1483228800,1483315200,1,4821 -1483315200,997.75,1032,990.01,1012.54,997.75,1032,990.01,1012.54,8167.38103018,1931,1483315200,1483401600,1,4821 -1483401600,1011.44,1039,999.99,1035.24,1011.44,1039,999.99,1035.24,9089.65802529,1932,1483401600,1483488000,1,4821 -1483488000,1035.51,1139.89,1028.56,1114.92,1035.51,1139.89,1028.56,1114.92,21562.45697196,1933,1483488000,1483574400,1,4821 -1483574400,1114.38,1136.72,885.41,1004.74,1114.38,1136.72,885.41,1004.74,34653.45292585,1934,1483574400,1483660800,1,4821 -1483660800,1004.73,1026.99,871,893.89,1004.73,1026.99,871,893.89,27916.70309893,1935,1483660800,1483747200,1,4821 -1483747200,894.02,907.05,812.28,906.2,894.02,907.05,812.28,906.2,20401.11359103,1936,1483747200,1483833600,1,4821 -1483833600,906.2,941.81,881.3,909.75,906.2,941.81,881.3,909.75,8937.49270783,1937,1483833600,1483920000,1,4821 -1483920000,909.8,912.87,875,896.23,909.8,912.87,875,896.23,8716.18294096,1938,1483920000,1484006400,1,4821 -1484006400,896.09,912.47,889.41,905.05,896.09,912.47,889.41,905.05,8535.97762981,1939,1484006400,1484092800,1,4821 -1484092800,905.24,918.4,755,778.62,905.24,918.4,755,778.62,35905.29315926,1940,1484092800,1484179200,1,4821 -1484179200,778.7,832.99,751.34,807.47,778.7,832.99,751.34,807.47,17402.05494836,1941,1484179200,1484265600,1,4821 -1484265600,807.51,831.4,775,825.86,807.51,831.4,775,825.86,11420.2050442,1942,1484265600,1484352000,1,4821 -1484352000,825.98,837.76,810,818.27,825.98,837.76,810,818.27,6614.71899162,1943,1484352000,1484438400,1,4821 -1484438400,819.52,823.45,808,821.86,819.52,823.45,808,821.86,4231.78295243,1944,1484438400,1484524800,1,4821 -1484524800,821.86,835,818.09,831.81,821.86,835,818.09,831.81,6168.90157967,1945,1484524800,1484611200,1,4821 -1484611200,831.76,908.5,827,905.99,831.76,908.5,827,905.99,12267.74799545,1946,1484611200,1484697600,1,4821 -1484697600,905.95,915.99,851.74,887.7,905.95,915.99,851.74,887.7,11183.18721014,1947,1484697600,1484784000,1,4821 -1484784000,887.69,910,878.89,901.01,887.69,910,878.89,901.01,11111.45874625,1948,1484784000,1484870400,1,4821 -1484870400,902.23,902.43,880,895.8,902.23,902.43,880,895.8,6619.57627392,1949,1484870400,1484956800,1,4821 -1484956800,895.81,928,895,921.98,895.81,928,895,921.98,5866.68707693,1950,1484956800,1485043200,1,4821 -1485043200,921.98,937.74,886.76,923.76,921.98,937.74,886.76,923.76,7169.00146533,1951,1485043200,1485129600,1,4821 -1485129600,923.75,927.57,913.21,913.52,923.75,927.57,913.21,913.52,3519.74456157,1952,1485129600,1485216000,1,4821 -1485216000,913.15,923,881.48,885.47,913.15,923,881.48,885.47,9405.046565,1953,1485216000,1485302400,1,4821 -1485302400,885.47,904.01,884.5,893.43,885.47,904.01,884.5,893.43,5303.9960341,1954,1485302400,1485388800,1,4821 -1485388800,893.25,919.49,892.86,914.83,893.25,919.49,892.86,914.83,5174.9550199,1955,1485388800,1485475200,1,4821 -1485475200,914.95,924.88,908.01,918.02,914.95,924.88,908.01,918.02,4830.55612114,1956,1485475200,1485561600,1,4821 -1485561600,918.02,920.99,913.08,918.6,918.02,920.99,913.08,918.6,1176.07952983,1957,1485561600,1485648000,1,4821 -1485648000,918.6,919.99,910.45,912.01,918.6,919.99,910.45,912.01,1349.01480033,1958,1485648000,1485734400,1,4821 -1485734400,913.12,923,910,919.99,913.12,923,910,919.99,3121.39474443,1959,1485734400,1485820800,1,4821 -1485820800,919.99,970,917.5,963.99,919.99,970,917.5,963.99,9526.06963994,1960,1485820800,1485907200,1,4821 -1485907200,963.99,986.96,962,983.67,963.99,986.96,962,983.67,6956.39947163,1961,1485907200,1485993600,1,4821 -1485993600,983.79,1011.65,973.12,1009.17,983.79,1011.65,973.12,1009.17,8275.89775739,1962,1485993600,1486080000,1,4821 -1486080000,1009.15,1022.64,987.01,1016.99,1009.15,1022.64,987.01,1016.99,10929.60247771,1963,1486080000,1486166400,1,4821 -1486166400,1015.06,1044.23,1004,1033.18,1015.06,1044.23,1004,1033.18,5752.28733969,1964,1486166400,1486252800,1,4821 -1486252800,1033.72,1034.6,1004.7,1011.07,1033.72,1034.6,1004.7,1011.07,4353.11905024,1965,1486252800,1486339200,1,4821 -1486339200,1010.03,1031.94,1005.1,1023.99,1010.03,1031.94,1005.1,1023.99,5084.7077018,1966,1486339200,1486425600,1,4821 -1486425600,1024,1056.25,1021.3,1052.48,1024,1056.25,1021.3,1052.48,5373.38187672,1967,1486425600,1486512000,1,4821 -1486512000,1052.48,1070,1025,1050.4,1052.48,1070,1025,1050.4,9646.37212192,1968,1486512000,1486598400,1,4821 -1486598400,1051.73,1074.69,913.73,986,1051.73,1074.69,913.73,986,25152.43747224,1969,1486598400,1486684800,1,4821 -1486684800,985.71,1010.68,950,996.08,985.71,1010.68,950,996.08,10743.27806952,1970,1486684800,1486771200,1,4821 -1486771200,995.49,1020,987.62,1012.4,995.49,1020,987.62,1012.4,4474.68948918,1971,1486771200,1486857600,1,4821 -1486857600,1011.01,1011.97,991.98,1000.73,1011.01,1011.97,991.98,1000.73,2686.90854957,1972,1486857600,1486944000,1,4821 -1486944000,1000.73,1007.89,975.1,1000.79,1000.73,1007.89,975.1,1000.79,4567.66832906,1973,1486944000,1487030400,1,4821 -1487030400,1000.74,1019,987.97,1008.88,1000.74,1019,987.97,1008.88,6762.66321921,1974,1487030400,1487116800,1,4821 -1487116800,1008.88,1013.8,1000.97,1011.53,1008.88,1013.8,1000.97,1011.53,3101.18400003,1975,1487116800,1487203200,1,4821 -1487203200,1011.53,1043.21,1010.75,1032.7,1011.53,1043.21,1010.75,1032.7,6001.29640568,1976,1487203200,1487289600,1,4821 -1487289600,1032.91,1064.99,1031.98,1055.46,1032.91,1064.99,1031.98,1055.46,6087.1397656,1977,1487289600,1487376000,1,4821 -1487376000,1055.75,1068.99,1046.14,1056.4,1055.75,1068.99,1046.14,1056.4,4490.13018852,1978,1487376000,1487462400,1,4821 -1487462400,1056.4,1061.9,1039.07,1051.8,1056.4,1061.9,1039.07,1051.8,2272.17183264,1979,1487462400,1487548800,1,4821 -1487548800,1051.8,1089.99,1044.39,1084,1051.8,1089.99,1044.39,1084,3665.10379873,1980,1487548800,1487635200,1,4821 -1487635200,1084,1126.86,1077,1124.62,1084,1126.86,1077,1124.62,8438.47147609,1981,1487635200,1487721600,1,4821 -1487721600,1124.83,1143,1098.16,1130.01,1124.83,1143,1098.16,1130.01,11685.86102846,1982,1487721600,1487808000,1,4821 -1487808000,1130.02,1193.92,1120.73,1188.11,1130.02,1193.92,1120.73,1188.11,11676.01589326,1983,1487808000,1487894400,1,4821 -1487894400,1183.53,1220,1091.1,1180.14,1183.53,1220,1091.1,1180.14,19624.69056285,1984,1487894400,1487980800,1,4821 -1487980800,1180.05,1184.73,1127,1152.2,1180.05,1184.73,1127,1152.2,6263.66833795,1985,1487980800,1488067200,1,4821 -1488067200,1152.11,1184.97,1133,1179.05,1152.11,1184.97,1133,1179.05,3544.52425752,1986,1488067200,1488153600,1,4821 -1488153600,1180.46,1197.99,1169,1194.64,1180.46,1197.99,1169,1194.64,4644.80214399,1987,1488153600,1488240000,1,4821 -1488240000,1194.64,1209.99,1176.27,1191.21,1194.64,1209.99,1176.27,1191.21,7571.74488695,1988,1488240000,1488326400,1,4821 -1488326400,1191.16,1231,1188.3,1226.39,1191.16,1231,1188.3,1226.39,6033.14867692,1989,1488326400,1488412800,1,4821 -1488412800,1228,1283.25,1215,1257.04,1228,1283.25,1215,1257.04,7769.10612178,1990,1488412800,1488499200,1,4821 -1488499200,1257.6,1298,1255,1285.33,1257.6,1298,1255,1285.33,7634.67648275,1991,1488499200,1488585600,1,4821 -1488585600,1287.38,1289.55,1230,1260,1287.38,1289.55,1230,1260,4959.66526051,1992,1488585600,1488672000,1,4821 -1488672000,1260,1275,1240,1273,1260,1275,1240,1273,3033.65170982,1993,1488672000,1488758400,1,4821 -1488758400,1269.98,1285,1251,1278.49,1269.98,1285,1251,1278.49,4254.25670775,1994,1488758400,1488844800,1,4821 -1488844800,1278.49,1281.62,1175.97,1233.05,1278.49,1281.62,1175.97,1233.05,14451.32797606,1995,1488844800,1488931200,1,4821 -1488931200,1233.86,1245.49,1145.5,1150.05,1233.86,1245.49,1145.5,1150.05,13405.76920865,1996,1488931200,1489017600,1,4821 -1489017600,1149.34,1208,1135.01,1190.89,1149.34,1208,1135.01,1190.89,7703.7030838,1997,1489017600,1489104000,1,4821 -1489104000,1190.99,1350,975,1116.97,1190.99,1350,975,1116.97,33535.18912154,1998,1489104000,1489190400,1,4821 -1489190400,1111.55,1198,1106.51,1176.55,1111.55,1198,1106.51,1176.55,7380.25597454,1999,1489190400,1489276800,1,4821 -1489276800,1176.58,1241.85,1170.9,1226.62,1176.58,1241.85,1170.9,1226.62,5809.03033891,2000,1489276800,1489363200,1,4821 -1489363200,1226.42,1249.02,1215.43,1242.46,1226.42,1249.02,1215.43,1242.46,5774.0116573,2001,1489363200,1489449600,1,4821 -1489449600,1242.46,1260,1226.5,1245.86,1242.46,1260,1226.5,1245.86,5801.21028526,2002,1489449600,1489536000,1,4821 -1489536000,1245.82,1260,1238.32,1257.32,1245.82,1260,1238.32,1257.32,3926.44343564,2003,1489536000,1489622400,1,4821 -1489622400,1258.75,1258.96,1130,1172.62,1258.75,1258.96,1130,1172.62,15015.87602214,2004,1489622400,1489708800,1,4821 -1489708800,1172,1173.23,1063,1071.02,1172,1173.23,1063,1071.02,16704.5732203,2005,1489708800,1489795200,1,4821 -1489795200,1068.16,1099,944.36,969.4,1068.16,1099,944.36,969.4,19309.01336672,2006,1489795200,1489881600,1,4821 -1489881600,969.4,1063.7,969.4,1017.97,969.4,1063.7,969.4,1017.97,12201.86141156,2007,1489881600,1489968000,1,4821 -1489968000,1012.88,1052.99,1010.01,1035.96,1012.88,1052.99,1010.01,1035.96,7400.33955834,2008,1489968000,1490054400,1,4821 -1490054400,1036.23,1117.9,1034.92,1114.39,1036.23,1117.9,1034.92,1114.39,11079.56616492,2009,1490054400,1490140800,1,4821 -1490140800,1114.39,1114.39,988,1037.56,1114.39,1114.39,988,1037.56,14493.57841277,2010,1490140800,1490227200,1,4821 -1490227200,1037.6,1054.4,1010.69,1029.65,1037.6,1054.4,1010.69,1029.65,5916.99539286,2011,1490227200,1490313600,1,4821 -1490313600,1030.84,1032,920,929.06,1030.84,1032,920,929.06,16059.70288791,2012,1490313600,1490400000,1,4821 -1490400000,928.1,963.36,891.33,956.02,928.1,963.36,891.33,956.02,13507.43542088,2013,1490400000,1490486400,1,4821 -1490486400,956.02,997,937.52,960,956.02,997,937.52,960,9012.91765111,2014,1490486400,1490572800,1,4821 -1490572800,959.08,1043,952.95,1039.92,959.08,1043,952.95,1039.92,8687.08711524,2015,1490572800,1490659200,1,4821 -1490659200,1039.09,1068.26,1014.9,1043.99,1039.09,1068.26,1014.9,1043.99,9115.51712488,2016,1490659200,1490745600,1,4821 -1490745600,1042.83,1059.43,1008.16,1035.96,1042.83,1059.43,1008.16,1035.96,9379.71932021,2017,1490745600,1490832000,1,4821 -1490832000,1037.29,1050.17,1017.14,1033.7,1037.29,1050.17,1017.14,1033.7,8626.99803695,2018,1490832000,1490918400,1,4821 -1490918400,1033.79,1081,1031.43,1070.31,1033.79,1081,1031.43,1070.31,12055.63731456,2019,1490918400,1491004800,1,4821 -1491004800,1071.34,1097,1061.64,1083.94,1071.34,1097,1061.64,1083.94,5175.18147246,2020,1491004800,1491091200,1,4821 -1491091200,1083.95,1100,1066.49,1078.01,1083.95,1100,1066.49,1078.01,7639.89621671,2021,1491091200,1491177600,1,4821 -1491177600,1076.59,1152,1076.19,1144.77,1076.59,1152,1076.19,1144.77,11076.86273059,2022,1491177600,1491264000,1,4821 -1491264000,1146.42,1162.93,1118.85,1143,1146.42,1162.93,1118.85,1143,7420.8662382,2023,1491264000,1491350400,1,4821 -1491350400,1143,1145,1111,1134.58,1143,1145,1111,1134.58,5588.97640824,2024,1491350400,1491436800,1,4821 -1491436800,1134.86,1201.37,1134.36,1190.85,1134.86,1201.37,1134.36,1190.85,9134.29559762,2025,1491436800,1491523200,1,4821 -1491523200,1190.72,1202,1176,1190.66,1190.72,1202,1176,1190.66,5447.72722693,2026,1491523200,1491609600,1,4821 -1491609600,1190.66,1197.3,1166.66,1184.03,1190.66,1197.3,1166.66,1184.03,2720.79822734,2027,1491609600,1491696000,1,4821 -1491696000,1184.05,1216.87,1173.98,1206.2,1184.05,1216.87,1173.98,1206.2,4817.55099662,2028,1491696000,1491782400,1,4821 -1491782400,1205.2,1219.71,1195,1209.25,1205.2,1219.71,1195,1209.25,3664.07499365,2029,1491782400,1491868800,1,4821 -1491868800,1209.99,1229,1198.02,1218.99,1209.99,1229,1198.02,1218.99,3496.8501771,2030,1491868800,1491955200,1,4821 -1491955200,1218.99,1224.57,1208,1212.17,1218.99,1224.57,1208,1212.17,3475.3734749,2031,1491955200,1492041600,1,4821 -1492041600,1212.16,1219.45,1141,1172.91,1212.16,1219.45,1141,1172.91,7137.76757253,2032,1492041600,1492128000,1,4821 -1492128000,1172.56,1193,1142,1170.34,1172.56,1193,1142,1170.34,8986.0641022,2033,1492128000,1492214400,1,4821 -1492214400,1169.53,1192.5,1165,1173.45,1169.53,1192.5,1165,1173.45,1807.25035489,2034,1492214400,1492300800,1,4821 -1492300800,1171,1179.3,1150,1162.31,1171,1179.3,1150,1162.31,2701.23084553,2035,1492300800,1492387200,1,4821 -1492387200,1162.31,1192.5,1161,1176.54,1162.31,1192.5,1161,1176.54,3572.20886908,2036,1492387200,1492473600,1,4821 -1492473600,1176.59,1210,1175.95,1202.58,1176.59,1210,1175.95,1202.58,5523.86685242,2037,1492473600,1492560000,1,4821 -1492560000,1202.59,1209.99,1190,1203.98,1202.59,1209.99,1190,1203.98,6050.54738454,2038,1492560000,1492646400,1,4821 -1492646400,1203.98,1243.88,1201.66,1234.19,1203.98,1243.88,1201.66,1234.19,5990.13531767,2039,1492646400,1492732800,1,4821 -1492732800,1234.93,1252.32,1231.65,1243.61,1234.93,1252.32,1231.65,1243.61,5033.20611718,2040,1492732800,1492819200,1,4821 -1492819200,1243.6,1247.15,1199,1233.2,1243.6,1247.15,1199,1233.2,4175.16034389,2041,1492819200,1492905600,1,4821 -1492905600,1231.85,1248.99,1223.42,1241.99,1231.85,1248.99,1223.42,1241.99,2605.62175196,2042,1492905600,1492992000,1,4821 -1492992000,1242,1254,1234,1253.58,1242,1254,1234,1253.58,3064.38162939,2043,1492992000,1493078400,1,4821 -1493078400,1253.57,1280,1251.07,1269,1253.57,1280,1251.07,1269,5251.57181139,2044,1493078400,1493164800,1,4821 -1493164800,1271.4,1330,1265,1287.99,1271.4,1330,1265,1287.99,8712.2614141,2045,1493164800,1493251200,1,4821 -1493251200,1287.92,1342.02,1285,1331.53,1287.92,1342.02,1285,1331.53,6674.2549953,2046,1493251200,1493337600,1,4821 -1493337600,1331,1347.02,1299,1330.7,1331,1347.02,1299,1330.7,8238.17733412,2047,1493337600,1493424000,1,4821 -1493424000,1333.93,1342.8,1316,1333,1333.93,1342.8,1316,1333,3931.68655015,2048,1493424000,1493510400,1,4821 -1493510400,1336.77,1356,1315.68,1350.21,1336.77,1356,1315.68,1350.21,3539.62218368,2049,1493510400,1493596800,1,4821 -1493596800,1348.88,1425,1341.22,1390.86,1348.88,1425,1341.22,1390.86,8613.23786299,2050,1493596800,1493683200,1,4821 -1493683200,1390.86,1481.73,1388,1447.75,1390.86,1481.73,1388,1447.75,8925.07461649,2051,1493683200,1493769600,1,4821 -1493769600,1447.75,1516.04,1431.02,1503.22,1447.75,1516.04,1431.02,1503.22,11094.03953212,2052,1493769600,1493856000,1,4821 -1493856000,1503.25,1623.01,1444.94,1537.23,1503.25,1623.01,1444.94,1537.23,19567.15255632,2053,1493856000,1493942400,1,4821 -1493942400,1537.36,1609,1495,1514.9,1537.36,1609,1495,1514.9,15626.63711358,2054,1493942400,1494028800,1,4821 -1494028800,1515.39,1578.97,1505,1558.02,1515.39,1578.97,1505,1558.02,7903.96227304,2055,1494028800,1494115200,1,4821 -1494115200,1554.04,1565,1525,1554.01,1554.04,1565,1525,1554.01,7679.74032744,2056,1494115200,1494201600,1,4821 -1494201600,1554.38,1653.97,1554.38,1649.54,1554.38,1653.97,1554.38,1649.54,19307.38273983,2057,1494201600,1494288000,1,4821 -1494288000,1649.55,1760.4,1616.05,1720.28,1649.55,1760.4,1616.05,1720.28,16825.35527278,2058,1494288000,1494374400,1,4821 -1494374400,1720.26,1794.21,1682,1772.58,1720.26,1794.21,1682,1772.58,11289.30819527,2059,1494374400,1494460800,1,4821 -1494460800,1774.52,1892,1745.01,1828.45,1774.52,1892,1745.01,1828.45,14746.60472492,2060,1494460800,1494547200,1,4821 -1494547200,1830.85,1832,1650,1691.51,1830.85,1832,1650,1691.51,17124.8948807,2061,1494547200,1494633600,1,4821 -1494633600,1690.33,1785.82,1601.46,1776.89,1690.33,1785.82,1601.46,1776.89,10560.31245439,2062,1494633600,1494720000,1,4821 -1494720000,1776.8,1815,1753,1784,1776.8,1815,1753,1784,4818.12122267,2063,1494720000,1494806400,1,4821 -1494806400,1782.3,1784,1682.56,1705.48,1782.3,1784,1682.56,1705.48,13371.56202079,2064,1494806400,1494892800,1,4821 -1494892800,1706.07,1750,1641.22,1700.38,1706.07,1750,1641.22,1700.38,16607.70162707,2065,1494892800,1494979200,1,4821 -1494979200,1700.01,1840.42,1670.01,1782.99,1700.01,1840.42,1670.01,1782.99,17828.04731994,2066,1494979200,1495065600,1,4821 -1495065600,1779,1881.8,1766.33,1878.99,1779,1881.8,1766.33,1878.99,11933.61711019,2067,1495065600,1495152000,1,4821 -1495152000,1879,1969.99,1874.99,1958,1879,1969.99,1874.99,1958,14279.63137155,2068,1495152000,1495238400,1,4821 -1495238400,1959.09,2021,1914,2013.99,1959.09,2021,1914,2013.99,12345.43022022,2069,1495238400,1495324800,1,4821 -1495324800,2013.99,2063.11,1961.52,2017.55,2013.99,2063.11,1961.52,2017.55,6760.15344191,2070,1495324800,1495411200,1,4821 -1495411200,2017.55,2230.34,2001,2099.97,2017.55,2230.34,2001,2099.97,16364.87231961,2071,1495411200,1495497600,1,4821 -1495497600,2088.76,2275,2088.45,2264.23,2088.76,2275,2088.45,2264.23,14194.84642165,2072,1495497600,1495584000,1,4821 -1495584000,2265.9,2481.75,2264.64,2420.29,2265.9,2481.75,2264.64,2420.29,22168.80610162,2073,1495584000,1495670400,1,4821 -1495670400,2420.29,2760.1,2221,2292.53,2420.29,2760.1,2221,2292.53,32988.21433792,2074,1495670400,1495756800,1,4821 -1495756800,2277.01,2599.12,2060,2279.82,2277.01,2599.12,2060,2279.82,28410.23844313,2075,1495756800,1495843200,1,4821 -1495843200,2280.7,2339.94,1850,2042,2280.7,2339.94,1850,2042,26247.77014798,2076,1495843200,1495929600,1,4821 -1495929600,2042.89,2313.96,2041.48,2178.81,2042.89,2313.96,2041.48,2178.81,15393.70417486,2077,1495929600,1496016000,1,4821 -1496016000,2172.54,2350,2110,2292.1,2172.54,2350,2110,2292.1,12150.85849652,2078,1496016000,1496102400,1,4821 -1496102400,2290.18,2339.08,2160,2203.51,2290.18,2339.08,2160,2203.51,13957.05718178,2079,1496102400,1496188800,1,4821 -1496188800,2201.7,2334,2154.28,2298.01,2201.7,2334,2154.28,2298.01,16337.90076022,2080,1496188800,1496275200,1,4821 -1496275200,2298.01,2456.39,2296.81,2413.63,2298.01,2456.39,2296.81,2413.63,18444.93499339,2081,1496275200,1496361600,1,4821 -1496361600,2413.58,2489,2370.03,2488.94,2413.58,2489,2370.03,2488.94,12453.36508337,2082,1496361600,1496448000,1,4821 -1496448000,2488.94,2584.34,2445,2540.94,2488.94,2584.34,2445,2540.94,10833.95565708,2083,1496448000,1496534400,1,4821 -1496534400,2538.1,2569,2460,2530.27,2538.1,2569,2460,2530.27,8865.37186171,2084,1496534400,1496620800,1,4821 -1496620800,2530.27,2699.35,2525.28,2698,2530.27,2699.35,2525.28,2698,12266.71839827,2085,1496620800,1496707200,1,4821 -1496707200,2698,2933,2689.4,2880.74,2698,2933,2689.4,2880.74,26784.37316629,2086,1496707200,1496793600,1,4821 -1496793600,2875.71,2893.28,2612.5,2683.03,2875.71,2893.28,2612.5,2683.03,17104.31172793,2087,1496793600,1496880000,1,4821 -1496880000,2680.24,2815,2613.13,2806,2680.24,2815,2613.13,2806,13302.12705883,2088,1496880000,1496966400,1,4821 -1496966400,2805.46,2868.23,2780.43,2822.32,2805.46,2868.23,2780.43,2822.32,8058.99680355,2089,1496966400,1497052800,1,4821 -1497052800,2818,2912.98,2800,2899.99,2818,2912.98,2800,2899.99,9626.01114192,2090,1497052800,1497139200,1,4821 -1497139200,2899.01,2967.46,2861.53,2954.22,2899.01,2967.46,2861.53,2954.22,6836.72467599,2091,1497139200,1497225600,1,4821 -1497225600,2954.23,2980,2480.03,2667.06,2954.23,2980,2480.03,2667.06,31512.94154352,2092,1497225600,1497312000,1,4821 -1497312000,2656.97,2783.62,2638.62,2703.02,2656.97,2783.62,2638.62,2703.02,16334.76383421,2093,1497312000,1497398400,1,4821 -1497398400,2705.99,2801,2320,2450,2705.99,2801,2320,2450,29741.46907787,2094,1497398400,1497484800,1,4821 -1497484800,2451.42,2516.2,2120,2424.91,2451.42,2516.2,2120,2424.91,36802.53640226,2095,1497484800,1497571200,1,4821 -1497571200,2424.96,2540,2307.66,2484.68,2424.96,2540,2307.66,2484.68,13810.16912221,2096,1497571200,1497657600,1,4821 -1497657600,2484.68,2674.4,2420.53,2630,2484.68,2674.4,2420.53,2630,11156.4621911,2097,1497657600,1497744000,1,4821 -1497744000,2630.06,2665,2460.62,2516.98,2630.06,2665,2460.62,2516.98,9437.45157423,2098,1497744000,1497830400,1,4821 -1497830400,2516.98,2598,2480.96,2598,2516.98,2598,2480.96,2598,10586.02503265,2099,1497830400,1497916800,1,4821 -1497916800,2598,2783,2581,2740,2598,2783,2581,2740,15902.99908524,2100,1497916800,1498003200,1,4821 -1498003200,2734.03,2789,2611,2657.04,2734.03,2789,2611,2657.04,15703.64404478,2101,1498003200,1498089600,1,4821 -1498089600,2658.67,2740,2594.61,2713.48,2658.67,2740,2594.61,2713.48,10808.89686729,2102,1498089600,1498176000,1,4821 -1498176000,2713.48,2745,2657.46,2685.05,2713.48,2745,2657.46,2685.05,8258.49557681,2103,1498176000,1498262400,1,4821 -1498262400,2685.05,2724.96,2512.13,2557.66,2685.05,2724.96,2512.13,2557.66,13358.18140435,2104,1498262400,1498348800,1,4821 -1498348800,2557.66,2635.72,2432,2502.03,2557.66,2635.72,2432,2502.03,10370.90319127,2105,1498348800,1498435200,1,4821 -1498435200,2502.26,2550.03,2315.01,2421.22,2502.26,2550.03,2315.01,2421.22,22164.98265261,2106,1498435200,1498521600,1,4821 -1498521600,2421.21,2564.97,2291,2561.86,2421.21,2564.97,2291,2561.86,19137.38550711,2107,1498521600,1498608000,1,4821 -1498608000,2565,2593,2468.01,2559.9,2565,2593,2468.01,2559.9,12301.56268435,2108,1498608000,1498694400,1,4821 -1498694400,2550.99,2594.78,2500.31,2541.59,2550.99,2594.78,2500.31,2541.59,8132.80793138,2109,1498694400,1498780800,1,4821 -1498780800,2538.41,2564.58,2451,2465.49,2538.41,2564.58,2451,2465.49,8774.931838,2110,1498780800,1498867200,1,4821 -1498867200,2465.48,2517.11,2390,2412.41,2465.48,2517.11,2390,2412.41,8937.71790189,2111,1498867200,1498953600,1,4821 -1498953600,2421.3,2528.72,2374.34,2504.37,2421.3,2528.72,2374.34,2504.37,8752.99939587,2112,1498953600,1499040000,1,4821 -1499040000,2504.81,2595,2472.68,2550.47,2504.81,2595,2472.68,2550.47,11575.04759612,2113,1499040000,1499126400,1,4821 -1499126400,2540.07,2639.47,2540.07,2596.12,2540.07,2639.47,2540.07,2596.12,9671.29564584,2114,1499126400,1499212800,1,4821 -1499212800,2594.52,2623,2530.1,2602.9,2594.52,2623,2530.1,2602.9,10948.14011148,2115,1499212800,1499299200,1,4821 -1499299200,2602.9,2614,2522,2600.39,2602.9,2614,2522,2600.39,8360.28345509,2116,1499299200,1499385600,1,4821 -1499385600,2599.01,2605,2475,2501.46,2599.01,2605,2475,2501.46,9447.23176619,2117,1499385600,1499472000,1,4821 -1499472000,2501.46,2555,2462,2550.07,2501.46,2555,2462,2550.07,5407.29663224,2118,1499472000,1499558400,1,4821 -1499558400,2550.13,2564.65,2500.5,2502.28,2550.13,2564.65,2500.5,2502.28,4495.06944117,2119,1499558400,1499644800,1,4821 -1499644800,2504,2527.88,2261.85,2323.45,2504,2527.88,2261.85,2323.45,17409.55550154,2120,1499644800,1499731200,1,4821 -1499731200,2323.45,2399,2242.62,2305.98,2323.45,2399,2242.62,2305.98,17644.10554146,2121,1499731200,1499817600,1,4821 -1499817600,2301.55,2408.84,2239.54,2388,2301.55,2408.84,2239.54,2388,12896.36405199,2122,1499817600,1499904000,1,4821 -1499904000,2383.97,2425.16,2312.93,2339.99,2383.97,2425.16,2312.93,2339.99,8446.36264225,2123,1499904000,1499990400,1,4821 -1499990400,2340,2357.84,2140,2213.37,2340,2357.84,2140,2213.37,12719.93725445,2124,1499990400,1500076800,1,4821 -1500076800,2209.44,2219.99,1967.65,1970.51,2209.44,2219.99,1967.65,1970.51,19903.72186785,2125,1500076800,1500163200,1,4821 -1500163200,1970.51,2044.44,1830,1917.63,1970.51,2044.44,1830,1917.63,25583.91956852,2126,1500163200,1500249600,1,4821 -1500249600,1917.72,2229.97,1910.57,2226,1917.72,2229.97,1910.57,2226,26532.04988698,2127,1500249600,1500336000,1,4821 -1500336000,2226,2392,2164,2303.71,2226,2392,2164,2303.71,25322.41631268,2128,1500336000,1500422400,1,4821 -1500422400,2308.82,2402.5,2223,2265.21,2308.82,2402.5,2223,2265.21,17071.7203035,2129,1500422400,1500508800,1,4821 -1500508800,2265.51,2938,2265.51,2875.03,2265.51,2938,2265.51,2875.03,30988.93674371,2130,1500508800,1500595200,1,4821 -1500595200,2880,2887.45,2611.39,2670,2880,2887.45,2611.39,2670,20724.16050338,2131,1500595200,1500681600,1,4821 -1500681600,2667.01,2882,2644.59,2832.71,2667.01,2882,2644.59,2832.71,12819.63134804,2132,1500681600,1500768000,1,4821 -1500768000,2824.82,2855,2640,2749.02,2824.82,2855,2640,2749.02,11001.96460067,2133,1500768000,1500854400,1,4821 -1500854400,2756.8,2800,2701,2759.98,2756.8,2800,2701,2759.98,10001.9150661,2134,1500854400,1500940800,1,4821 -1500940800,2759.95,2775.79,2450,2564.82,2759.95,2775.79,2450,2564.82,21326.54783885,2135,1500940800,1501027200,1,4821 -1501027200,2564.74,2608.96,2400,2524.99,2564.74,2608.96,2400,2524.99,17713.6744658,2136,1501027200,1501113600,1,4821 -1501113600,2524.99,2695,2509.63,2666.33,2524.99,2695,2509.63,2666.33,11826.47519948,2137,1501113600,1501200000,1,4821 -1501200000,2666.33,2825,2655.82,2777.01,2666.33,2825,2655.82,2777.01,14069.50149214,2138,1501200000,1501286400,1,4821 -1501286400,2777.01,2785.65,2631.78,2680.56,2777.01,2785.65,2631.78,2680.56,10782.21753675,2139,1501286400,1501372800,1,4821 -1501372800,2681.6,2774.45,2569.69,2742.37,2681.6,2774.45,2569.69,2742.37,9678.16126067,2140,1501372800,1501459200,1,4821 -1501459200,2745.76,2889.99,2680.01,2855.81,2745.76,2889.99,2680.01,2855.81,11114.33554221,2141,1501459200,1501545600,1,4821 -1501545600,2855.81,2929.17,2615,2731,2855.81,2929.17,2615,2731,12525.07669112,2142,1501545600,1501632000,1,4821 -1501632000,2732,2760,2650,2703.51,2732,2760,2650,2703.51,9486.62552563,2143,1501632000,1501718400,1,4821 -1501718400,2703.51,2807.44,2698.83,2793.37,2703.51,2807.44,2698.83,2793.37,7963.69799924,2144,1501718400,1501804800,1,4821 -1501804800,2793.34,2877.52,2765.91,2855,2793.34,2877.52,2765.91,2855,6393.84118446,2145,1501804800,1501891200,1,4821 -1501891200,2851.01,3339.66,2848.32,3263.62,2851.01,3339.66,2848.32,3263.62,16996.27310091,2146,1501891200,1501977600,1,4821 -1501977600,3263.51,3296.51,3146.1,3222.75,3263.51,3296.51,3146.1,3222.75,5998.73578852,2147,1501977600,1502064000,1,4821 -1502064000,3216.78,3430,3186,3387.55,3216.78,3430,3186,3387.55,11938.15273381,2148,1502064000,1502150400,1,4821 -1502150400,3387.54,3490,3300,3412.41,3387.54,3490,3300,3412.41,15835.37020781,2149,1502150400,1502236800,1,4821 -1502236800,3408.46,3423.1,3178.72,3342.99,3408.46,3423.1,3178.72,3342.99,14286.84413824,2150,1502236800,1502323200,1,4821 -1502323200,3342.99,3448,3311.17,3413.03,3342.99,3448,3311.17,3413.03,9031.12128021,2151,1502323200,1502409600,1,4821 -1502409600,3410,3705,3390.67,3645.06,3410,3705,3390.67,3645.06,11927.37333424,2152,1502409600,1502496000,1,4821 -1502496000,3651.74,3934,3586.95,3855.1,3651.74,3934,3586.95,3855.1,12351.07466143,2153,1502496000,1502582400,1,4821 -1502582400,3855.04,4190,3841.71,4053.87,3855.04,4190,3841.71,4053.87,15889.82978854,2154,1502582400,1502668800,1,4821 -1502668800,4053.87,4329.43,3964.96,4306.23,4053.87,4329.43,3964.96,4306.23,14212.30420724,2155,1502668800,1502755200,1,4821 -1502755200,4320.95,4400,3800,4155.67,4320.95,4400,3800,4155.67,25515.71801437,2156,1502755200,1502841600,1,4821 -1502841600,4154.99,4379.78,3926.06,4378.84,4154.99,4379.78,3926.06,4378.84,12923.63728054,2157,1502841600,1502928000,1,4821 -1502928000,4361.99,4480,4167.21,4276.5,4361.99,4480,4167.21,4276.5,14573.18592909,2158,1502928000,1503014400,1,4821 -1503014400,4260.47,4368,3964.96,4100,4260.47,4368,3964.96,4100,17516.99336076,2159,1503014400,1503100800,1,4821 -1503100800,4100,4188,3900,4099.55,4100,4188,3900,4099.55,15036.18405113,2160,1503100800,1503187200,1,4821 -1503187200,4091.99,4125.95,4000,4058.68,4091.99,4125.95,4000,4058.68,6237.97289632,2161,1503187200,1503273600,1,4821 -1503273600,4058.64,4080,3949.78,3987.52,4058.64,4080,3949.78,3987.52,9782.05659401,2162,1503273600,1503360000,1,4821 -1503360000,3987.51,4139.31,3600,4085,3987.51,4139.31,3600,4085,23522.75816636,2163,1503360000,1503446400,1,4821 -1503446400,4078,4248.97,4051.94,4108.12,4078,4248.97,4051.94,4108.12,14979.40348147,2164,1503446400,1503532800,1,4821 -1503532800,4121.78,4350,4082.57,4300.34,4121.78,4350,4082.57,4300.34,10782.69436738,2165,1503532800,1503619200,1,4821 -1503619200,4308.8,4449.98,4270,4355.98,4308.8,4449.98,4270,4355.98,9699.61003374,2166,1503619200,1503705600,1,4821 -1503705600,4348.17,4369.78,4232.43,4333.38,4348.17,4369.78,4232.43,4333.38,6559.66860375,2167,1503705600,1503792000,1,4821 -1503792000,4333.38,4393.3,4290.32,4337.68,4333.38,4393.3,4290.32,4337.68,3979.12445283,2168,1503792000,1503878400,1,4821 -1503878400,4329.91,4399.72,4169.01,4379.99,4329.91,4399.72,4169.01,4379.99,8641.0024459,2169,1503878400,1503964800,1,4821 -1503964800,4385,4649.78,4336.26,4578.82,4385,4649.78,4336.26,4578.82,11879.64283069,2170,1503964800,1504051200,1,4821 -1504051200,4578.82,4642.22,4479,4573.2,4578.82,4642.22,4479,4573.2,8720.03503995,2171,1504051200,1504137600,1,4821 -1504137600,4573.15,4765.21,4566.66,4734.26,4573.15,4765.21,4566.66,4734.26,8911.41245939,2172,1504137600,1504224000,1,4821 -1504224000,4734.26,4935,4671.09,4921.7,4734.26,4935,4671.09,4921.7,15367.52969736,2173,1504224000,1504310400,1,4821 -1504310400,4921.71,4979.9,4488.5,4599.9,4921.71,4979.9,4488.5,4599.9,16977.79362226,2174,1504310400,1504396800,1,4821 -1504396800,4599.9,4700,4385,4606.26,4599.9,4700,4385,4606.26,11224.9145563,2175,1504396800,1504483200,1,4821 -1504483200,4603.68,4613.97,4058.5,4277,4603.68,4613.97,4058.5,4277,25069.12523005,2176,1504483200,1504569600,1,4821 -1504569600,4282.53,4474.88,4001.93,4396.52,4282.53,4474.88,4001.93,4396.52,20884.21969353,2177,1504569600,1504656000,1,4821 -1504656000,4397.38,4649.23,4356.42,4605.8,4397.38,4649.23,4356.42,4605.8,16634.10420534,2178,1504656000,1504742400,1,4821 -1504742400,4605.81,4674.34,4475,4615,4605.81,4674.34,4475,4615,9254.85142692,2179,1504742400,1504828800,1,4821 -1504828800,4615,4679.97,4125.99,4312,4615,4679.97,4125.99,4312,23693.30162259,2180,1504828800,1504915200,1,4821 -1504915200,4327.41,4379.78,4164,4308.72,4327.41,4379.78,4164,4308.72,9974.38823453,2181,1504915200,1505001600,1,4821 -1505001600,4322.44,4322.44,4010,4226.22,4322.44,4322.44,4010,4226.22,14724.20414387,2182,1505001600,1505088000,1,4821 -1505088000,4226.21,4353.49,4092.4,4207.31,4226.21,4353.49,4092.4,4207.31,11191.59504385,2183,1505088000,1505174400,1,4821 -1505174400,4198.89,4377.65,4080,4172.56,4198.89,4377.65,4080,4172.56,13294.43769742,2184,1505174400,1505260800,1,4821 -1505260800,4170.6,4179.14,3720.01,3865.34,4170.6,4179.14,3720.01,3865.34,29636.37491811,2185,1505260800,1505347200,1,4821 -1505347200,3861.89,3921.74,3210,3227.79,3861.89,3921.74,3210,3227.79,41319.3971257,2186,1505347200,1505433600,1,4821 -1505433600,3227.79,3820,2972.01,3700.01,3227.79,3820,2972.01,3700.01,60278.94654177,2187,1505433600,1505520000,1,4821 -1505520000,3699.89,3872.9,3500,3678.93,3699.89,3872.9,3500,3678.93,23158.22891071,2188,1505520000,1505606400,1,4821 -1505606400,3669.07,3772.52,3463,3662.99,3669.07,3772.52,3463,3662.99,11770.21765049,2189,1505606400,1505692800,1,4821 -1505692800,3662.95,4122.7,3659.42,4101.6,3662.95,4122.7,3659.42,4101.6,17207.59892439,2190,1505692800,1505779200,1,4821 -1505779200,4102,4119.7,3848.35,3888.8,4102,4119.7,3848.35,3888.8,15278.9304404,2191,1505779200,1505865600,1,4821 -1505865600,3888.8,4050,3820.56,3874.46,3888.8,4050,3820.56,3874.46,11660.27181331,2192,1505865600,1505952000,1,4821 -1505952000,3864,3914,3573,3617.05,3864,3914,3573,3617.05,17904.29717206,2193,1505952000,1506038400,1,4821 -1506038400,3607.83,3761.84,3514,3612.18,3607.83,3761.84,3514,3612.18,15007.73844949,2194,1506038400,1506124800,1,4821 -1506124800,3611.91,3810.25,3552,3779.17,3611.91,3810.25,3552,3779.17,10121.38538098,2195,1506124800,1506211200,1,4821 -1506211200,3781.13,3783.25,3615,3664.22,3781.13,3783.25,3615,3664.22,6508.72499023,2196,1506211200,1506297600,1,4821 -1506297600,3667.01,3968.59,3658.39,3918,3667.01,3968.59,3658.39,3918,14979.78226289,2197,1506297600,1506384000,1,4821 -1506384000,3920.66,3970,3850.61,3888.03,3920.66,3970,3850.61,3888.03,10014.62367124,2198,1506384000,1506470400,1,4821 -1506470400,3883.95,4226.73,3870,4199.29,3883.95,4226.73,3870,4199.29,15075.83871664,2199,1506470400,1506556800,1,4821 -1506556800,4202.34,4270.01,4123.5,4184.84,4202.34,4270.01,4123.5,4184.84,9625.92938226,2200,1506556800,1506643200,1,4821 -1506643200,4183.47,4227.62,4022.02,4164.82,4183.47,4227.62,4022.02,4164.82,12191.93065131,2201,1506643200,1506729600,1,4821 -1506729600,4162.04,4349,4154.28,4326.09,4162.04,4349,4154.28,4326.09,7496.78249925,2202,1506729600,1506816000,1,4821 -1506816000,4326.09,4377.22,4216,4377.22,4326.09,4377.22,4216,4377.22,7211.3351358,2203,1506816000,1506902400,1,4821 -1506902400,4369.33,4453,4352,4391.48,4369.33,4453,4352,4391.48,8259.7642715,2204,1506902400,1506988800,1,4821 -1506988800,4391.41,4425,4218,4315.83,4391.41,4425,4218,4315.83,12468.05725642,2205,1506988800,1507075200,1,4821 -1507075200,4315.73,4343,4170.07,4219.53,4315.73,4343,4170.07,4219.53,8518.99274917,2206,1507075200,1507161600,1,4821 -1507161600,4219.74,4358.97,4137.96,4301.09,4219.74,4358.97,4137.96,4301.09,8419.96284162,2207,1507161600,1507248000,1,4821 -1507248000,4301.09,4425,4278.4,4362.95,4301.09,4425,4278.4,4362.95,8377.30164966,2208,1507248000,1507334400,1,4821 -1507334400,4356.09,4463,4312.82,4423.3,4356.09,4463,4312.82,4423.3,4646.40562117,2209,1507334400,1507420800,1,4821 -1507420800,4422.72,4612,4404.5,4597.98,4422.72,4612,4404.5,4597.98,10083.86684927,2210,1507420800,1507507200,1,4821 -1507507200,4597.97,4865,4541,4764.7,4597.97,4865,4541,4764.7,12923.66661677,2211,1507507200,1507593600,1,4821 -1507593600,4761.67,4909.97,4700,4749.29,4761.67,4909.97,4700,4749.29,11666.02496241,2212,1507593600,1507680000,1,4821 -1507680000,4747.9,4869.78,4700,4822.01,4747.9,4869.78,4700,4822.01,9866.89562175,2213,1507680000,1507766400,1,4821 -1507766400,4822.01,5445,4793.66,5445,4822.01,5445,4793.66,5445,19916.22801995,2214,1507766400,1507852800,1,4821 -1507852800,5444,5846.43,5380,5653.6,5444,5846.43,5380,5653.6,27827.38028536,2215,1507852800,1507939200,1,4821 -1507939200,5653.58,5817.34,5558.26,5801.29,5653.58,5817.34,5558.26,5801.29,8410.9362308,2216,1507939200,1508025600,1,4821 -1508025600,5795.01,5830,5415,5679.7,5795.01,5830,5415,5679.7,11542.94583367,2217,1508025600,1508112000,1,4821 -1508112000,5683.92,5807.11,5548,5745.72,5683.92,5807.11,5548,5745.72,9066.79974453,2218,1508112000,1508198400,1,4821 -1508198400,5752.2,5776.31,5506.78,5597.31,5752.2,5776.31,5506.78,5597.31,9105.28187907,2219,1508198400,1508284800,1,4821 -1508284800,5591.97,5617.75,5101.36,5582.05,5591.97,5617.75,5101.36,5582.05,18960.62842621,2220,1508284800,1508371200,1,4821 -1508371200,5572.64,5735.14,5512.06,5698.69,5572.64,5735.14,5512.06,5698.69,9919.83821694,2221,1508371200,1508457600,1,4821 -1508457600,5700,6074,5589.8,5977.29,5700,6074,5589.8,5977.29,15109.06365101,2222,1508457600,1508544000,1,4821 -1508544000,5977.26,6180,5871,6013.46,5977.26,6180,5871,6013.46,15357.42373371,2223,1508544000,1508630400,1,4821 -1508630400,6010.85,6071.07,5700,5969,6010.85,6071.07,5700,5969,12232.52332991,2224,1508630400,1508716800,1,4821 -1508716800,5967.38,6045.34,5617.75,5871.17,5967.38,6045.34,5617.75,5871.17,15331.29674408,2225,1508716800,1508803200,1,4821 -1508803200,5869.82,5870,5453.01,5523.4,5869.82,5870,5453.01,5523.4,17286.72373931,2226,1508803200,1508889600,1,4821 -1508889600,5518.49,5748,5366,5735.88,5518.49,5748,5366,5735.88,12349.1067022,2227,1508889600,1508976000,1,4821 -1508976000,5741.35,5988,5683,5890,5741.35,5988,5683,5890,11788.30258919,2228,1508976000,1509062400,1,4821 -1509062400,5889.99,5994.06,5674.06,5771.89,5889.99,5994.06,5674.06,5771.89,11911.04199625,2229,1509062400,1509148800,1,4821 -1509148800,5773.03,5875.66,5646.18,5730.69,5773.03,5875.66,5646.18,5730.69,5926.29737158,2230,1509148800,1509235200,1,4821 -1509235200,5731.7,6316.85,5683,6137.37,5731.7,6316.85,5683,6137.37,16086.62569466,2231,1509235200,1509321600,1,4821 -1509321600,6133.01,6229.77,6024.03,6119.99,6133.01,6229.77,6024.03,6119.99,9574.64365313,2232,1509321600,1509408000,1,4821 -1509408000,6120,6449.78,6072.81,6434.21,6120,6449.78,6072.81,6434.21,13423.30855051,2233,1509408000,1509494400,1,4821 -1509494400,6434.24,6756.36,6340.01,6741.59,6434.24,6756.36,6340.01,6741.59,12967.22211638,2234,1509494400,1509580800,1,4821 -1509580800,6745.04,7354.1,6700,7030,6745.04,7354.1,6700,7030,26514.65119452,2235,1509580800,1509667200,1,4821 -1509667200,7030,7500,6925.22,7146.82,7030,7500,6925.22,7146.82,15999.78379684,2236,1509667200,1509753600,1,4821 -1509753600,7145.24,7569.9,6994,7388.83,7145.24,7569.9,6994,7388.83,9200.11461844,2237,1509753600,1509840000,1,4821 -1509840000,7388.79,7590,7275.16,7372.72,7388.79,7590,7275.16,7372.72,9218.32689776,2238,1509840000,1509926400,1,4821 -1509926400,7373.3,7421.39,6922.07,6967.68,7373.3,7421.39,6922.07,6967.68,19323.12875746,2239,1509926400,1510012800,1,4821 -1510012800,6967.64,7244.69,6945,7130.28,6967.64,7244.69,6945,7130.28,11634.26529651,2240,1510012800,1510099200,1,4821 -1510099200,7131.38,7888,7080.01,7450.32,7131.38,7888,7080.01,7450.32,24679.7205496,2241,1510099200,1510185600,1,4821 -1510185600,7465.06,7490,7061.2,7148,7465.06,7490,7061.2,7148,14799.26577204,2242,1510185600,1510272000,1,4821 -1510272000,7150.61,7343.18,6429.44,6588.18,7150.61,7343.18,6429.44,6588.18,26614.27605231,2243,1510272000,1510358400,1,4821 -1510358400,6588.18,6820,6218,6355.13,6588.18,6820,6218,6355.13,14942.70255533,2244,1510358400,1510444800,1,4821 -1510444800,6355.13,6488.88,5555.55,5870.37,6355.13,6488.88,5555.55,5870.37,37315.1566398,2245,1510444800,1510531200,1,4821 -1510531200,5870.03,6775.75,5846,6525.17,5870.03,6775.75,5846,6525.17,27201.04210834,2246,1510531200,1510617600,1,4821 -1510617600,6524.69,6750,6466.88,6609,6524.69,6750,6466.88,6609,12072.05308804,2247,1510617600,1510704000,1,4821 -1510704000,6609,7350,6609,7294,6609,7350,6609,7294,16869.89791295,2248,1510704000,1510790400,1,4821 -1510790400,7294,7976.79,7120.85,7846.96,7294,7976.79,7120.85,7846.96,19272.37147666,2249,1510790400,1510876800,1,4821 -1510876800,7846.96,7997,7528.5,7674.99,7846.96,7997,7528.5,7674.99,17714.36787452,2250,1510876800,1510963200,1,4821 -1510963200,7675,7858,7431.54,7771.03,7675,7858,7431.54,7771.03,7326.81014016,2251,1510963200,1511049600,1,4821 -1511049600,7775.55,8087.35,7675,8016.58,7775.55,8087.35,7675,8016.58,8307.77750857,2252,1511049600,1511136000,1,4821 -1511136000,8016.58,8269.99,7900,8226.17,8016.58,8269.99,7900,8226.17,8179.45772727,2253,1511136000,1511222400,1,4821 -1511222400,8226.14,8354.46,7770,8095.23,8226.14,8354.46,7770,8095.23,13686.5112387,2254,1511222400,1511308800,1,4821 -1511308800,8095.19,8310.89,8045.76,8214.69,8095.19,8310.89,8045.76,8214.69,8078.58080138,2255,1511308800,1511395200,1,4821 -1511395200,8214.69,8279.76,7980,7989,8214.69,8279.76,7980,7989,7811.79339997,2256,1511395200,1511481600,1,4821 -1511481600,7988.96,8340,7876,8199.19,7988.96,8340,7876,8199.19,9289.98925704,2257,1511481600,1511568000,1,4821 -1511568000,8199.83,8737,8114.78,8717.99,8199.83,8737,8114.78,8717.99,11611.66637888,2258,1511568000,1511654400,1,4821 -1511654400,8718,9366.6,8538.2,9271.06,8718,9366.6,8538.2,9271.06,12021.21548696,2259,1511654400,1511740800,1,4821 -1511740800,9278.99,9721.7,9267,9708.07,9278.99,9721.7,9267,9708.07,13272.45254013,2260,1511740800,1511827200,1,4821 -1511827200,9708.06,9968,9582.25,9868.82,9708.06,9968,9582.25,9868.82,11214.92993115,2261,1511827200,1511913600,1,4821 -1511913600,9877.63,11395,9250,9824.68,9877.63,11395,9250,9824.68,33432.33996208,2262,1511913600,1512000000,1,4821 -1512000000,9833.7,10618.29,9000,9947.67,9833.7,10618.29,9000,9947.67,25433.45836367,2263,1512000000,1512086400,1,4821 -1512086400,9927.29,10949.89,9370.11,10840.45,9927.29,10949.89,9370.11,10840.45,16708.03224846,2264,1512086400,1512172800,1,4821 -1512172800,10840.45,11200,10637.69,10872,10840.45,11200,10637.69,10872,9267.16105468,2265,1512172800,1512259200,1,4821 -1512259200,10875.68,11800.01,10513.16,11250,10875.68,11800.01,10513.16,11250,14238.525877,2266,1512259200,1512345600,1,4821 -1512345600,11250,11613.07,10850,11613.07,11250,11613.07,10850,11613.07,13621.48197282,2267,1512345600,1512432000,1,4821 -1512432000,11613.07,11850,11384.25,11677,11613.07,11850,11384.25,11677,11875.03377686,2268,1512432000,1512518400,1,4821 -1512518400,11676.99,13700,11659.8,13623.5,11676.99,13700,11659.8,13623.5,19784.87348713,2269,1512518400,1512604800,1,4821 -1512604800,13623,16615.62,13085.9,16599.99,13623,16615.62,13085.9,16599.99,25496.64158338,2270,1512604800,1512691200,1,4821 -1512691200,16599.99,16666.66,13482.42,15800,16599.99,16666.66,13482.42,15800,25473.25771626,2271,1512691200,1512777600,1,4821 -1512777600,15799.87,15998.5,12701.05,14607.49,15799.87,15998.5,12701.05,14607.49,16587.47292694,2272,1512777600,1512864000,1,4821 -1512864000,14601.01,15385,13011,14691,14601.01,15385,13011,14691,18487.98304099,2273,1512864000,1512950400,1,4821 -1512950400,14690.99,17270,14677.19,16470,14690.99,17270,14677.19,16470,16583.72315538,2274,1512950400,1513036800,1,4821 -1513036800,16470,17428.42,15967.29,16650.01,16470,17428.42,15967.29,16650.01,13517.89210328,2275,1513036800,1513123200,1,4821 -1513123200,16650.01,17107.03,15497.69,16250,16650.01,17107.03,15497.69,16250,17136.7058582,2276,1513123200,1513209600,1,4821 -1513209600,16245.02,16830.45,15852.69,16404.99,16245.02,16830.45,15852.69,16404.99,13409.52428786,2277,1513209600,1513296000,1,4821 -1513296000,16404.99,17934,16337.19,17471.5,16404.99,17934,16337.19,17471.5,18998.38813709,2278,1513296000,1513382400,1,4821 -1513382400,17477.98,19377,17269.99,19187.78,17477.98,19377,17269.99,19187.78,9761.22080853,2279,1513382400,1513468800,1,4821 -1513468800,19187.78,19666,18465,18953,19187.78,19666,18465,18953,9749.24915462,2280,1513468800,1513555200,1,4821 -1513555200,18953,19220,17835.2,18940.57,18953,19220,17835.2,18940.57,14678.94144797,2281,1513555200,1513641600,1,4821 -1513641600,18940.58,19160.79,16831.26,17700,18940.58,19160.79,16831.26,17700,21528.13766503,2282,1513641600,1513728000,1,4821 -1513728000,17700,17950,15343.04,16466.98,17700,17950,15343.04,16466.98,31172.2288067,2283,1513728000,1513814400,1,4821 -1513814400,16466.98,17281.17,15005,15600.01,16466.98,17281.17,15005,15600.01,20377.86043859,2284,1513814400,1513900800,1,4821 -1513900800,15600,15795.61,11159.93,14009.79,15600,15795.61,11159.93,14009.79,57444.88580326,2285,1513900800,1513987200,1,4821 -1513987200,13980,15756.22,13496.48,14619,13980,15756.22,13496.48,14619,21786.3086642,2286,1513987200,1514073600,1,4821 -1514073600,14619,14619.1,12488,14157.87,14619,14619.1,12488,14157.87,18518.58537627,2287,1514073600,1514160000,1,4821 -1514160000,14107.87,14650,13210,13911.28,14107.87,14650,13210,13911.28,11564.54433309,2288,1514160000,1514246400,1,4821 -1514246400,13925.5,16147.87,13746.95,15764.44,13925.5,16147.87,13746.95,15764.44,15051.16401761,2289,1514246400,1514332800,1,4821 -1514332800,15764.45,16480.52,14484,15364.93,15764.45,16480.52,14484,15364.93,15643.75488215,2290,1514332800,1514419200,1,4821 -1514419200,15390.05,15474.19,13500,14470.07,15390.05,15474.19,13500,14470.07,16557.21732271,2291,1514419200,1514505600,1,4821 -1514505600,14436.99,15111,13998,14340,14436.99,15111,13998,14340,13505.70299216,2292,1514505600,1514592000,1,4821 -1514592000,14351,14463.28,12050,12640,14351,14463.28,12050,12640,21749.67444609,2293,1514592000,1514678400,1,4821 -1514678400,12640,14296.06,12491.21,13880,12640,14296.06,12491.21,13880,11583.41864698,2294,1514678400,1514764800,1,4821 -1514764800,13880,13941.75,12801.38,13443.41,13880,13941.75,12801.38,13443.41,7688.0306846,2295,1514764800,1514851200,1,4821 -1514851200,13394.2,15257.53,12910.58,14678.94,13394.2,15257.53,12910.58,14678.94,16299.66930279,2296,1514851200,1514937600,1,4821 -1514937600,14670.96,15500,14546.28,15155.62,14670.96,15500,14546.28,15155.62,12275.00119668,2297,1514937600,1515024000,1,4821 -1515024000,15155.62,15430.27,14192.37,15143.67,15155.62,15430.27,14192.37,15143.67,14994.33199232,2298,1515024000,1515110400,1,4821 -1515110400,15143.67,17200,14810,16928,15143.67,17200,14810,16928,16234.81596449,2299,1515110400,1515196800,1,4821 -1515196800,16927.99,17234.99,16220,17149.67,16927.99,17234.99,16220,17149.67,9493.78479447,2300,1515196800,1515283200,1,4821 -1515283200,17142.43,17149.97,15707.16,16124.02,17142.43,17149.97,15707.16,16124.02,8632.81384337,2301,1515283200,1515369600,1,4821 -1515369600,16173.98,16300,13900,14999.99,16173.98,16300,13900,14999.99,16676.34994239,2302,1515369600,1515456000,1,4821 -1515456000,14999.99,15367.18,14123.97,14403.51,14999.99,15367.18,14123.97,14403.51,13913.52469368,2303,1515456000,1515542400,1,4821 -1515542400,14403.51,14900,13412,14890.02,14403.51,14900,13412,14890.02,18479.01253046,2304,1515542400,1515628800,1,4821 -1515628800,14899.99,14973.07,12800,13243.83,14899.99,14973.07,12800,13243.83,19620.61821758,2305,1515628800,1515715200,1,4821 -1515715200,13249.99,14152.19,12807.27,13781.41,13249.99,14152.19,12807.27,13781.41,13433.08481363,2306,1515715200,1515801600,1,4821 -1515801600,13829.28,14619.1,13789.42,14197.78,13829.28,14619.1,13789.42,14197.78,7488.98701847,2307,1515801600,1515888000,1,4821 -1515888000,14197.78,14365.81,13072.22,13647.99,14197.78,14365.81,13072.22,13647.99,7588.63558972,2308,1515888000,1515974400,1,4821 -1515974400,13647.99,14394.36,13429.25,13607.04,13647.99,14394.36,13429.25,13607.04,9444.63530824,2309,1515974400,1516060800,1,4821 -1516060800,13581.66,13607.04,10162,11386.34,13581.66,13607.04,10162,11386.34,38789.88308789,2310,1516060800,1516147200,1,4821 -1516147200,11393.97,11794.07,9222,11191.35,11393.97,11794.07,9222,11191.35,41356.1897379,2311,1516147200,1516233600,1,4821 -1516233600,11199,12146,10693,11247.57,11199,12146,10693,11247.57,22195.02020695,2312,1516233600,1516320000,1,4821 -1516320000,11290.9,12050.39,11025.18,11552,11290.9,12050.39,11025.18,11552,13202.46140127,2313,1516320000,1516406400,1,4821 -1516406400,11560.82,13052.12,11515.94,12775.99,11560.82,13052.12,11515.94,12775.99,10324.05733414,2314,1516406400,1516492800,1,4821 -1516492800,12782.99,12791.88,11100,11558.87,12782.99,12791.88,11100,11558.87,11592.83249238,2315,1516492800,1516579200,1,4821 -1516579200,11558.87,11910.78,10028.41,10808.99,11558.87,11910.78,10028.41,10808.99,17067.52107893,2316,1516579200,1516665600,1,4821 -1516665600,10810,11409.87,9927.54,10851.82,10810,11409.87,9927.54,10851.82,17250.17614645,2317,1516665600,1516752000,1,4821 -1516752000,10848.99,11500,10488.13,11400.96,10848.99,11500,10488.13,11400.96,11646.23172737,2318,1516752000,1516838400,1,4821 -1516838400,11400.98,11741.82,10868.57,11155.54,11400.98,11741.82,10868.57,11155.54,10212.92183381,2319,1516838400,1516924800,1,4821 -1516924800,11140.01,11635,10263.32,11092.95,11140.01,11635,10263.32,11092.95,15074.1813819,2320,1516924800,1517011200,1,4821 -1517011200,11093.74,11630.47,10815.84,11446.54,11093.74,11630.47,10815.84,11446.54,10306.4074395,2321,1517011200,1517097600,1,4821 -1517097600,11446.54,11989.15,11360.52,11685.58,11446.54,11989.15,11360.52,11685.58,9955.62576621,2322,1517097600,1517184000,1,4821 -1517184000,11685.58,11820.01,10991,11162.62,11685.58,11820.01,10991,11162.62,9996.35689848,2323,1517184000,1517270400,1,4821 -1517270400,11162.62,11222.36,9731.2,9971,11162.62,11222.36,9731.2,9971,21082.19252764,2324,1517270400,1517356800,1,4821 -1517356800,9971,10324,9514.96,10149,9971,10324,9514.96,10149,12743.50947059,2325,1517356800,1517443200,1,4821 -1517443200,10148.99,10187.56,8455,8998.99,10148.99,10187.56,8455,8998.99,26356.58883931,2326,1517443200,1517529600,1,4821 -1517529600,9010.87,9096.79,7625.25,8838.83,9010.87,9096.79,7625.25,8838.83,44406.01982931,2327,1517529600,1517616000,1,4821 -1517616000,8838.29,9491.2,8170.71,9225.86,8838.29,9491.2,8170.71,9225.86,16208.37411342,2328,1517616000,1517702400,1,4821 -1517702400,9225.31,9350.09,7825,8191,9225.31,9350.09,7825,8191,19110.58974135,2329,1517702400,1517788800,1,4821 -1517788800,8190.78,8335.56,6600,6874.27,8190.78,8335.56,6600,6874.27,46544.42880431,2330,1517788800,1517875200,1,4821 -1517875200,6878.65,8150,5920.72,7737.37,6878.65,8150,5920.72,7737.37,70961.36965826,2331,1517875200,1517961600,1,4821 -1517961600,7737.26,8649,7213.8,7588.01,7737.26,8649,7213.8,7588.01,32640.89253754,2332,1517961600,1518048000,1,4821 -1518048000,7588.01,8644.36,7565.5,8259.76,7588.01,8644.36,7565.5,8259.76,22746.39118112,2333,1518048000,1518134400,1,4821 -1518134400,8259.42,8779.62,7753.32,8693.98,8259.42,8779.62,7753.32,8693.98,18418.11709042,2334,1518134400,1518220800,1,4821 -1518220800,8693.98,9090.8,8170.86,8560,8693.98,9090.8,8170.86,8560,14670.55870203,2335,1518220800,1518307200,1,4821 -1518307200,8560,8560,7820,8067,8560,8560,7820,8067,12711.7858457,2336,1518307200,1518393600,1,4821 -1518393600,8077.25,8995,8067,8899,8077.25,8995,8067,8899,15055.78159303,2337,1518393600,1518480000,1,4821 -1518480000,8891.2,8951.89,8360.13,8522.99,8891.2,8951.89,8360.13,8522.99,11344.34062831,2338,1518480000,1518566400,1,4821 -1518566400,8504.57,9515,8504.57,9490.98,8504.57,9515,8504.57,9490.98,17468.73886593,2339,1518566400,1518652800,1,4821 -1518652800,9490.98,10234,9350,10018,9490.98,10234,9350,10018,21020.78134698,2340,1518652800,1518739200,1,4821 -1518739200,10011.3,10300,9707.51,10196,10011.3,10300,9707.51,10196,11857.64277513,2341,1518739200,1518825600,1,4821 -1518825600,10203.14,11135.83,10053.5,11101,10203.14,11135.83,10053.5,11101,14511.16558676,2342,1518825600,1518912000,1,4821 -1518912000,11101,11300,10153.15,10421.06,11101,11300,10153.15,10421.06,17623.07943135,2343,1518912000,1518998400,1,4821 -1518998400,10433.68,11262.48,10307.51,11173,10433.68,11262.48,10307.51,11173,11698.25622611,2344,1518998400,1519084800,1,4821 -1519084800,11159.12,11780,11080.37,11233.41,11159.12,11780,11080.37,11233.41,15880.9090398,2345,1519084800,1519171200,1,4821 -1519171200,11233.42,11275.74,10256,10449.4,11233.42,11275.74,10256,10449.4,19959.67715652,2346,1519171200,1519257600,1,4821 -1519257600,10446.79,10935,9731.2,9843.34,10446.79,10935,9731.2,9843.34,20042.94723459,2347,1519257600,1519344000,1,4821 -1519344000,9833.25,10405.3,9600,10166.1,9833.25,10405.3,9600,10166.1,16031.82441983,2348,1519344000,1519430400,1,4821 -1519430400,10135.2,10540.63,9373.48,9689.99,10135.2,10540.63,9373.48,9689.99,13972.71472351,2349,1519430400,1519516800,1,4821 -1519516800,9688.26,9883.41,9260,9590.04,9688.26,9883.41,9260,9590.04,11037.17695269,2350,1519516800,1519603200,1,4821 -1519603200,9595.99,10461.97,9376.34,10324.7,9595.99,10461.97,9376.34,10324.7,16156.80505618,2351,1519603200,1519689600,1,4821 -1519689600,10329.99,10850,10150,10566.3,10329.99,10850,10150,10566.3,10408.47993775,2352,1519689600,1519776000,1,4821 -1519776000,10572.49,11064.75,10255.07,10314.9,10572.49,11064.75,10255.07,10314.9,10490.74905816,2353,1519776000,1519862400,1,4821 -1519862400,10314.99,11090,10223.41,10903.13,10314.99,11090,10223.41,10903.13,9481.66514611,2354,1519862400,1519948800,1,4821 -1519948800,10917.37,11175,10774.01,11029.99,10917.37,11175,10774.01,11029.99,8329.09790086,2355,1519948800,1520035200,1,4821 -1520035200,11032.81,11503.24,11022.85,11445,11032.81,11503.24,11022.85,11445,7786.26753951,2356,1520035200,1520121600,1,4821 -1520121600,11445,11511,11054.91,11463.27,11445,11511,11054.91,11463.27,6830.56713856,2357,1520121600,1520208000,1,4821 -1520208000,11479.68,11688,11383.66,11419.24,11479.68,11688,11383.66,11419.24,9933.67623336,2358,1520208000,1520294400,1,4821 -1520294400,11417.39,11420.01,10560.19,10723.76,11417.39,11420.01,10560.19,10723.76,14734.41949313,2359,1520294400,1520380800,1,4821 -1520380800,10723.01,10911.78,9450,9913.03,10723.01,10911.78,9450,9913.03,26116.51184803,2360,1520380800,1520467200,1,4821 -1520467200,9904.52,10150,9078.95,9285.32,9904.52,10150,9078.95,9285.32,22522.42746991,2361,1520467200,1520553600,1,4821 -1520553600,9293.06,9420.39,8366,9230,9293.06,9420.39,8366,9230,29014.16684454,2362,1520553600,1520640000,1,4821 -1520640000,9228.83,9514.96,8697,8791.47,9228.83,9514.96,8697,8791.47,12886.58857926,2363,1520640000,1520726400,1,4821 -1520726400,8795.04,9768.37,8450,9535.04,8795.04,9768.37,8450,9535.04,16407.54237557,2364,1520726400,1520812800,1,4821 -1520812800,9535.04,9892,8742.07,9120.75,9535.04,9892,8742.07,9120.75,18751.02057959,2365,1520812800,1520899200,1,4821 -1520899200,9115.24,9482.79,8830,9142.32,9115.24,9482.79,8830,9142.32,16001.47534639,2366,1520899200,1520985600,1,4821 -1520985600,9152.07,9356.14,7948,8196.69,9152.07,9356.14,7948,8196.69,21191.0231358,2367,1520985600,1521072000,1,4821 -1521072000,8195.99,8425,7682,8265.05,8195.99,8425,7682,8265.05,18387.609985,2368,1521072000,1521158400,1,4821 -1521158400,8265.05,8613.06,7914.08,8258.54,8265.05,8613.06,7914.08,8258.54,16498.62433531,2369,1521158400,1521244800,1,4821 -1521244800,8258.54,8356.4,7730.23,7860.83,8258.54,8356.4,7730.23,7860.83,12048.6688914,2370,1521244800,1521331200,1,4821 -1521331200,7860.83,8324.92,7325.37,8188.24,7860.83,8324.92,7325.37,8188.24,19547.36114711,2371,1521331200,1521417600,1,4821 -1521417600,8205.55,8718.74,8114.17,8596.93,8205.55,8718.74,8114.17,8596.93,19396.08835883,2372,1521417600,1521504000,1,4821 -1521504000,8596.79,9051,8313.01,8904.02,8596.79,9051,8313.01,8904.02,13454.8222604,2373,1521504000,1521590400,1,4821 -1521590400,8904.02,9188.1,8754.83,8893.79,8904.02,9188.1,8754.83,8893.79,12100.99713332,2374,1521590400,1521676800,1,4821 -1521676800,8892.18,9099.59,8503.52,8704.67,8892.18,9099.59,8503.52,8704.67,12587.63392229,2375,1521676800,1521763200,1,4821 -1521763200,8708.52,8920.79,8265,8920.79,8708.52,8920.79,8265,8920.79,13749.78486097,2376,1521763200,1521849600,1,4821 -1521849600,8917.99,9020,8505,8547,8917.99,9020,8505,8547,9731.98236841,2377,1521849600,1521936000,1,4821 -1521936000,8541.96,8680,8368.63,8453.9,8541.96,8680,8368.63,8453.9,9155.91214778,2378,1521936000,1522022400,1,4821 -1522022400,8451.12,8500,7831.15,8149.66,8451.12,8500,7831.15,8149.66,17693.4153393,2379,1522022400,1522108800,1,4821 -1522108800,8152.26,8211.62,7742.11,7791.7,8152.26,8211.62,7742.11,7791.7,12385.25028422,2380,1522108800,1522195200,1,4821 -1522195200,7791.69,8104.98,7723.03,7932.41,7791.69,8104.98,7723.03,7932.41,8437.64467971,2381,1522195200,1522281600,1,4821 -1522281600,7932.41,7968,6914.53,7088.38,7932.41,7968,6914.53,7088.38,22138.11413228,2382,1522281600,1522368000,1,4821 -1522368000,7086.14,7302.35,6550,6850,7086.14,7302.35,6550,6850,29101.44802706,2383,1522368000,1522454400,1,4821 -1522454400,6839.63,7231.73,6794.26,6928.62,6839.63,7231.73,6794.26,6928.62,11579.59705718,2384,1522454400,1522540800,1,4821 -1522540800,6926.5,7045.71,6427.16,6813.52,6926.5,7045.71,6427.16,6813.52,18046.94087395,2385,1522540800,1522627200,1,4821 -1522627200,6816.31,7106.5,6759.96,7052.76,6816.31,7106.5,6759.96,7052.76,13624.16035566,2386,1522627200,1522713600,1,4821 -1522713600,7052.75,7506.84,7001.28,7416.27,7052.75,7506.84,7001.28,7416.27,16089.54162903,2387,1522713600,1522800000,1,4821 -1522800000,7415.53,7430,6710.38,6799.95,7415.53,7430,6710.38,6799.95,15779.20246661,2388,1522800000,1522886400,1,4821 -1522886400,6799.37,6928.7,6578.95,6771.69,6799.37,6928.7,6578.95,6771.69,11894.53597807,2389,1522886400,1522972800,1,4821 -1522972800,6771.3,6850,6510,6618.33,6771.3,6850,6510,6618.33,8478.41806897,2390,1522972800,1523059200,1,4821 -1523059200,6627.7,7069.13,6600.99,6904.9,6627.7,7069.13,6600.99,6904.9,7683.0416526,2391,1523059200,1523145600,1,4821 -1523145600,6904.21,7104.52,6894.8,7027.26,6904.21,7104.52,6894.8,7027.26,4352.69794202,2392,1523145600,1523232000,1,4821 -1523232000,7027.26,7175.83,6611.49,6780.1,7027.26,7175.83,6611.49,6780.1,10103.91621615,2393,1523232000,1523318400,1,4821 -1523318400,6782.39,6900,6653.21,6835.67,6782.39,6900,6653.21,6835.67,6480.19276418,2394,1523318400,1523404800,1,4821 -1523404800,6824.75,6984.92,6809.26,6940.94,6824.75,6984.92,6809.26,6940.94,5825.41064556,2395,1523404800,1523491200,1,4821 -1523491200,6940.94,8069.34,6758.45,7923.78,6940.94,8069.34,6758.45,7923.78,19033.3803344,2396,1523491200,1523577600,1,4821 -1523577600,7923.78,8239.33,7753.32,7896.92,7923.78,8239.33,7753.32,7896.92,19605.94275077,2397,1523577600,1523664000,1,4821 -1523664000,7885.9,8232.14,7835,8000.41,7885.9,8232.14,7835,8000.41,8935.53071477,2398,1523664000,1523750400,1,4821 -1523750400,8003.39,8417,8001.23,8354.22,8003.39,8417,8001.23,8354.22,7542.84081564,2399,1523750400,1523836800,1,4821 -1523836800,8353.43,8424.99,7905,8048.15,8353.43,8424.99,7905,8048.15,10866.60295749,2400,1523836800,1523923200,1,4821 -1523923200,8054.68,8160.85,7806.81,7890.87,8054.68,8160.85,7806.81,7890.87,9277.15121538,2401,1523923200,1524009600,1,4821 -1524009600,7890.87,8235,7870.35,8172.84,7890.87,8235,7870.35,8172.84,9227.20459808,2402,1524009600,1524096000,1,4821 -1524096000,8172.83,8297.99,8074.44,8271.31,8172.83,8297.99,8074.44,8271.31,9436.84632763,2403,1524096000,1524182400,1,4821 -1524182400,8273,8934,8216.9,8861,8273,8934,8216.9,8861,16059.62267134,2404,1524182400,1524268800,1,4821 -1524268800,8865.78,9023.4,8608,8920.71,8865.78,9023.4,8608,8920.71,15336.30792743,2405,1524268800,1524355200,1,4821 -1524355200,8924.93,9036.52,8760,8789.96,8924.93,9036.52,8760,8789.96,9346.45175925,2406,1524355200,1524441600,1,4821 -1524441600,8781.7,9006.39,8771.22,8946.95,8781.7,9006.39,8771.22,8946.95,10286.1177149,2407,1524441600,1524528000,1,4821 -1524528000,8942,9737.16,8930,9648,8942,9737.16,8930,9648,20460.50898304,2408,1524528000,1524614400,1,4821 -1524614400,9648.36,9755.53,8751,8864.99,9648.36,9755.53,8751,8864.99,33035.90404482,2409,1524614400,1524700800,1,4821 -1524700800,8855.07,9326.79,8647.29,9274.48,8855.07,9326.79,8647.29,9274.48,20042.96970211,2410,1524700800,1524787200,1,4821 -1524787200,9277.32,9387.82,8901.09,8921.43,9277.32,9387.82,8901.09,8921.43,11375.51437547,2411,1524787200,1524873600,1,4821 -1524873600,8916.54,9442.34,8854.47,9345.11,8916.54,9442.34,8854.47,9345.11,15558.40230193,2412,1524873600,1524960000,1,4821 -1524960000,9352.97,9538.75,9180,9393.99,9352.97,9538.75,9180,9393.99,10940.71803063,2413,1524960000,1525046400,1,4821 -1525046400,9396.32,9443.96,9111,9242.17,9396.32,9443.96,9111,9242.17,8085.68829456,2414,1525046400,1525132800,1,4821 -1525132800,9243.51,9249.99,8815.91,9066.9,9243.51,9249.99,8815.91,9066.9,12138.2639605,2415,1525132800,1525219200,1,4821 -1525219200,9066.9,9259.16,8975.23,9222,9066.9,9259.16,8975.23,9222,10575.17497792,2416,1525219200,1525305600,1,4821 -1525305600,9220,9799.99,9165.19,9732.43,9220,9799.99,9165.19,9732.43,11670.79957863,2417,1525305600,1525392000,1,4821 -1525392000,9737,9784.73,9527.38,9696.57,9737,9784.73,9527.38,9696.57,7326.05207111,2418,1525392000,1525478400,1,4821 -1525478400,9689,9948.98,9670.68,9823.28,9689,9948.98,9670.68,9823.28,7403.10502352,2419,1525478400,1525564800,1,4821 -1525564800,9827.04,9918.41,9375,9623.54,9827.04,9918.41,9375,9623.54,8155.5768566,2420,1525564800,1525651200,1,4821 -1525651200,9621.99,9634.5,9175,9359.52,9621.99,9634.5,9175,9359.52,13616.3485933,2421,1525651200,1525737600,1,4821 -1525737600,9356.79,9450,9015,9167.69,9356.79,9450,9015,9167.69,11418.31053651,2422,1525737600,1525824000,1,4821 -1525824000,9181.52,9368.79,8974.62,9308.49,9181.52,9368.79,8974.62,9308.49,11368.83432539,2423,1525824000,1525910400,1,4821 -1525910400,9308.49,9393,8987.74,9020.99,9308.49,9393,8987.74,9020.99,11764.9775057,2424,1525910400,1525996800,1,4821 -1525996800,9007.19,9018.38,8351,8411.42,9007.19,9018.38,8351,8411.42,20383.92660992,2425,1525996800,1526083200,1,4821 -1526083200,8408.79,8652.8,8208.81,8481.6,8408.79,8652.8,8208.81,8481.6,15464.92940302,2426,1526083200,1526169600,1,4821 -1526169600,8481.72,8775.9,8335.56,8696.58,8481.72,8775.9,8335.56,8696.58,9835.22450915,2427,1526169600,1526256000,1,4821 -1526256000,8696.54,8900.9,8286.57,8674.36,8696.54,8900.9,8286.57,8674.36,18851.34139363,2428,1526256000,1526342400,1,4821 -1526342400,8674.53,8865,8400,8474.99,8674.53,8865,8400,8474.99,12391.83198691,2429,1526342400,1526428800,1,4821 -1526428800,8481.99,8505.33,8100.01,8346.59,8481.99,8505.33,8100.01,8346.59,12705.12321984,2430,1526428800,1526515200,1,4821 -1526515200,8337.77,8500,7980,8067.03,8337.77,8500,7980,8067.03,8259.12452442,2431,1526515200,1526601600,1,4821 -1526601600,8058.16,8275.1,7929.53,8248.87,8058.16,8275.1,7929.53,8248.87,7181.20388348,2432,1526601600,1526688000,1,4821 -1526688000,8248.99,8395,8141.08,8231.2,8248.99,8395,8141.08,8231.2,3784.07576637,2433,1526688000,1526774400,1,4821 -1526774400,8225.55,8590,8170.71,8518.48,8225.55,8590,8170.71,8518.48,5314.99889979,2434,1526774400,1526860800,1,4821 -1526860800,8518.64,8589.1,8320,8391.76,8518.64,8589.1,8320,8391.76,6126.97105348,2435,1526860800,1526947200,1,4821 -1526947200,8403.23,8417.65,7951.41,7984.08,8403.23,8417.65,7951.41,7984.08,9101.06078693,2436,1526947200,1527033600,1,4821 -1527033600,7983.98,8032.01,7435.49,7502.89,7983.98,8032.01,7435.49,7502.89,17635.90129337,2437,1527033600,1527120000,1,4821 -1527120000,7509.99,7733.99,7267.24,7586.88,7509.99,7733.99,7267.24,7586.88,11646.55392876,2438,1527120000,1527206400,1,4821 -1527206400,7579.3,7661.07,7328.13,7471.18,7579.3,7661.07,7328.13,7471.18,10088.84331121,2439,1527206400,1527292800,1,4821 -1527292800,7459.21,7622.87,7276.04,7335.99,7459.21,7622.87,7276.04,7335.99,4043.38434838,2440,1527292800,1527379200,1,4821 -1527379200,7335.99,7412.57,7213.09,7347.39,7335.99,7412.57,7213.09,7347.39,3144.45110906,2441,1527379200,1527465600,1,4821 -1527465600,7348.64,7445,7084.99,7112.5,7348.64,7445,7084.99,7112.5,6581.84412905,2442,1527465600,1527552000,1,4821 -1527552000,7112.2,7537,7026.9,7469.45,7112.2,7537,7026.9,7469.45,11049.92099287,2443,1527552000,1527638400,1,4821 -1527638400,7469.45,7559,7273.89,7375.73,7469.45,7559,7273.89,7375.73,8940.4540053,2444,1527638400,1527724800,1,4821 -1527724800,7375.64,7601.23,7330.22,7492.28,7375.64,7601.23,7330.22,7492.28,7339.00726931,2445,1527724800,1527811200,1,4821 -1527811200,7492.28,7620.01,7348.45,7511.6,7492.28,7620.01,7348.45,7511.6,6762.6275727,2446,1527811200,1527897600,1,4821 -1527897600,7511.72,7700,7438.92,7642,7511.72,7700,7438.92,7642,4012.16875521,2447,1527897600,1527984000,1,4821 -1527984000,7642,7790.69,7581.03,7703.67,7642,7790.69,7581.03,7703.67,4729.21008365,2448,1527984000,1528070400,1,4821 -1528070400,7712.97,7764.44,7449.68,7488.26,7712.97,7764.44,7449.68,7488.26,6990.5513527,2449,1528070400,1528156800,1,4821 -1528156800,7494.99,7685,7360,7617.98,7494.99,7685,7360,7617.98,9968.4044542,2450,1528156800,1528243200,1,4821 -1528243200,7617.98,7695.46,7482.61,7658.57,7617.98,7695.46,7482.61,7658.57,7058.05577232,2451,1528243200,1528329600,1,4821 -1528329600,7658.99,7750,7618.99,7689.28,7658.99,7750,7618.99,7689.28,7545.00925066,2452,1528329600,1528416000,1,4821 -1528416000,7676.41,7697,7542,7618.11,7676.41,7697,7542,7618.11,4676.55832777,2453,1528416000,1528502400,1,4821 -1528502400,7618.11,7686.45,7468.31,7492.7,7618.11,7686.45,7468.31,7492.7,2713.78104511,2454,1528502400,1528588800,1,4821 -1528588800,7498,7498,6627.7,6781.17,7498,7498,6627.7,6781.17,14392.69540615,2455,1528588800,1528675200,1,4821 -1528675200,6781.17,6919.97,6634.86,6880.61,6781.17,6919.97,6634.86,6880.61,11409.52423218,2456,1528675200,1528761600,1,4821 -1528761600,6880.76,6880.76,6461.42,6557.67,6880.76,6880.76,6461.42,6557.67,8821.22339482,2457,1528761600,1528848000,1,4821 -1528848000,6557.66,6624.45,6120,6307.4,6557.66,6624.45,6120,6307.4,19190.50457858,2458,1528848000,1528934400,1,4821 -1528934400,6308.49,6708.1,6270.69,6646.1,6308.49,6708.1,6270.69,6646.1,14185.83821156,2459,1528934400,1529020800,1,4821 -1529020800,6638.8,6666.66,6370,6390.6,6638.8,6666.66,6370,6390.6,7132.20678871,2460,1529020800,1529107200,1,4821 -1529107200,6390.6,6557.81,6333.63,6487.92,6390.6,6557.81,6333.63,6487.92,3553.69294868,2461,1529107200,1529193600,1,4821 -1529193600,6487.92,6575.35,6429.23,6453.41,6487.92,6575.35,6429.23,6453.41,2828.75680848,2462,1529193600,1529280000,1,4821 -1529280000,6451.03,6793,6381.25,6707.5,6451.03,6793,6381.25,6707.5,5940.1743975,2463,1529280000,1529366400,1,4821 -1529366400,6711.3,6841.81,6660.21,6736.52,6711.3,6841.81,6660.21,6736.52,5443.67979628,2464,1529366400,1529452800,1,4821 -1529452800,6728.44,6809.26,6558.95,6756.58,6728.44,6809.26,6558.95,6756.58,5193.76884592,2465,1529452800,1529539200,1,4821 -1529539200,6756.6,6792.2,6677.85,6718.33,6756.6,6792.2,6677.85,6718.33,4837.32442832,2466,1529539200,1529625600,1,4821 -1529625600,6718.33,6737.97,5940,6050.45,6718.33,6737.97,5940,6050.45,18544.14405465,2467,1529625600,1529712000,1,4821 -1529712000,6055.17,6261,6048.54,6177.38,6055.17,6261,6048.54,6177.38,4585.87147205,2468,1529712000,1529798400,1,4821 -1529798400,6169.91,6255.05,5780,6153.4,6169.91,6255.05,5780,6153.4,11423.59392896,2469,1529798400,1529884800,1,4821 -1529884800,6153.6,6365.34,6075.01,6253.61,6153.6,6365.34,6075.01,6253.61,9689.11915461,2470,1529884800,1529971200,1,4821 -1529971200,6252.28,6277,6025.68,6068,6252.28,6277,6025.68,6068,7751.62208792,2471,1529971200,1530057600,1,4821 -1530057600,6073.99,6181.11,5985,6135.64,6073.99,6181.11,5985,6135.64,7446.86155074,2472,1530057600,1530144000,1,4821 -1530144000,6135.64,6165.49,5818.14,5848.33,6135.64,6165.49,5818.14,5848.33,8872.36346675,2473,1530144000,1530230400,1,4821 -1530230400,5845.2,6299,5774.72,6204.24,5845.2,6299,5774.72,6204.24,12067.37316767,2474,1530230400,1530316800,1,4821 -1530316800,6204.01,6510,6190.28,6385.71,6204.01,6510,6190.28,6385.71,6915.08887702,2475,1530316800,1530403200,1,4821 -1530403200,6385.75,6438.55,6259.34,6349.99,6385.75,6438.55,6259.34,6349.99,4158.34359968,2476,1530403200,1530489600,1,4821 -1530489600,6345.48,6667.57,6270.69,6612.98,6345.48,6667.57,6270.69,6612.98,8799.80247408,2477,1530489600,1530576000,1,4821 -1530576000,6605.46,6666,6464.39,6507.99,6605.46,6666,6464.39,6507.99,5921.44484612,2478,1530576000,1530662400,1,4821 -1530662400,6507.99,6792.28,6413.2,6584.25,6507.99,6792.28,6413.2,6584.25,6706.7340062,2479,1530662400,1530748800,1,4821 -1530748800,6575.62,6700,6445.31,6533.69,6575.62,6700,6445.31,6533.69,7688.94310845,2480,1530748800,1530835200,1,4821 -1530835200,6533.69,6636.15,6449.76,6596.53,6533.69,6636.15,6449.76,6596.53,5457.67218749,2481,1530835200,1530921600,1,4821 -1530921600,6604.74,6820,6510,6759.99,6604.74,6820,6510,6759.99,4842.79587112,2482,1530921600,1531008000,1,4821 -1531008000,6755.46,6783.54,6674.6,6706.6,6755.46,6783.54,6674.6,6706.6,5145.56658842,2483,1531008000,1531094400,1,4821 -1531094400,6706.6,6814.72,6620,6666.75,6706.6,6814.72,6620,6666.75,7165.21723333,2484,1531094400,1531180800,1,4821 -1531180800,6666.75,6683.9,6270.84,6299.46,6666.75,6683.9,6270.84,6299.46,9163.01977492,2485,1531180800,1531267200,1,4821 -1531267200,6304.45,6400,6285,6380,6304.45,6400,6285,6380,6370.13680136,2486,1531267200,1531353600,1,4821 -1531353600,6379.13,6380,6072,6243.88,6379.13,6380,6072,6243.88,7792.46685782,2487,1531353600,1531440000,1,4821 -1531440000,6243.53,6337.25,6121.01,6215.59,6243.53,6337.25,6121.01,6215.59,5901.29571452,2488,1531440000,1531526400,1,4821 -1531526400,6208.78,6317.84,6180,6243.98,6208.78,6317.84,6180,6243.98,2584.7339623,2489,1531526400,1531612800,1,4821 -1531612800,6245.99,6397.21,6227.76,6349.3,6245.99,6397.21,6227.76,6349.3,3556.29310719,2490,1531612800,1531699200,1,4821 -1531699200,6353.25,6755,6333.63,6721.04,6353.25,6755,6333.63,6721.04,9398.43765537,2491,1531699200,1531785600,1,4821 -1531785600,6721.21,7468.31,6657.95,7310.71,6721.21,7468.31,6657.95,7310.71,12703.29651293,2492,1531785600,1531872000,1,4821 -1531872000,7310.71,7599.98,7239.15,7374.88,7310.71,7599.98,7239.15,7374.88,13347.87637571,2493,1531872000,1531958400,1,4821 -1531958400,7384.92,7570.9,7278.84,7471.42,7384.92,7570.9,7278.84,7471.42,8803.25309749,2494,1531958400,1532044800,1,4821 -1532044800,7474.35,7696.88,7265,7330.84,7474.35,7696.88,7265,7330.84,9379.17143244,2495,1532044800,1532131200,1,4821 -1532131200,7330.84,7458,7212,7409.92,7330.84,7458,7212,7409.92,4049.81022253,2496,1532131200,1532217600,1,4821 -1532217600,7398.16,7581.03,7336.15,7396.6,7398.16,7581.03,7336.15,7396.6,5107.9788128,2497,1532217600,1532304000,1,4821 -1532304000,7393.5,7800,7369.86,7719.62,7393.5,7800,7369.86,7719.62,12572.45317131,2498,1532304000,1532390400,1,4821 -1532390400,7712.46,8496.96,7691.14,8403.83,7712.46,8496.96,7691.14,8403.83,18707.41156484,2499,1532390400,1532476800,1,4821 -1532476800,8394.48,8475,8049.22,8174.06,8394.48,8475,8049.22,8174.06,10348.06857767,2500,1532476800,1532563200,1,4821 -1532563200,8174.06,8314.23,7855.97,7926,8174.06,8314.23,7855.97,7926,8091.87166049,2501,1532563200,1532649600,1,4821 -1532649600,7926,8274.98,7798.48,8183.05,7926,8274.98,7798.48,8183.05,8701.76587806,2502,1532649600,1532736000,1,4821 -1532736000,8177.72,8259,8051.43,8237.74,8177.72,8259,8051.43,8237.74,2765.6804906,2503,1532736000,1532822400,1,4821 -1532822400,8231.07,8299.99,8109.74,8216.74,8231.07,8299.99,8109.74,8216.74,3980.2794076,2504,1532822400,1532908800,1,4821 -1532908800,8216.74,8295,7853.01,8160.21,8216.74,8295,7853.01,8160.21,11785.89207823,2505,1532908800,1532995200,1,4821 -1532995200,8162.28,8162.37,7633.67,7725.43,8162.28,8162.37,7633.67,7725.43,11994.08614156,2506,1532995200,1533081600,1,4821 -1533081600,7726.85,7761.56,7440,7602.01,7726.85,7761.56,7440,7602.01,11406.76843741,2507,1533081600,1533168000,1,4821 -1533168000,7600.22,7709.98,7455,7536.37,7600.22,7709.98,7455,7536.37,5262.23613199,2508,1533168000,1533254400,1,4821 -1533254400,7535,7542.92,7286.41,7416.98,7535,7542.92,7286.41,7416.98,9585.77930917,2509,1533254400,1533340800,1,4821 -1533340800,7416.98,7494.48,6926,7009.99,7416.98,7494.48,6926,7009.99,6831.75139028,2510,1533340800,1533427200,1,4821 -1533427200,7009.94,7086.8,6888.88,7032.61,7009.94,7086.8,6888.88,7032.61,6039.1351446,2511,1533427200,1533513600,1,4821 -1533513600,7028.89,7157.93,6835.06,6936.11,7028.89,7157.93,6835.06,6936.11,7317.64296455,2512,1533513600,1533600000,1,4821 -1533600000,6932.18,7155,6671,6717.68,6932.18,7155,6671,6717.68,10039.39296375,2513,1533600000,1533686400,1,4821 -1533686400,6717.67,6717.68,6121,6283.59,6717.67,6717.68,6121,6283.59,14668.56100283,2514,1533686400,1533772800,1,4821 -1533772800,6283.89,6627,6190.01,6543.76,6283.89,6627,6190.01,6543.76,9484.88670496,2515,1533772800,1533859200,1,4821 -1533859200,6544.98,6584.05,5995.75,6139.99,6544.98,6584.05,5995.75,6139.99,14096.00988894,2516,1533859200,1533945600,1,4821 -1533945600,6139.99,6494.13,6000,6239.98,6139.99,6494.13,6000,6239.98,6818.37504816,2517,1533945600,1534032000,1,4821 -1534032000,6240.49,6493.77,6163.44,6310.82,6240.49,6493.77,6163.44,6310.82,7169.89323056,2518,1534032000,1534118400,1,4821 -1534118400,6311.99,6544.37,6142.2,6252.63,6311.99,6544.37,6142.2,6252.63,8896.68083746,2519,1534118400,1534204800,1,4821 -1534204800,6252.63,6254.02,5880,6193.62,6252.63,6254.02,5880,6193.62,14235.27018218,2520,1534204800,1534291200,1,4821 -1534291200,6194.3,6628.5,6186.02,6272.3,6194.3,6628.5,6186.02,6272.3,12501.11334781,2521,1534291200,1534377600,1,4821 -1534377600,6273.34,6477.57,6208.37,6313.51,6273.34,6477.57,6208.37,6313.51,7099.2611636,2522,1534377600,1534464000,1,4821 -1534464000,6314.08,6584.49,6290.64,6580.15,6314.08,6584.49,6290.64,6580.15,6635.58158998,2523,1534464000,1534550400,1,4821 -1534550400,6578.13,6615,6303,6399.28,6578.13,6615,6303,6399.28,3496.80232127,2524,1534550400,1534636800,1,4821 -1534636800,6397.37,6545,6312,6481.99,6397.37,6545,6312,6481.99,3138.71131829,2525,1534636800,1534723200,1,4821 -1534723200,6481.63,6522.99,6223.9,6260.82,6481.63,6522.99,6223.9,6260.82,6254.82080784,2526,1534723200,1534809600,1,4821 -1534809600,6260.83,6513.28,6246.05,6479.27,6260.83,6513.28,6246.05,6479.27,5655.04172504,2527,1534809600,1534896000,1,4821 -1534896000,6478.99,6906.81,6250,6355.76,6478.99,6906.81,6250,6355.76,11955.65069577,2528,1534896000,1534982400,1,4821 -1534982400,6355.97,6575.99,6344.8,6525.01,6355.97,6575.99,6344.8,6525.01,4028.43387247,2529,1534982400,1535068800,1,4821 -1535068800,6525.99,6721.09,6445.32,6692.94,6525.99,6721.09,6445.32,6692.94,6374.54257854,2530,1535068800,1535155200,1,4821 -1535155200,6692.99,6800,6664.25,6732.4,6692.99,6800,6664.25,6732.4,4980.64928331,2531,1535155200,1535241600,1,4821 -1535241600,6732.99,6775.34,6558.95,6700.46,6732.99,6775.34,6558.95,6700.46,3475.7202496,2532,1535241600,1535328000,1,4821 -1535328000,6700.13,6944.47,6641.35,6904.51,6700.13,6944.47,6641.35,6904.51,5863.68824836,2533,1535328000,1535414400,1,4821 -1535414400,6911.7,7125.28,6861.17,7080.94,6911.7,7125.28,6861.17,7080.94,8222.24765235,2534,1535414400,1535500800,1,4821 -1535500800,7079.46,7124.06,6890,7032.96,7079.46,7124.06,6890,7032.96,5730.97892652,2535,1535500800,1535587200,1,4821 -1535587200,7034.47,7055.97,6792.85,6984.01,7034.47,7055.97,6792.85,6984.01,6875.26197217,2536,1535587200,1535673600,1,4821 -1535673600,6984.34,7101.03,6879,7017.35,6984.34,7101.03,6879,7017.35,5790.38050638,2537,1535673600,1535760000,1,4821 -1535760000,7015.78,7300.18,7015.22,7185.01,7015.78,7300.18,7015.22,7185.01,4590.45724112,2538,1535760000,1535846400,1,4821 -1535846400,7195.8,7334.5,7130.63,7290.31,7195.8,7334.5,7130.63,7290.31,3297.68658519,2539,1535846400,1535932800,1,4821 -1535932800,7291.94,7340.08,7184,7258.99,7291.94,7340.08,7184,7258.99,2829.87707292,2540,1535932800,1536019200,1,4821 -1536019200,7261.29,7411.85,7231,7361,7261.29,7411.85,7231,7361,4531.14780379,2541,1536019200,1536105600,1,4821 -1536105600,7353.48,7387,6650,6679.3,7353.48,7387,6650,6679.3,12408.79698551,2542,1536105600,1536192000,1,4821 -1536192000,6671.95,6705.59,6253.29,6493.09,6671.95,6705.59,6253.29,6493.09,14674.0236716,2543,1536192000,1536278400,1,4821 -1536278400,6488.01,6525,6322,6400,6488.01,6525,6322,6400,6541.96747088,2544,1536278400,1536364800,1,4821 -1536364800,6401.01,6465.46,6113.23,6178.31,6401.01,6465.46,6113.23,6178.31,4284.19484304,2545,1536364800,1536451200,1,4821 -1536451200,6178.31,6451.51,6094.38,6236.04,6178.31,6451.51,6094.38,6236.04,4104.31379555,2546,1536451200,1536537600,1,4821 -1536537600,6238.99,6351.13,6223.9,6301.99,6238.99,6351.13,6223.9,6301.99,5371.72530672,2547,1536537600,1536624000,1,4821 -1536624000,6303.99,6405,6162.06,6279.99,6303.99,6405,6162.06,6279.99,7076.79725968,2548,1536624000,1536710400,1,4821 -1536710400,6274.6,6350,6192.89,6322.45,6274.6,6350,6192.89,6322.45,4282.14044437,2549,1536710400,1536796800,1,4821 -1536796800,6326.83,6537.46,6324.37,6485.7,6326.83,6537.46,6324.37,6485.7,6985.34747474,2550,1536796800,1536883200,1,4821 -1536883200,6482.95,6587,6384.36,6476.51,6482.95,6587,6384.36,6476.51,4598.02098322,2551,1536883200,1536969600,1,4821 -1536969600,6476.51,6570.1,6466.74,6520.15,6476.51,6570.1,6466.74,6520.15,1328.81956289,2552,1536969600,1537056000,1,4821 -1537056000,6521.49,6524.84,6349.47,6499.98,6521.49,6524.84,6349.47,6499.98,1098.62806031,2553,1537056000,1537142400,1,4821 -1537142400,6499.28,6530.24,6200,6254.52,6499.28,6530.24,6200,6254.52,4386.88772482,2554,1537142400,1537228800,1,4821 -1537228800,6251.49,6390,6226.63,6332.34,6251.49,6390,6226.63,6332.34,4196.47314808,2555,1537228800,1537315200,1,4821 -1537315200,6330,6510,6100,6388.4,6330,6510,6100,6388.4,7232.08338006,2556,1537315200,1537401600,1,4821 -1537401600,6388.4,6535.11,6333.63,6492.98,6388.4,6535.11,6333.63,6492.98,5177.64510387,2557,1537401600,1537488000,1,4821 -1537488000,6492.98,6775.34,6483.83,6749.45,6492.98,6775.34,6483.83,6749.45,8569.98587321,2558,1537488000,1537574400,1,4821 -1537574400,6748.85,6826.28,6624.79,6710.01,6748.85,6826.28,6624.79,6710.01,5491.80951385,2559,1537574400,1537660800,1,4821 -1537660800,6710.01,6774.91,6659,6702.22,6710.01,6774.91,6659,6702.22,3248.80491931,2560,1537660800,1537747200,1,4821 -1537747200,6703.37,6721.68,6550.96,6581.52,6703.37,6721.68,6550.96,6581.52,4030.72562001,2561,1537747200,1537833600,1,4821 -1537833600,6578.7,6579.59,6324.96,6428.99,6578.7,6579.59,6324.96,6428.99,8206.61700477,2562,1537833600,1537920000,1,4821 -1537920000,6428.09,6540,6379.44,6461.51,6428.09,6540,6379.44,6461.51,4295.92674134,2563,1537920000,1538006400,1,4821 -1538006400,6454.32,6736.85,6431.95,6681.62,6454.32,6736.85,6431.95,6681.62,5664.85211251,2564,1538006400,1538092800,1,4821 -1538092800,6684.5,6792.28,6525.67,6610.76,6684.5,6792.28,6525.67,6610.76,7642.04936428,2565,1538092800,1538179200,1,4821 -1538179200,6609.02,6609.02,6454,6579.38,6609.02,6609.02,6454,6579.38,3382.01592212,2566,1538179200,1538265600,1,4821 -1538265600,6574.29,6628.06,6510,6597.81,6574.29,6628.06,6510,6597.81,2482.69507513,2567,1538265600,1538352000,1,4821 -1538352000,6597.79,6638.15,6477.57,6571.2,6597.79,6638.15,6477.57,6571.2,4753.14698891,2568,1538352000,1538438400,1,4821 -1538438400,6569.32,6597,6447.28,6500,6569.32,6597,6447.28,6500,4116.13342419,2569,1538438400,1538524800,1,4821 -1538524800,6500,6510,6396.34,6456.77,6500,6510,6396.34,6456.77,4774.76328174,2570,1538524800,1538611200,1,4821 -1538611200,6454.81,6604.89,6450.58,6547.56,6454.81,6604.89,6450.58,6547.56,3832.70048916,2571,1538611200,1538697600,1,4821 -1538697600,6548.83,6641.35,6510,6582.12,6548.83,6641.35,6510,6582.12,3807.26928181,2572,1538697600,1538784000,1,4821 -1538784000,6582.11,6595.69,6526.28,6544.08,6582.11,6595.69,6526.28,6544.08,2022.78075908,2573,1538784000,1538870400,1,4821 -1538870400,6547.93,6600,6493.92,6577.63,6547.93,6600,6493.92,6577.63,2455.65659087,2574,1538870400,1538956800,1,4821 -1538956800,6574.15,6656.63,6541.06,6604.75,6574.15,6656.63,6541.06,6604.75,4079.04424933,2575,1538956800,1539043200,1,4821 -1539043200,6604.76,6623.14,6553.13,6588.8,6604.76,6623.14,6553.13,6588.8,2254.95026959,2576,1539043200,1539129600,1,4821 -1539129600,6588.72,6589.79,6387.91,6517.55,6588.72,6589.79,6387.91,6517.55,5177.06675956,2577,1539129600,1539216000,1,4821 -1539216000,6517.55,6520.43,6055.28,6152.76,6517.55,6520.43,6055.28,6152.76,9616.23958351,2578,1539216000,1539302400,1,4821 -1539302400,6152.76,6243.79,6109.79,6185.15,6152.76,6243.79,6109.79,6185.15,3246.3815572,2579,1539302400,1539388800,1,4821 -1539388800,6182.03,6219.77,6168.83,6199.69,6182.03,6219.77,6168.83,6199.69,1954.04680593,2580,1539388800,1539475200,1,4821 -1539475200,6201.23,6349.47,6143.08,6183,6201.23,6349.47,6143.08,6183,2525.73820085,2581,1539475200,1539561600,1,4821 -1539561600,6185.04,6756,6149.28,6441.74,6185.04,6756,6149.28,6441.74,16895.88930388,2582,1539561600,1539648000,1,4821 -1539648000,6438.2,6493.77,6386.4,6461.2,6438.2,6493.77,6386.4,6461.2,4703.09390629,2583,1539648000,1539734400,1,4821 -1539734400,6457.67,6465.39,6407.69,6437.29,6457.67,6465.39,6407.69,6437.29,2961.26337446,2584,1539734400,1539820800,1,4821 -1539820800,6440.07,6490,6350,6396.18,6440.07,6490,6350,6396.18,3823.16928503,2585,1539820800,1539907200,1,4821 -1539907200,6394.23,6412.4,6355.99,6383.46,6394.23,6412.4,6355.99,6383.46,2290.0590117,2586,1539907200,1539993600,1,4821 -1539993600,6380.47,6424.16,6363.02,6412.86,6380.47,6424.16,6363.02,6412.86,1261.97849549,2587,1539993600,1540080000,1,4821 -1540080000,6412.86,6470,6401.01,6413.38,6412.86,6470,6401.01,6413.38,1541.01151749,2588,1540080000,1540166400,1,4821 -1540166400,6412.62,6429.23,6372.53,6406.06,6412.62,6429.23,6372.53,6406.06,2407.5354618,2589,1540166400,1540252800,1,4821 -1540252800,6409.39,6421.58,6354.26,6393.41,6409.39,6421.58,6354.26,6393.41,2851.00556658,2590,1540252800,1540339200,1,4821 -1540339200,6396.24,6473,6393,6411.96,6396.24,6473,6393,6411.96,3535.33808825,2591,1540339200,1540425600,1,4821 -1540425600,6411.96,6422.73,6361.73,6393.53,6411.96,6422.73,6361.73,6393.53,3046.60380599,2592,1540425600,1540512000,1,4821 -1540512000,6393.38,6450.3,6377.81,6406.1,6393.38,6450.3,6377.81,6406.1,3323.82631782,2593,1540512000,1540598400,1,4821 -1540598400,6406.1,6420.01,6381.25,6407.66,6406.1,6420.01,6381.25,6407.66,890.1271569,2594,1540598400,1540684800,1,4821 -1540684800,6407.66,6420,6383,6405.57,6407.66,6420,6383,6405.57,839.29766473,2595,1540684800,1540771200,1,4821 -1540771200,6404.27,6420,6208.37,6266.52,6404.27,6420,6208.37,6266.52,5190.82201499,2596,1540771200,1540857600,1,4821 -1540857600,6266.47,6289,6240,6269.46,6266.47,6289,6240,6269.46,2523.57742936,2597,1540857600,1540944000,1,4821 -1540944000,6269.45,6350,6199.25,6303.27,6269.45,6350,6199.25,6303.27,5148.08262352,2598,1540944000,1541030400,1,4821 -1541030400,6304.5,6365.33,6288.01,6340.99,6304.5,6365.33,6288.01,6340.99,2190.97047686,2599,1541030400,1541116800,1,4821 -1541116800,6343.85,6381.25,6328.33,6350.43,6343.85,6381.25,6328.33,6350.43,2678.06948097,2600,1541116800,1541203200,1,4821 -1541203200,6350.05,6351.74,6312.48,6335,6350.05,6351.74,6312.48,6335,1084.13861953,2601,1541203200,1541289600,1,4821 -1541289600,6333.59,6475,6310.57,6421.76,6333.59,6475,6310.57,6421.76,2673.81391399,2602,1541289600,1541376000,1,4821 -1541376000,6428.23,6441.43,6369.89,6403.2,6428.23,6441.43,6369.89,6403.2,2335.48865475,2603,1541376000,1541462400,1,4821 -1541462400,6404.97,6460.01,6378.24,6447.5,6404.97,6460.01,6378.24,6447.5,4270.33460011,2604,1541462400,1541548800,1,4821 -1541548800,6448.17,6544,6442.47,6501,6448.17,6544,6442.47,6501,4798.83604741,2605,1541548800,1541635200,1,4821 -1541635200,6501,6511.27,6388.88,6405.49,6501,6511.27,6388.88,6405.49,3966.97303181,2606,1541635200,1541721600,1,4821 -1541721600,6405.49,6418.18,6307,6325,6405.49,6418.18,6307,6325,3218.12902607,2607,1541721600,1541808000,1,4821 -1541808000,6325,6377.26,6323,6349.32,6325,6377.26,6323,6349.32,1523.39384996,2608,1541808000,1541894400,1,4821 -1541894400,6349.39,6365,6269.46,6357.54,6349.39,6365,6269.46,6357.54,1718.26855567,2609,1541894400,1541980800,1,4821 -1541980800,6352.57,6388.21,6298.5,6318,6352.57,6388.21,6298.5,6318,3526.03903239,2610,1541980800,1542067200,1,4821 -1542067200,6318.01,6328.36,6244.35,6260.91,6318.01,6328.36,6244.35,6260.91,3630.56272124,2611,1542067200,1542153600,1,4821 -1542153600,6255.86,6298.47,5324,5595.91,6255.86,6298.47,5324,5595.91,25121.93301356,2612,1542153600,1542240000,1,4821 -1542240000,5592.23,5641,5199.8,5585,5592.23,5641,5199.8,5585,19945.90828161,2613,1542240000,1542326400,1,4821 -1542326400,5571.12,5610,5411.74,5508.71,5571.12,5610,5411.74,5508.71,8074.6055758,2614,1542326400,1542412800,1,4821 -1542412800,5514.62,5550.66,5452.63,5503.36,5514.62,5550.66,5452.63,5503.36,2732.79162871,2615,1542412800,1542499200,1,4821 -1542499200,5503.36,5658.47,5500,5559.26,5503.36,5658.47,5500,5559.26,2576.4553201,2616,1542499200,1542585600,1,4821 -1542585600,5553.01,5559.69,4694.44,4735.44,5553.01,5559.69,4694.44,4735.44,28910.62553331,2617,1542585600,1542672000,1,4821 -1542672000,4732.92,4897.36,4048.58,4352,4732.92,4897.36,4048.58,4352,39775.38943928,2618,1542672000,1542758400,1,4821 -1542758400,4349.41,4635,4242.33,4538.01,4349.41,4635,4242.33,4538.01,20678.25000596,2619,1542758400,1542844800,1,4821 -1542844800,4551.47,4589.53,4194.98,4275.23,4551.47,4589.53,4194.98,4275.23,10258.46172893,2620,1542844800,1542931200,1,4821 -1542931200,4268.4,4364.46,4061.02,4288.26,4268.4,4364.46,4061.02,4288.26,13322.77736822,2621,1542931200,1543017600,1,4821 -1543017600,4288.25,4376.88,3638.48,3785.65,4288.25,4376.88,3638.48,3785.65,14236.74417437,2622,1543017600,1543104000,1,4821 -1543104000,3780.67,4120,3474.73,3938.89,3780.67,4120,3474.73,3938.89,26969.94763424,2623,1543104000,1543190400,1,4821 -1543190400,3934.22,4069.59,3522.28,3727.34,3934.22,4069.59,3522.28,3727.34,24357.88293934,2624,1543190400,1543276800,1,4821 -1543276800,3727.34,3834.35,3548.76,3771.01,3727.34,3834.35,3548.76,3771.01,16814.00296565,2625,1543276800,1543363200,1,4821 -1543363200,3771.01,4355.08,3771,4220.16,3771.01,4355.08,3771,4220.16,22983.71348838,2626,1543363200,1543449600,1,4821 -1543449600,4219.77,4409.77,4086.97,4249.8,4219.77,4409.77,4086.97,4249.8,15944.01262628,2627,1543449600,1543536000,1,4821 -1543536000,4250,4300,3861,3971.06,4250,4300,3861,3971.06,14364.62144791,2628,1543536000,1543622400,1,4821 -1543622400,3970.56,4264.47,3904.34,4140.39,3970.56,4264.47,3904.34,4140.39,6412.23253743,2629,1543622400,1543708800,1,4821 -1543708800,4140.4,4265,4030,4102.05,4140.4,4265,4030,4102.05,7019.16205825,2630,1543708800,1543795200,1,4821 -1543795200,4099.63,4115.15,3747,3834.34,4099.63,4115.15,3747,3834.34,10726.6773046,2631,1543795200,1543881600,1,4821 -1543881600,3830.81,4033.98,3730,3903.52,3830.81,4033.98,3730,3903.52,12249.9368879,2632,1543881600,1543968000,1,4821 -1543968000,3903.52,3913.62,3662.35,3696.69,3903.52,3913.62,3662.35,3696.69,13443.12710553,2633,1543968000,1544054400,1,4821 -1544054400,3694.03,3844.79,3415.22,3437.26,3694.03,3844.79,3415.22,3437.26,15480.96697218,2634,1544054400,1544140800,1,4821 -1544140800,3437.22,3531,3210,3380.68,3437.22,3531,3210,3380.68,26513.2316249,2635,1544140800,1544227200,1,4821 -1544227200,3376.27,3495.99,3241,3398.8,3376.27,3495.99,3241,3398.8,10176.34927433,2636,1544227200,1544313600,1,4821 -1544313600,3398.8,3633.2,3371.09,3529.75,3398.8,3633.2,3371.09,3529.75,8011.02295177,2637,1544313600,1544400000,1,4821 -1544400000,3528.68,3588.43,3355,3408,3528.68,3588.43,3355,3408,10375.26877055,2638,1544400000,1544486400,1,4821 -1544486400,3406.41,3427.27,3292.65,3353.42,3406.41,3427.27,3292.65,3353.42,8951.71070828,2639,1544486400,1544572800,1,4821 -1544572800,3345.01,3490,3325.7,3430.18,3345.01,3490,3325.7,3430.18,7284.10378196,2640,1544572800,1544659200,1,4821 -1544659200,3430.2,3441.13,3221.14,3262.73,3430.2,3441.13,3221.14,3262.73,11715.01908312,2641,1544659200,1544745600,1,4821 -1544745600,3263.55,3294.81,3135.55,3195.75,3263.55,3294.81,3135.55,3195.75,14437.50526664,2642,1544745600,1544832000,1,4821 -1544832000,3194.04,3230,3122.28,3179.54,3194.04,3230,3122.28,3179.54,5814.86853241,2643,1544832000,1544918400,1,4821 -1544918400,3180.84,3259.43,3178.23,3193.78,3180.84,3259.43,3178.23,3193.78,6033.50714633,2644,1544918400,1545004800,1,4821 -1545004800,3191.41,3590,3181.26,3496.73,3191.41,3590,3181.26,3496.73,16389.79444903,2645,1545004800,1545091200,1,4821 -1545091200,3499.37,3684,3422.77,3667.16,3499.37,3684,3422.77,3667.16,13792.36427592,2646,1545091200,1545177600,1,4821 -1545177600,3667.16,3924.01,3642.69,3684.5,3667.16,3924.01,3642.69,3684.5,21125.61437541,2647,1545177600,1545264000,1,4821 -1545264000,3684.03,4172.07,3656.75,4073.77,3684.03,4172.07,3656.75,4073.77,25986.85291601,2648,1545264000,1545350400,1,4821 -1545350400,4073.58,4162,3770,3841.08,4073.58,4162,3770,3841.08,16967.23460506,2649,1545350400,1545436800,1,4821 -1545436800,3842.59,4010.16,3780.09,3980.9,3842.59,4010.16,3780.09,3980.9,7697.59815203,2650,1545436800,1545523200,1,4821 -1545523200,3977.65,4051,3900,3943.83,3977.65,4051,3900,3943.83,4609.89261726,2651,1545523200,1545609600,1,4821 -1545609600,3947.82,4236.84,3944.84,4036,3947.82,4236.84,3944.84,4036,12017.91713092,2652,1545609600,1545696000,1,4821 -1545696000,4034.54,4049.23,3674.73,3779.99,4034.54,4049.23,3674.73,3779.99,11801.43441841,2653,1545696000,1545782400,1,4821 -1545782400,3780,3863.34,3678.8,3810.01,3780,3863.34,3678.8,3810.01,10064.18282348,2654,1545782400,1545868800,1,4821 -1545868800,3810.01,3841.17,3566,3591.69,3810.01,3841.17,3566,3591.69,11850.0123819,2655,1545868800,1545955200,1,4821 -1545955200,3590.26,3970,3575,3884.97,3590.26,3970,3575,3884.97,13055.71840689,2656,1545955200,1546041600,1,4821 -1546041600,3884.66,3961.85,3702.51,3725.48,3884.66,3961.85,3702.51,3725.48,6901.3823318,2657,1546041600,1546128000,1,4821 -1546128000,3728.96,3870,3688.76,3835.79,3728.96,3870,3688.76,3835.79,5736.45370818,2658,1546128000,1546214400,1,4821 -1546214400,3831.03,3842.89,3630,3693.3,3831.03,3842.89,3630,3693.3,6667.16373743,2659,1546214400,1546300800,1,4821 -1546300800,3693.85,3845.46,3629.66,3823.44,3693.85,3845.46,3629.66,3823.44,5149.60627729,2660,1546300800,1546387200,1,4821 -1546387200,3825.41,3918.67,3770,3885.87,3825.41,3918.67,3770,3885.87,5534.46951453,2661,1546387200,1546473600,1,4821 -1546473600,3890.27,3893.4,3760,3787.81,3890.27,3893.4,3760,3787.81,4803.1491092,2662,1546473600,1546560000,1,4821 -1546560000,3785.64,3850.33,3732.38,3817.71,3785.64,3850.33,3732.38,3817.71,7452.05894356,2663,1546560000,1546646400,1,4821 -1546646400,3822,3887.09,3780,3791.84,3822,3887.09,3780,3791.84,3656.37531439,2664,1546646400,1546732800,1,4821 -1546732800,3795.38,4090,3753,4040.71,3795.38,4090,3753,4040.71,5400.71486407,2665,1546732800,1546819200,1,4821 -1546819200,4040.71,4070,3964.01,4005.45,4040.71,4070,3964.01,4005.45,7445.09600426,2666,1546819200,1546905600,1,4821 -1546905600,4005,4112,3934.73,3994.9,4005,4112,3934.73,3994.9,11819.98676966,2667,1546905600,1546992000,1,4821 -1546992000,3994.75,4060,3948.44,4002.13,3994.75,4060,3948.44,4002.13,7390.13399203,2668,1546992000,1547078400,1,4821 -1547078400,4003.09,4036.22,3503.44,3627.51,4003.09,4036.22,3503.44,3627.51,16118.42088248,2669,1547078400,1547164800,1,4821 -1547164800,3627.65,3704.6,3569.85,3632.02,3627.65,3704.6,3569.85,3632.02,10571.08164263,2670,1547164800,1547251200,1,4821 -1547251200,3631,3650.35,3557.09,3617.13,3631,3650.35,3557.09,3617.13,3184.35219414,2671,1547251200,1547337600,1,4821 -1547337600,3617.75,3654.02,3476,3515.95,3617.75,3654.02,3476,3515.95,5908.52280454,2672,1547337600,1547424000,1,4821 -1547424000,3517.03,3714,3506,3664.28,3517.03,3714,3506,3664.28,9925.99072165,2673,1547424000,1547510400,1,4821 -1547510400,3664.28,3687.02,3534.68,3576.93,3664.28,3687.02,3534.68,3576.93,8059.8173777,2674,1547510400,1547596800,1,4821 -1547596800,3576.92,3669,3570.48,3605.91,3576.92,3669,3570.48,3605.91,7675.06606371,2675,1547596800,1547683200,1,4821 -1547683200,3609.5,3660,3534.25,3638.01,3609.5,3660,3534.25,3638.01,7499.52552971,2676,1547683200,1547769600,1,4821 -1547769600,3638.01,3641.9,3577,3609.21,3638.01,3641.9,3577,3609.21,5023.5102908,2677,1547769600,1547856000,1,4821 -1547856000,3609.29,3774,3602.6,3681,3609.29,3774,3602.6,3681,4080.88346413,2678,1547856000,1547942400,1,4821 -1547942400,3680,3703.27,3470,3536.72,3680,3703.27,3470,3536.72,5591.01583422,2679,1547942400,1548028800,1,4821 -1548028800,3537.42,3573.29,3485.58,3531.51,3537.42,3573.29,3485.58,3531.51,5821.89983137,2680,1548028800,1548115200,1,4821 -1548115200,3531.51,3615.8,3401.36,3576.81,3531.51,3615.8,3401.36,3576.81,6877.0636755,2681,1548115200,1548201600,1,4821 -1548201600,3574.44,3620.23,3518,3552.32,3574.44,3620.23,3518,3552.32,6170.84267224,2682,1548201600,1548288000,1,4821 -1548288000,3553.2,3598,3524,3570.73,3553.2,3598,3524,3570.73,4488.01463801,2683,1548288000,1548374400,1,4821 -1548374400,3570.67,3578.79,3511,3560,3570.67,3578.79,3511,3560,4961.79512299,2684,1548374400,1548460800,1,4821 -1548460800,3560.94,3657.89,3536.51,3555.56,3560.94,3657.89,3536.51,3555.56,2697.88387935,2685,1548460800,1548547200,1,4821 -1548547200,3555.31,3564.12,3456,3533.23,3555.31,3564.12,3456,3533.23,3852.6596409,2686,1548547200,1548633600,1,4821 -1548633600,3532.23,3536.77,3357.3,3429.5,3532.23,3536.77,3357.3,3429.5,10345.1009104,2687,1548633600,1548720000,1,4821 -1548720000,3431.43,3438.76,3322.19,3390.5,3431.43,3438.76,3322.19,3390.5,7284.38686266,2688,1548720000,1548806400,1,4821 -1548806400,3391.25,3465.05,3372.34,3437.35,3391.25,3465.05,3372.34,3437.35,5704.02340186,2689,1548806400,1548892800,1,4821 -1548892800,3438,3474.2,3392.6,3413.11,3438,3474.2,3392.6,3413.11,5951.8181698,2690,1548892800,1548979200,1,4821 -1548979200,3413.69,3460,3364.53,3434.83,3413.69,3460,3364.53,3434.83,6659.84752495,2691,1548979200,1549065600,1,4821 -1549065600,3434.83,3485,3406.38,3462.82,3434.83,3485,3406.38,3462.82,3051.95860768,2692,1549065600,1549152000,1,4821 -1549152000,3470.5,3476.33,3384.67,3414.82,3470.5,3476.33,3384.67,3414.82,2813.89222442,2693,1549152000,1549238400,1,4821 -1549238400,3413.75,3439.46,3394.85,3410.87,3413.75,3439.46,3394.85,3410.87,3244.08497898,2694,1549238400,1549324800,1,4821 -1549324800,3409.81,3435,3396,3431.39,3409.81,3435,3396,3431.39,4045.62530164,2695,1549324800,1549411200,1,4821 -1549411200,3431.81,3445.6,3328.7,3364.62,3431.81,3445.6,3328.7,3364.62,6137.40639817,2696,1549411200,1549497600,1,4821 -1549497600,3364,3383.29,3350,3359.33,3364,3383.29,3350,3359.33,4293.5558141,2697,1549497600,1549584000,1,4821 -1549584000,3358.39,3711.04,3337.91,3622.94,3358.39,3711.04,3337.91,3622.94,14388.64754224,2698,1549584000,1549670400,1,4821 -1549670400,3626.12,3639.74,3589.52,3622.62,3626.12,3639.74,3589.52,3622.62,4054.50461695,2699,1549670400,1549756800,1,4821 -1549756800,3622.74,3662.43,3576.16,3650.37,3622.74,3662.43,3576.16,3650.37,4155.50568273,2700,1549756800,1549843200,1,4821 -1549843200,3651.32,3652.56,3578.7,3588.7,3651.32,3652.56,3578.7,3588.7,7931.40887407,2701,1549843200,1549929600,1,4821 -1549929600,3588.99,3619.93,3548.28,3585.94,3588.99,3619.93,3548.28,3585.94,10074.64745115,2702,1549929600,1550016000,1,4821 -1550016000,3585.7,3629.81,3541,3574.93,3585.7,3629.81,3541,3574.93,7992.74321134,2703,1550016000,1550102400,1,4821 -1550102400,3575.01,3590.74,3531.01,3560.46,3575.01,3590.74,3531.01,3560.46,5910.24312876,2704,1550102400,1550188800,1,4821 -1550188800,3560.45,3620.53,3544.88,3566.29,3560.45,3620.53,3544.88,3566.29,6218.76936751,2705,1550188800,1550275200,1,4821 -1550275200,3566.29,3609,3561.96,3579.92,3566.29,3609,3561.96,3579.92,3442.47630393,2706,1550275200,1550361600,1,4821 -1550361600,3580.43,3663.34,3553.98,3625.6,3580.43,3663.34,3553.98,3625.6,5012.46127538,2707,1550361600,1550448000,1,4821 -1550448000,3625.6,3916.47,3614.82,3869.8,3625.6,3916.47,3614.82,3869.8,15567.08485429,2708,1550448000,1550534400,1,4821 -1550534400,3870.97,4000,3840.08,3888.46,3870.97,4000,3840.08,3888.46,12525.13651013,2709,1550534400,1550620800,1,4821 -1550620800,3889.92,3967.52,3861.49,3936.53,3889.92,3967.52,3861.49,3936.53,9852.28293853,2710,1550620800,1550707200,1,4821 -1550707200,3936.8,3989.99,3866.25,3900.4,3936.8,3989.99,3866.25,3900.4,8055.79892817,2711,1550707200,1550793600,1,4821 -1550793600,3900.64,3957,3882.59,3939.82,3900.64,3957,3882.59,3939.82,6593.85993401,2712,1550793600,1550880000,1,4821 -1550880000,3939.83,4157.87,3905.63,4113.53,3939.83,4157.87,3905.63,4113.53,7966.31721086,2713,1550880000,1550966400,1,4821 -1550966400,4113.56,4190,3714.42,3730.68,4113.56,4190,3714.42,3730.68,13737.01398845,2714,1550966400,1551052800,1,4821 -1551052800,3733.78,3861.81,3732.6,3820.71,3733.78,3861.81,3732.6,3820.71,8835.36224921,2715,1551052800,1551139200,1,4821 -1551139200,3817.93,3830,3760.09,3795.06,3817.93,3830,3760.09,3795.06,6543.16453722,2716,1551139200,1551225600,1,4821 -1551225600,3794.42,3822.85,3658.19,3798.47,3794.42,3822.85,3658.19,3798.47,7602.29984472,2717,1551225600,1551312000,1,4821 -1551312000,3796.49,3897.62,3755,3791.36,3796.49,3897.62,3755,3791.36,6747.88027166,2718,1551312000,1551398400,1,4821 -1551398400,3791.02,3845.3,3789.5,3807.05,3791.02,3845.3,3789.5,3807.05,4761.41015902,2719,1551398400,1551484800,1,4821 -1551484800,3805,3818.75,3760,3810.46,3805,3818.75,3760,3810.46,3259.74312485,2720,1551484800,1551571200,1,4821 -1551571200,3810.47,3822.39,3756,3789.52,3810.47,3822.39,3756,3789.52,2508.08649072,2721,1551571200,1551657600,1,4821 -1551657600,3789.7,3806.9,3670,3698.66,3789.7,3806.9,3670,3698.66,7293.71962839,2722,1551657600,1551744000,1,4821 -1551744000,3698.65,3877.1,3690,3844.07,3698.65,3877.1,3690,3844.07,7280.82397551,2723,1551744000,1551830400,1,4821 -1551830400,3844.07,3895.12,3808.8,3851.55,3844.07,3895.12,3808.8,3851.55,6402.67507493,2724,1551830400,1551916800,1,4821 -1551916800,3851.26,3891.04,3826.13,3856.64,3851.26,3891.04,3826.13,3856.64,7964.50825371,2725,1551916800,1552003200,1,4821 -1552003200,3856.78,3924.37,3760.1,3844.64,3856.78,3924.37,3760.1,3844.64,7707.39667049,2726,1552003200,1552089600,1,4821 -1552089600,3841.27,3950.25,3835.66,3916.43,3841.27,3950.25,3835.66,3916.43,5125.89830383,2727,1552089600,1552176000,1,4821 -1552176000,3916.42,3916.43,3862,3897.92,3916.42,3916.43,3862,3897.92,3000.60671855,2728,1552176000,1552262400,1,4821 -1552262400,3898.14,3912.89,3812.64,3849.25,3898.14,3912.89,3812.64,3849.25,6612.11516125,2729,1552262400,1552348800,1,4821 -1552348800,3848.86,3877.69,3791.07,3859.74,3848.86,3877.69,3791.07,3859.74,5794.61473428,2730,1552348800,1552435200,1,4821 -1552435200,3861.37,3874.68,3820,3848.48,3861.37,3874.68,3820,3848.48,4275.54000025,2731,1552435200,1552521600,1,4821 -1552521600,3848.1,3903.98,3775.01,3854.77,3848.1,3903.98,3775.01,3854.77,5167.56617609,2732,1552521600,1552608000,1,4821 -1552608000,3857.33,3912.06,3843.09,3901.21,3857.33,3912.06,3843.09,3901.21,6411.98332751,2733,1552608000,1552694400,1,4821 -1552694400,3899.19,4040,3899.12,3990,3899.19,4040,3899.12,3990,6959.47788339,2734,1552694400,1552780800,1,4821 -1552780800,3990,3992.42,3927.28,3965.5,3990,3992.42,3927.28,3965.5,2711.95016796,2735,1552780800,1552867200,1,4821 -1552867200,3965.63,4016.63,3929.83,3969.59,3965.63,4016.63,3929.83,3969.59,5420.23037801,2736,1552867200,1552953600,1,4821 -1552953600,3969.94,4012.63,3947.15,3998.13,3969.94,4012.63,3947.15,3998.13,5317.45055524,2737,1552953600,1553040000,1,4821 -1553040000,3999.5,4050,3962.6,4031.59,3999.5,4050,3962.6,4031.59,6244.95370182,2738,1553040000,1553126400,1,4821 -1553126400,4033.7,4055.35,3919.63,3974.21,4033.7,4055.35,3919.63,3974.21,7561.75989694,2739,1553126400,1553212800,1,4821 -1553212800,3974.5,4000.81,3958.94,3982.07,3974.5,4000.81,3958.94,3982.07,3453.36892821,2740,1553212800,1553299200,1,4821 -1553299200,3980.4,4001.17,3957.11,3982.52,3980.4,4001.17,3957.11,3982.52,2259.5645261,2741,1553299200,1553385600,1,4821 -1553385600,3979.19,3980.97,3942.04,3969.99,3979.19,3980.97,3942.04,3969.99,2204.06560941,2742,1553385600,1553472000,1,4821 -1553472000,3970.23,3980.22,3850.45,3910.51,3970.23,3980.22,3850.45,3910.51,6913.36709721,2743,1553472000,1553558400,1,4821 -1553558400,3910,3936.36,3879.5,3922.58,3910,3936.36,3879.5,3922.58,4315.60487708,2744,1553558400,1553644800,1,4821 -1553644800,3922.58,4037.11,3912.19,4025.5,3922.58,4037.11,3912.19,4025.5,8151.67504888,2745,1553644800,1553731200,1,4821 -1553731200,4025.5,4025.56,3992.6,4012.23,4025.5,4025.56,3992.6,4012.23,3927.54682157,2746,1553731200,1553817600,1,4821 -1553817600,4011,4102.57,4005,4090,4011,4102.57,4005,4090,8391.03462414,2747,1553817600,1553904000,1,4821 -1553904000,4090,4130.36,4040,4094.92,4090,4130.36,4040,4094.92,3923.12881602,2748,1553904000,1553990400,1,4821 -1553990400,4094.92,4101.7,4074.29,4096.08,4094.92,4101.7,4074.29,4096.08,2402.58820541,2749,1553990400,1554076800,1,4821 -1554076800,4092.02,4150,4052.56,4136.32,4092.02,4150,4052.56,4136.32,7232.98731201,2750,1554076800,1554163200,1,4821 -1554163200,4133.93,5080,4130.64,4899.63,4133.93,5080,4130.64,4899.63,30686.17351442,2751,1554163200,1554249600,1,4821 -1554249600,4899.01,5345,4800.5,4978.23,4899.01,5345,4800.5,4978.23,29321.27268405,2752,1554249600,1554336000,1,4821 -1554336000,4972.83,5077.35,4778.59,4907.94,4972.83,5077.35,4778.59,4907.94,15898.11514808,2753,1554336000,1554422400,1,4821 -1554422400,4911.14,5067.62,4883.83,5039.73,4911.14,5067.62,4883.83,5039.73,13023.7465161,2754,1554422400,1554508800,1,4821 -1554508800,5041,5240,4900,5041.39,5041,5240,4900,5041.39,10049.84478829,2755,1554508800,1554595200,1,4821 -1554595200,5041.92,5253.49,5028.3,5190.85,5041.92,5253.49,5028.3,5190.85,10872.51935616,2756,1554595200,1554681600,1,4821 -1554681600,5192.92,5347.37,5127.68,5287.88,5192.92,5347.37,5127.68,5287.88,13344.98151487,2757,1554681600,1554768000,1,4821 -1554768000,5287.97,5288.95,5136.01,5192.6,5287.97,5288.95,5136.01,5192.6,9410.35350033,2758,1554768000,1554854400,1,4821 -1554854400,5184.03,5466.06,5161,5323.47,5184.03,5466.06,5161,5323.47,10723.93474696,2759,1554854400,1554940800,1,4821 -1554940800,5323.47,5344.31,4966.87,5040.2,5323.47,5344.31,4966.87,5040.2,15052.95606333,2760,1554940800,1555027200,1,4821 -1555027200,5037.82,5122.48,4912,5076.35,5037.82,5122.48,4912,5076.35,8057.03847684,2761,1555027200,1555113600,1,4821 -1555113600,5075.74,5122.01,5033.73,5063.63,5075.74,5122.01,5033.73,5063.63,4520.43702971,2762,1555113600,1555200000,1,4821 -1555200000,5064,5185.26,5012.73,5162.72,5064,5185.26,5012.73,5162.72,3443.44728316,2763,1555200000,1555286400,1,4821 -1555286400,5160.54,5192.01,4948.57,5027.31,5160.54,5192.01,4948.57,5027.31,7423.01375858,2764,1555286400,1555372800,1,4821 -1555372800,5027.33,5231.96,5014.77,5202.43,5027.33,5231.96,5014.77,5202.43,7675.40412015,2765,1555372800,1555459200,1,4821 -1555459200,5201.47,5275.07,5170.01,5233.72,5201.47,5275.07,5170.01,5233.72,6741.07720986,2766,1555459200,1555545600,1,4821 -1555545600,5227.6,5325,5218.23,5281.58,5227.6,5325,5218.23,5281.58,6375.89568714,2767,1555545600,1555632000,1,4821 -1555632000,5283,5357.96,5180.37,5289.91,5283,5357.96,5180.37,5289.91,5285.60637017,2768,1555632000,1555718400,1,4821 -1555718400,5289.91,5362.97,5253.82,5318.89,5289.91,5362.97,5253.82,5318.89,3665.56962108,2769,1555718400,1555804800,1,4821 -1555804800,5318.94,5346.91,5212.8,5295.65,5318.94,5346.91,5212.8,5295.65,4631.03916752,2770,1555804800,1555891200,1,4821 -1555891200,5295.96,5439.12,5249,5386.8,5295.96,5439.12,5249,5386.8,7127.11186779,2771,1555891200,1555977600,1,4821 -1555977600,5388.22,5627,5363.24,5531.32,5388.22,5627,5363.24,5531.32,10132.40317154,2772,1555977600,1556064000,1,4821 -1556064000,5531.29,5623.3,5372,5440.95,5531.29,5623.3,5372,5440.95,10521.03763127,2773,1556064000,1556150400,1,4821 -1556150400,5440.95,5510,4991.42,5132.55,5440.95,5510,4991.42,5132.55,9893.93590864,2774,1556150400,1556236800,1,4821 -1556236800,5132.5,5291.48,5046.31,5155.19,5132.5,5291.48,5046.31,5155.19,15033.1017793,2775,1556236800,1556323200,1,4821 -1556323200,5154.11,5218.31,5113,5168.91,5154.11,5218.31,5113,5168.91,4041.33355341,2776,1556323200,1556409600,1,4821 -1556409600,5171.51,5213.23,5099,5160.98,5171.51,5213.23,5099,5160.98,3957.25435637,2777,1556409600,1556496000,1,4821 -1556496000,5152.98,5191.96,5071.58,5149.11,5152.98,5191.96,5071.58,5149.11,5753.61513714,2778,1556496000,1556582400,1,4821 -1556582400,5150.21,5287.4,5127.05,5269,5150.21,5287.4,5127.05,5269,5055.2728357,2779,1556582400,1556668800,1,4821 -1556668800,5267.86,5357.96,5263.03,5318.42,5267.86,5357.96,5263.03,5318.42,4209.28441353,2780,1556668800,1556755200,1,4821 -1556755200,5322.28,5422.94,5304.99,5385,5322.28,5422.94,5304.99,5385,5908.52172325,2781,1556755200,1556841600,1,4821 -1556841600,5385,5796.56,5363.1,5658.22,5385,5796.56,5363.1,5658.22,12700.58899257,2782,1556841600,1556928000,1,4821 -1556928000,5659.82,5846.13,5510,5764.65,5659.82,5846.13,5510,5764.65,8525.45570755,2783,1556928000,1557014400,1,4821 -1557014400,5766.46,5782.55,5624.25,5709.32,5766.46,5782.55,5624.25,5709.32,5162.56182988,2784,1557014400,1557100800,1,4821 -1557100800,5714.4,5755.79,5562.44,5685.46,5714.4,5755.79,5562.44,5685.46,6826.98087533,2785,1557100800,1557187200,1,4821 -1557187200,5686.88,5970,5686.88,5751.54,5686.88,5970,5686.88,5751.54,10741.56186069,2786,1557187200,1557273600,1,4821 -1557273600,5751.54,5986,5658.66,5940.89,5751.54,5986,5658.66,5940.89,6320.4135454,2787,1557273600,1557360000,1,4821 -1557360000,5945.32,6172,5932.83,6156.7,5945.32,6172,5932.83,6156.7,9081.24077807,2788,1557360000,1557446400,1,4821 -1557446400,6151.66,6426.8,6105,6342.84,6151.66,6426.8,6105,6342.84,13821.71360689,2789,1557446400,1557532800,1,4821 -1557532800,6338.93,7445,6338.93,7217.47,6338.93,7445,6338.93,7217.47,22331.43531269,2790,1557532800,1557619200,1,4821 -1557619200,7214.4,7585,6762.57,6974.35,7214.4,7585,6762.57,6974.35,27398.21436403,2791,1557619200,1557705600,1,4821 -1557705600,6968.84,8167.5,6863.75,7810.05,6968.84,8167.5,6863.75,7810.05,27299.34473923,2792,1557705600,1557792000,1,4821 -1557792000,7810.72,8335.56,7618.99,7986,7810.72,8335.56,7618.99,7986,18881.44115957,2793,1557792000,1557878400,1,4821 -1557878400,7991.72,8300,7838,8208.69,7991.72,8300,7838,8208.69,16613.07123458,2794,1557878400,1557964800,1,4821 -1557964800,8203.97,8390.95,7654.93,7880,8203.97,8390.95,7654.93,7880,17078.7037596,2795,1557964800,1558051200,1,4821 -1558051200,7879.28,7942.09,6178,7351.71,7879.28,7942.09,6178,7351.71,27307.57969969,2796,1558051200,1558137600,1,4821 -1558137600,7352.39,7493.85,7205.57,7260.12,7352.39,7493.85,7205.57,7260.12,7564.89968988,2797,1558137600,1558224000,1,4821 -1558224000,7257.82,8299.99,7247.86,8200,7257.82,8299.99,7247.86,8200,15595.26745165,2798,1558224000,1558310400,1,4821 -1558310400,8193.45,8199.97,7581.03,8005.64,8193.45,8199.97,7581.03,8005.64,13426.78750889,2799,1558310400,1558396800,1,4821 -1558396800,8007.67,8117.48,7676.27,7955.16,8007.67,8117.48,7676.27,7955.16,7518.5556769,2800,1558396800,1558483200,1,4821 -1558483200,7949.18,8049.22,7505.69,7624.95,7949.18,8049.22,7505.69,7624.95,8396.82203697,2801,1558483200,1558569600,1,4821 -1558569600,7622.9,7980,7468.31,7880.22,7622.9,7980,7468.31,7880.22,8370.35625318,2802,1558569600,1558656000,1,4821 -1558656000,7880.4,8188.87,7795.95,7999.02,7880.4,8188.87,7795.95,7999.02,9358.97181211,2803,1558656000,1558742400,1,4821 -1558742400,7999.02,8158.45,7939.76,8064.64,7999.02,8158.45,7939.76,8064.64,3361.65325124,2804,1558742400,1558828800,1,4821 -1558828800,8066.15,8802.29,7888.91,8733.26,8066.15,8802.29,7888.91,8733.26,8526.81164447,2805,1558828800,1558915200,1,4821 -1558915200,8733.27,8939.18,8653.68,8770.73,8733.27,8939.18,8653.68,8770.73,8948.02467376,2806,1558915200,1559001600,1,4821 -1559001600,8774.45,8817.41,8540.94,8717.96,8774.45,8817.41,8540.94,8717.96,6142.89607319,2807,1559001600,1559088000,1,4821 -1559088000,8715.35,8762.39,8421.12,8663.41,8715.35,8762.39,8421.12,8663.41,7584.25785894,2808,1559088000,1559174400,1,4821 -1559174400,8663.07,9096.79,8000,8277.76,8663.07,9096.79,8000,8277.76,15252.9787072,2809,1559174400,1559260800,1,4821 -1559260800,8277.76,8589.99,8109.74,8547.2,8277.76,8589.99,8109.74,8547.2,9956.80818782,2810,1559260800,1559347200,1,4821 -1559347200,8545.8,8624.72,8457.33,8556.27,8545.8,8624.72,8457.33,8556.27,5167.05130706,2811,1559347200,1559433600,1,4821 -1559433600,8560.1,8833.97,8546.01,8734.49,8560.1,8833.97,8546.01,8734.49,4263.0361653,2812,1559433600,1559520000,1,4821 -1559520000,8735.84,8745.96,8049.22,8103.64,8735.84,8745.96,8049.22,8103.64,9948.80164334,2813,1559520000,1559606400,1,4821 -1559606400,8103.63,8103.63,7432.84,7665.53,8103.63,8103.63,7432.84,7665.53,15485.70215021,2814,1559606400,1559692800,1,4821 -1559692800,7673.41,7924.48,7570.9,7785.94,7673.41,7924.48,7570.9,7785.94,9193.52602255,2815,1559692800,1559779200,1,4821 -1559779200,7784.62,7878.62,7449.68,7806.07,7784.62,7878.62,7449.68,7806.07,8738.66635896,2816,1559779200,1559865600,1,4821 -1559865600,7801.97,8134.99,7758.93,8001.25,7801.97,8134.99,7758.93,8001.25,9012.02474686,2817,1559865600,1559952000,1,4821 -1559952000,8002.68,8061.12,7777.67,7932.27,8002.68,8061.12,7777.67,7932.27,4869.67554162,2818,1559952000,1560038400,1,4821 -1560038400,7933.17,7966.58,7511.41,7632.99,7933.17,7966.58,7511.41,7632.99,3895.84810538,2819,1560038400,1560124800,1,4821 -1560124800,7629.98,8090,7523.16,8021.1,7629.98,8090,7523.16,8021.1,7150.59429755,2820,1560124800,1560211200,1,4821 -1560211200,8017.99,8057.32,7713.34,7919.1,8017.99,8057.32,7713.34,7919.1,5552.68803771,2821,1560211200,1560297600,1,4821 -1560297600,7915.7,8266,7821.73,8176.27,7915.7,8266,7821.73,8176.27,8577.16249687,2822,1560297600,1560384000,1,4821 -1560384000,8171.12,8335.56,8049.22,8238,8171.12,8335.56,8049.22,8238,7237.80039095,2823,1560384000,1560470400,1,4821 -1560470400,8235.44,8737.37,8174.92,8697.54,8235.44,8737.37,8174.92,8697.54,8678.2503063,2824,1560470400,1560556800,1,4821 -1560556800,8694.74,8911.98,8623.52,8857.19,8694.74,8911.98,8623.52,8857.19,5275.7530691,2825,1560556800,1560643200,1,4821 -1560643200,8857.19,9391.85,8805,8974.19,8857.19,9391.85,8805,8974.19,15018.85335613,2826,1560643200,1560729600,1,4821 -1560729600,8973.02,9477.7,8973.02,9333.48,8973.02,9477.7,8973.02,9333.48,12760.96069746,2827,1560729600,1560816000,1,4821 -1560816000,9333.48,9361.87,8918,9078.84,9333.48,9361.87,8918,9078.84,11327.45394298,2828,1560816000,1560902400,1,4821 -1560902400,9076.51,9325.85,9036.19,9278.27,9076.51,9325.85,9036.19,9278.27,4687.25984305,2829,1560902400,1560988800,1,4821 -1560988800,9280.17,9600,9211.08,9534.99,9280.17,9600,9211.08,9534.99,7870.31583938,2830,1560988800,1561075200,1,4821 -1561075200,9534.99,10229.49,9534.97,10222.12,9534.99,10229.49,9534.97,10222.12,12553.09963424,2831,1561075200,1561161600,1,4821 -1561161600,10222.13,11200,10085.5,10661.3,10222.13,11200,10085.5,10661.3,13709.30032222,2832,1561161600,1561248000,1,4821 -1561248000,10665.66,11247.62,10483.33,10831.95,10665.66,11247.62,10483.33,10831.95,7270.6458116,2833,1561248000,1561334400,1,4821 -1561334400,10827.23,11099,10551.51,11029.63,10827.23,11099,10551.51,11029.63,8247.39381098,2834,1561334400,1561420800,1,4821 -1561420800,11030,11796.37,11000.02,11751.01,11030,11796.37,11000.02,11751.01,12133.57175867,2835,1561420800,1561507200,1,4821 -1561507200,11760,13880,11647.07,12920.54,11760,13880,11647.07,12920.54,37486.86149048,2836,1561507200,1561593600,1,4821 -1561593600,12927.44,13355.61,10300,11153.74,12927.44,13355.61,10300,11153.74,36106.96055323,2837,1561593600,1561680000,1,4821 -1561680000,11153.73,12447.46,10739.1,12354.43,11153.73,12447.46,10739.1,12354.43,18718.10158772,2838,1561680000,1561766400,1,4821 -1561766400,12354.45,12386.76,11317.03,11858.62,12354.45,12386.76,11317.03,11858.62,12265.99736052,2839,1561766400,1561852800,1,4821 -1561852800,11867.35,12200.06,10651.3,10760.1,11867.35,12200.06,10651.3,10760.1,12642.61772277,2840,1561852800,1561939200,1,4821 -1561939200,10759.24,11200.41,9950,10577.43,10759.24,11200.41,9950,10577.43,22917.43710404,2841,1561939200,1562025600,1,4821 -1562025600,10581.78,10942.63,9614.08,10828.9,10581.78,10942.63,9614.08,10828.9,20285.24655295,2842,1562025600,1562112000,1,4821 -1562112000,10830.1,12009,10830.1,11967.43,10830.1,12009,10830.1,11967.43,19389.85475767,2843,1562112000,1562198400,1,4821 -1562198400,11970,12061.04,11052.74,11146.34,11970,12061.04,11052.74,11146.34,11185.29420376,2844,1562198400,1562284800,1,4821 -1562284800,11144.82,11440,10769.15,10997.84,11144.82,11440,10769.15,10997.84,11893.4379497,2845,1562284800,1562371200,1,4821 -1562371200,10996.82,11735,10982.89,11240,10996.82,11735,10982.89,11240,7892.17866812,2846,1562371200,1562457600,1,4821 -1562457600,11233.21,11627,11083.76,11469.96,11233.21,11627,11083.76,11469.96,6683.05546715,2847,1562457600,1562544000,1,4821 -1562544000,11478.43,12398,11332.19,12286.14,11478.43,12398,11332.19,12286.14,11901.90089462,2848,1562544000,1562630400,1,4821 -1562630400,12299.94,12883.48,12030.43,12567.23,12299.94,12883.48,12030.43,12567.23,15115.5523839,2849,1562630400,1562716800,1,4821 -1562716800,12574.88,13200,11550,12098.95,12574.88,13200,11550,12098.95,19838.38994897,2850,1562716800,1562803200,1,4821 -1562803200,12101.44,12104.97,10966.81,11349.24,12101.44,12104.97,10966.81,11349.24,18468.68600043,2851,1562803200,1562889600,1,4821 -1562889600,11352.74,11942.39,11083.52,11808.91,11352.74,11942.39,11083.52,11808.91,9176.67942993,2852,1562889600,1562976000,1,4821 -1562976000,11811.08,11846.61,10810,11378.79,11811.08,11846.61,10810,11378.79,9391.35341435,2853,1562976000,1563062400,1,4821 -1563062400,11382.03,11467.3,10090,10191.87,11382.03,11467.3,10090,10191.87,12170.40823763,2854,1563062400,1563148800,1,4821 -1563148800,10191.87,11080.37,9855,10850,10191.87,11080.37,9855,10850,16048.02718406,2855,1563148800,1563235200,1,4821 -1563235200,10848.27,11042.11,9366,9412.81,10848.27,11042.11,9366,9412.81,20761.02748001,2856,1563235200,1563321600,1,4821 -1563321600,9427.45,9993,9049.54,9699.35,9427.45,9993,9049.54,9699.35,16992.78525932,2857,1563321600,1563408000,1,4821 -1563408000,9712.15,10797,9280.33,10648.6,9712.15,10797,9280.33,10648.6,18289.54217585,2858,1563408000,1563494400,1,4821 -1563494400,10638.44,10776.99,10102.58,10535.43,10638.44,10776.99,10102.58,10535.43,13787.45646718,2859,1563494400,1563580800,1,4821 -1563580800,10533.71,11120,10359.17,10750.11,10533.71,11120,10359.17,10750.11,9964.67388282,2860,1563580800,1563667200,1,4821 -1563667200,10757.15,10839.09,10325,10600.24,10757.15,10839.09,10325,10600.24,5628.16176664,2861,1563667200,1563753600,1,4821 -1563753600,10605.03,10686.89,10052.25,10328.83,10605.03,10686.89,10052.25,10328.83,9371.30644231,2862,1563753600,1563840000,1,4821 -1563840000,10315.87,10327.33,9801.88,9847.02,10315.87,10327.33,9801.88,9847.02,9040.84882621,2863,1563840000,1563926400,1,4821 -1563926400,9841.42,9911.5,9514.96,9763.67,9841.42,9911.5,9514.96,9763.67,9433.34520017,2864,1563926400,1564012800,1,4821 -1564012800,9781.52,10187,9734.19,9883.96,9781.52,10187,9734.19,9883.96,6377.95751785,2865,1564012800,1564099200,1,4821 -1564099200,9886.08,9897.46,9650,9846.94,9886.08,9897.46,9650,9846.94,5570.10914746,2866,1564099200,1564185600,1,4821 -1564185600,9846.94,10235,9299,9481.37,9846.94,10235,9299,9481.37,9614.10207519,2867,1564185600,1564272000,1,4821 -1564272000,9467.84,9634.5,9111,9533.19,9467.84,9634.5,9111,9533.19,3860.8348169,2868,1564272000,1564358400,1,4821 -1564358400,9538.73,9725.17,9360,9495.39,9538.73,9725.17,9360,9495.39,5068.6543093,2869,1564358400,1564444800,1,4821 -1564444800,9508.21,9775,9373.48,9593.62,9508.21,9775,9373.48,9593.62,5533.97118529,2870,1564444800,1564531200,1,4821 -1564531200,9592.26,10143.2,9574.09,10085.34,9592.26,10143.2,9574.09,10085.34,7917.5084772,2871,1564531200,1564617600,1,4821 -1564617600,10096.01,10499,9878.09,10407.71,10096.01,10499,9878.09,10407.71,7681.73235986,2872,1564617600,1564704000,1,4821 -1564704000,10416.79,10670,10318.47,10529.51,10416.79,10670,10318.47,10529.51,9286.86172741,2873,1564704000,1564790400,1,4821 -1564790400,10529.51,10919,10502.8,10821.52,10529.51,10919,10502.8,10821.52,6996.11722818,2874,1564790400,1564876800,1,4821 -1564876800,10812.58,11085.99,10564.96,10986.96,10812.58,11085.99,10564.96,10986.96,7556.32923024,2875,1564876800,1564963200,1,4821 -1564963200,10986.55,11959.36,10986.55,11800,10986.55,11959.36,10986.55,11800,17260.45577332,2876,1564963200,1565049600,1,4821 -1565049600,11800,12325,11200,11470,11800,12325,11200,11470,16420.57916354,2877,1565049600,1565136000,1,4821 -1565136000,11471.58,12145.42,11388.01,11971.57,11471.58,12145.42,11388.01,11971.57,15480.45524249,2878,1565136000,1565222400,1,4821 -1565222400,11973.46,12061.1,11450.93,11983.43,11973.46,12061.1,11450.93,11983.43,10144.46210884,2879,1565222400,1565308800,1,4821 -1565308800,11985.6,12040,11650,11859.32,11985.6,12040,11650,11859.32,7336.91484905,2880,1565308800,1565395200,1,4821 -1565395200,11859.32,11976.68,11200,11273.2,11859.32,11976.68,11200,11273.2,7447.24834124,2881,1565395200,1565481600,1,4821 -1565481600,11273.03,11589.73,11080.37,11528.73,11273.03,11589.73,11080.37,11528.73,4361.39069182,2882,1565481600,1565568000,1,4821 -1565568000,11527.44,11551.57,11194.04,11385.11,11527.44,11551.57,11194.04,11385.11,3417.70935664,2883,1565568000,1565654400,1,4821 -1565654400,11380.61,11446.94,10738.58,10862.28,11380.61,11446.94,10738.58,10862.28,9003.17888634,2884,1565654400,1565740800,1,4821 -1565740800,10862.25,10862.25,9888.57,10022.99,10862.25,10862.25,9888.57,10022.99,12678.9411947,2885,1565740800,1565827200,1,4821 -1565827200,10022.5,10444.66,9467.57,10301.44,10022.5,10444.66,9467.57,10301.44,15083.17326332,2886,1565827200,1565913600,1,4821 -1565913600,10294.9,10540,9736.96,10354.34,10294.9,10540,9736.96,10354.34,11080.39966131,2887,1565913600,1566000000,1,4821 -1566000000,10351.18,10472.93,9974.51,10210.89,10351.18,10472.93,9974.51,10210.89,3907.52839849,2888,1566000000,1566086400,1,4821 -1566086400,10221.94,10515,10065.41,10318.99,10221.94,10515,10065.41,10318.99,3398.41986671,2889,1566086400,1566172800,1,4821 -1566172800,10318.99,10940,10267.56,10927.3,10318.99,10940,10267.56,10927.3,8044.02134828,2890,1566172800,1566259200,1,4821 -1566259200,10927.3,10955.48,10549.74,10772.22,10927.3,10955.48,10549.74,10772.22,5883.59995275,2891,1566259200,1566345600,1,4821 -1566345600,10778.75,10807.54,9853.45,10134.75,10778.75,10807.54,9853.45,10134.75,9812.62171129,2892,1566345600,1566432000,1,4821 -1566432000,10123.56,10238.29,9755.53,10112.01,10123.56,10238.29,9755.53,10112.01,6710.30664788,2893,1566432000,1566518400,1,4821 -1566518400,10112.45,10479,10051,10401.6,10112.45,10479,10051,10401.6,5557.29144342,2894,1566518400,1566604800,1,4821 -1566604800,10401.87,10432,9885.48,10149.7,10401.87,10432,9885.48,10149.7,5106.55673687,2895,1566604800,1566691200,1,4821 -1566691200,10149.38,10355.89,9907.86,10136.75,10149.38,10355.89,9907.86,10136.75,3953.39528117,2896,1566691200,1566777600,1,4821 -1566777600,10136.75,10650,10136.75,10360.97,10136.75,10650,10136.75,10360.97,7166.67534085,2897,1566777600,1566864000,1,4821 -1566864000,10355.11,10375.53,10019.1,10167.29,10355.11,10375.53,10019.1,10167.29,4781.3350218,2898,1566864000,1566950400,1,4821 -1566950400,10171.39,10280.71,9555,9711.78,10171.39,10280.71,9555,9711.78,9303.15591906,2899,1566950400,1567036800,1,4821 -1567036800,9720.2,9720.2,9320,9490,9720.2,9720.2,9320,9490,7717.10637568,2900,1567036800,1567123200,1,4821 -1567123200,9490.56,9700,9350.1,9579.75,9490.56,9700,9350.1,9579.75,5317.3097001,2901,1567123200,1567209600,1,4821 -1567209600,9569.3,9682.73,9443.19,9594.15,9569.3,9682.73,9443.19,9594.15,1572.15542709,2902,1567209600,1567296000,1,4821 -1567296000,9593.5,9832,9538.75,9767.53,9593.5,9832,9538.75,9767.53,1799.36720121,2903,1567296000,1567382400,1,4821 -1567382400,9767.56,10471,9753.24,10384.48,9767.56,10471,9753.24,10384.48,6144.79883515,2904,1567382400,1567468800,1,4821 -1567468800,10384.07,10783,10286,10617.61,10384.07,10783,10286,10617.61,11443.53849727,2905,1567468800,1567555200,1,4821 -1567555200,10617.72,10834.15,10378.7,10586.26,10617.72,10834.15,10378.7,10586.26,10088.7236301,2906,1567555200,1567641600,1,4821 -1567641600,10586.26,10664.13,10461.97,10573.66,10586.26,10664.13,10461.97,10573.66,4555.62463429,2907,1567641600,1567728000,1,4821 -1567728000,10573.04,10949,10204.18,10311.09,10573.04,10949,10204.18,10311.09,10701.50994422,2908,1567728000,1567814400,1,4821 -1567814400,10309.04,10580,10297.58,10484.39,10309.04,10580,10297.58,10484.39,3148.50895336,2909,1567814400,1567900800,1,4821 -1567900800,10497.57,10594.88,10229.49,10400.18,10497.57,10594.88,10229.49,10400.18,3130.86103548,2910,1567900800,1567987200,1,4821 -1567987200,10387.33,10542.93,10060,10307.45,10387.33,10542.93,10060,10307.45,6059.76274364,2911,1567987200,1568073600,1,4821 -1568073600,10317.62,10390.09,9910,10096,10317.62,10390.09,9910,10096,4658.92141056,2912,1568073600,1568160000,1,4821 -1568160000,10093.39,10243.01,9855.11,10154.46,10093.39,10243.01,9855.11,10154.46,4614.34849343,2913,1568160000,1568246400,1,4821 -1568246400,10163.81,10465,10027.52,10420.34,10163.81,10465,10027.52,10420.34,4719.04668642,2914,1568246400,1568332800,1,4821 -1568332800,10423.99,10458.13,10153.87,10368.65,10423.99,10458.13,10153.87,10368.65,3755.41742244,2915,1568332800,1568419200,1,4821 -1568419200,10365.81,10441.47,10217.01,10355.37,10365.81,10441.47,10217.01,10355.37,2656.15453049,2916,1568419200,1568505600,1,4821 -1568505600,10362.52,10383.2,10258.49,10305.74,10362.52,10383.2,10258.49,10305.74,2297.72276878,2917,1568505600,1568592000,1,4821 -1568592000,10320.36,10378.07,10060.95,10269.98,10320.36,10378.07,10060.95,10269.98,5496.03749388,2918,1568592000,1568678400,1,4821 -1568678400,10257.2,10280.53,10130.59,10195.73,10257.2,10280.53,10130.59,10195.73,5078.59865576,2919,1568678400,1568764800,1,4821 -1568764800,10182.96,10263.65,10080,10152.09,10182.96,10263.65,10080,10152.09,3952.00683587,2920,1568764800,1568851200,1,4821 -1568851200,10161.59,10380.07,9600,10271.53,10161.59,10380.07,9600,10271.53,7455.91141166,2921,1568851200,1568937600,1,4821 -1568937600,10284.72,10308.04,10055,10169.02,10284.72,10308.04,10055,10169.02,4463.38202069,2922,1568937600,1569024000,1,4821 -1569024000,10169.02,10180.43,9913.35,9985.28,10169.02,10180.43,9913.35,9985.28,4148.89981496,2923,1569024000,1569110400,1,4821 -1569110400,9973,10093.24,9842.35,10020.58,9973,10093.24,9842.35,10020.58,3213.9540957,2924,1569110400,1569196800,1,4821 -1569196800,10022.38,10048.06,9606,9682.19,10022.38,10048.06,9606,9682.19,5447.96313246,2925,1569196800,1569283200,1,4821 -1569283200,9685.69,9782,7998,8536.82,9685.69,9782,7998,8536.82,28154.41355726,2926,1569283200,1569369600,1,4821 -1569369600,8536.71,8746.83,8216,8432.16,8536.71,8746.83,8216,8432.16,17435.8678913,2927,1569369600,1569456000,1,4821 -1569456000,8443.44,8467.89,7733.99,8055.03,8443.44,8467.89,7733.99,8055.03,16662.32021152,2928,1569456000,1569542400,1,4821 -1569542400,8055.25,8294.04,7866,8187.72,8055.25,8294.04,7866,8187.72,10165.85293694,2929,1569542400,1569628800,1,4821 -1569628800,8199.96,8356.4,8009.84,8218.07,8199.96,8356.4,8009.84,8218.07,6315.48953894,2930,1569628800,1569715200,1,4821 -1569715200,8218.07,8244.07,7902.66,8047.6,8218.07,8244.07,7902.66,8047.6,5366.5707177,2931,1569715200,1569801600,1,4821 -1569801600,8060.13,8368.5,7714.7,8298.45,8060.13,8368.5,7714.7,8298.45,9518.99210777,2932,1569801600,1569888000,1,4821 -1569888000,8304.47,8531.25,8195.42,8319.01,8304.47,8531.25,8195.42,8319.01,10224.59198253,2933,1569888000,1569974400,1,4821 -1569974400,8326.41,8393.39,8170.91,8373.42,8326.41,8393.39,8170.91,8373.42,4952.5341152,2934,1569974400,1570060800,1,4821 -1570060800,8377.68,8419.23,8029.14,8239.92,8377.68,8419.23,8029.14,8239.92,8701.12039607,2935,1570060800,1570147200,1,4821 -1570147200,8243.39,8244.93,7986.65,8152.07,8243.39,8244.93,7986.65,8152.07,6278.78141904,2936,1570147200,1570233600,1,4821 -1570233600,8157.89,8195,8016.26,8145.17,8157.89,8195,8016.26,8145.17,4445.10406787,2937,1570233600,1570320000,1,4821 -1570320000,8150.73,8176.46,7772.71,7854.12,8150.73,8176.46,7772.71,7854.12,6454.53572694,2938,1570320000,1570406400,1,4821 -1570406400,7863.75,8313.7,7763.54,8205.53,7863.75,8313.7,7763.54,8205.53,9363.32718459,2939,1570406400,1570492800,1,4821 -1570492800,8211.04,8344.12,8109.74,8178.54,8211.04,8344.12,8109.74,8178.54,3577.72287319,2940,1570492800,1570579200,1,4821 -1570579200,8185.85,8707.8,8110,8586.34,8185.85,8707.8,8110,8586.34,11634.19484623,2941,1570579200,1570665600,1,4821 -1570665600,8586.57,8666.84,8450.61,8582.11,8586.57,8666.84,8450.61,8582.11,7435.43199033,2942,1570665600,1570752000,1,4821 -1570752000,8589.08,8820,8222.88,8265.55,8589.08,8820,8222.88,8265.55,7824.58718752,2943,1570752000,1570838400,1,4821 -1570838400,8265.16,8427.76,8254.68,8303.43,8265.16,8427.76,8254.68,8303.43,1828.83312447,2944,1570838400,1570924800,1,4821 -1570924800,8303.43,8474.48,8132.91,8282.96,8303.43,8474.48,8132.91,8282.96,4445.28381368,2945,1570924800,1571011200,1,4821 -1571011200,8278.39,8416.67,8215.41,8362.99,8278.39,8416.67,8215.41,8362.99,4294.6073892,2946,1571011200,1571097600,1,4821 -1571097600,8353.33,8420.85,8086,8155.13,8353.33,8420.85,8086,8155.13,5044.66127938,2947,1571097600,1571184000,1,4821 -1571184000,8162.45,8179.1,7912.66,7995.89,8162.45,8179.1,7912.66,7995.89,8644.40011646,2948,1571184000,1571270400,1,4821 -1571270400,7995.73,8130.71,7936.71,8073.32,7995.73,8130.71,7936.71,8073.32,5395.88599206,2949,1571270400,1571356800,1,4821 -1571356800,8069.26,8120.77,7811.62,7955.08,8069.26,8120.77,7811.62,7955.08,5611.09353737,2950,1571356800,1571443200,1,4821 -1571443200,7950.48,8096.76,7875,7960.49,7950.48,8096.76,7875,7960.49,3461.12529207,2951,1571443200,1571529600,1,4821 -1571529600,7965.39,8314.77,7874.68,8235.74,7965.39,8314.77,7874.68,8235.74,6358.92499072,2952,1571529600,1571616000,1,4821 -1571616000,8236.49,8352,8156,8213.65,8236.49,8352,8156,8213.65,4919.73416831,2953,1571616000,1571702400,1,4821 -1571702400,8206.53,8314.77,7989.15,8025.9,8206.53,8314.77,7989.15,8025.9,5678.93483059,2954,1571702400,1571788800,1,4821 -1571788800,8021.57,8052.04,7293.55,7470.77,8021.57,8052.04,7293.55,7470.77,13306.06717262,2955,1571788800,1571875200,1,4821 -1571875200,7470.77,7512,7356,7435,7470.77,7512,7356,7435,4997.4230935,2956,1571875200,1571961600,1,4821 -1571961600,7427,8784.29,7393.14,8662.66,7427,8784.29,7393.14,8662.66,19113.79549622,2957,1571961600,1572048000,1,4821 -1572048000,8677.09,10350,8642.46,9252.75,8677.09,10350,8642.46,9252.75,38751.80025476,2958,1572048000,1572134400,1,4821 -1572134400,9262.72,9819.92,9092.66,9557.08,9262.72,9819.92,9092.66,9557.08,17783.02515594,2959,1572134400,1572220800,1,4821 -1572220800,9547.32,9950,9177.84,9216.44,9547.32,9950,9177.84,9216.44,14722.01859796,2960,1572220800,1572307200,1,4821 -1572307200,9216.39,9573.35,9051.48,9426.94,9216.39,9573.35,9051.48,9426.94,9059.61157854,2961,1572307200,1572393600,1,4821 -1572393600,9426.94,9437.06,8985.25,9159.94,9426.94,9437.06,8985.25,9159.94,8814.43804818,2962,1572393600,1572480000,1,4821 -1572480000,9169.55,9438.61,8961.53,9150.07,9169.55,9438.61,8961.53,9150.07,10113.15940929,2963,1572480000,1572566400,1,4821 -1572566400,9158.08,9303.53,9054.6,9250.45,9158.08,9303.53,9054.6,9250.45,6640.55238456,2964,1572566400,1572652800,1,4821 -1572652800,9250.7,9396.91,9201.19,9304.75,9250.7,9396.91,9201.19,9304.75,2701.13696278,2965,1572652800,1572739200,1,4821 -1572739200,9304.75,9384.32,9067,9207,9304.75,9384.32,9067,9207,2539.21833111,2966,1572739200,1572825600,1,4821 -1572825600,9207,9586.5,9122.33,9410.76,9207,9586.5,9122.33,9410.76,4962.44231548,2967,1572825600,1572912000,1,4821 -1572912000,9410.76,9485,9165.2,9320.14,9410.76,9485,9165.2,9320.14,4979.57899177,2968,1572912000,1572998400,1,4821 -1572998400,9319.1,9448.19,9254.68,9344.78,9319.1,9448.19,9254.68,9344.78,4670.23465673,2969,1572998400,1573084800,1,4821 -1573084800,9346.02,9373.48,9080,9199.36,9346.02,9373.48,9080,9199.36,3975.97661681,2970,1573084800,1573171200,1,4821 -1573171200,9209.3,9253.39,8661,8767.37,9209.3,9253.39,8661,8767.37,9699.74677043,2971,1573171200,1573257600,1,4821 -1573257600,8760.38,8876.94,8720,8812.21,8760.38,8876.94,8720,8812.21,2271.51792167,2972,1573257600,1573344000,1,4821 -1573344000,8806.85,9142.33,8750.85,9024.49,8806.85,9142.33,8750.85,9024.49,2663.27825012,2973,1573344000,1573430400,1,4821 -1573430400,9029.88,9075.32,8593,8720.36,9029.88,9075.32,8593,8720.36,6392.97505953,2974,1573430400,1573516800,1,4821 -1573516800,8720.36,8872.47,8549,8813.91,8720.36,8872.47,8549,8813.91,4721.84995043,2975,1573516800,1573603200,1,4821 -1573603200,8817,8839.46,8700,8755.24,8817,8839.46,8700,8755.24,3185.82098874,2976,1573603200,1573689600,1,4821 -1573689600,8765.53,8791.78,8555,8636.9,8765.53,8791.78,8555,8636.9,3412.80581524,2977,1573689600,1573776000,1,4821 -1573776000,8632.07,8799.03,8363,8463.49,8632.07,8799.03,8363,8463.49,5213.70141434,2978,1573776000,1573862400,1,4821 -1573862400,8459.38,8539.53,8423,8484.63,8459.38,8539.53,8423,8484.63,1180.57339029,2979,1573862400,1573948800,1,4821 -1573948800,8485.61,8631.6,8375,8499.31,8485.61,8631.6,8375,8499.31,2074.00770126,2980,1573948800,1574035200,1,4821 -1574035200,8499.53,8508.4,8010.7,8170.65,8499.53,8508.4,8010.7,8170.65,4825.65562506,2981,1574035200,1574121600,1,4821 -1574121600,8176.9,8197.77,7989.15,8121.63,8176.9,8197.77,7989.15,8121.63,4412.39464174,2982,1574121600,1574208000,1,4821 -1574208000,8124.08,8231.04,8027.28,8088.44,8124.08,8231.04,8027.28,8088.44,2996.00619203,2983,1574208000,1574294400,1,4821 -1574294400,8085.54,8116.92,7394.09,7611.51,8085.54,8116.92,7394.09,7611.51,9374.99957046,2984,1574294400,1574380800,1,4821 -1574380800,7612.23,7714.7,6785,7285.85,7612.23,7714.7,6785,7285.85,20120.14646602,2985,1574380800,1574467200,1,4821 -1574467200,7276.21,7356.49,7102.16,7320.39,7276.21,7356.49,7102.16,7320.39,5550.47222776,2986,1574467200,1574553600,1,4821 -1574553600,7330.98,7349.68,6861.96,6908.36,7330.98,7349.68,6861.96,6908.36,6047.01776023,2987,1574553600,1574640000,1,4821 -1574640000,6900.9,7380,6515,7122.14,6900.9,7380,6515,7122.14,18716.60131311,2988,1574640000,1574726400,1,4821 -1574726400,7127.12,7344.91,7018.78,7159.22,7127.12,7344.91,7018.78,7159.22,7643.84956815,2989,1574726400,1574812800,1,4821 -1574812800,7168.74,7676.27,6847.72,7527.84,7168.74,7676.27,6847.72,7527.84,15156.9919345,2990,1574812800,1574899200,1,4821 -1574899200,7517.82,7659.92,7372.19,7436.72,7517.82,7659.92,7372.19,7436.72,6925.58489749,2991,1574899200,1574985600,1,4821 -1574985600,7429.32,7870.35,7411.17,7753.69,7429.32,7870.35,7411.17,7753.69,7658.87160206,2992,1574985600,1575072000,1,4821 -1575072000,7753.69,7815,7452.08,7550.67,7753.69,7815,7452.08,7550.67,5446.27351349,2993,1575072000,1575158400,1,4821 -1575158400,7560.2,7560.2,7233.87,7412.66,7560.2,7560.2,7233.87,7412.66,5477.97290774,2994,1575158400,1575244800,1,4821 -1575244800,7411.75,7431.07,7140.08,7309.64,7411.75,7431.07,7140.08,7309.64,4324.30016255,2995,1575244800,1575331200,1,4821 -1575331200,7317.94,7415,7238.04,7300.43,7317.94,7415,7238.04,7300.43,2552.20229834,2996,1575331200,1575417600,1,4821 -1575417600,7299.2,7772.71,7087.09,7197.78,7299.2,7772.71,7087.09,7197.78,7737.39153487,2997,1575417600,1575504000,1,4821 -1575504000,7199.58,7500,7150.06,7390.42,7199.58,7500,7150.06,7390.42,4641.75678879,2998,1575504000,1575590400,1,4821 -1575590400,7397.35,7618.99,7305.56,7541.79,7397.35,7618.99,7305.56,7541.79,4167.2401632,2999,1575590400,1575676800,1,4821 -1575676800,7535.46,7638.88,7486.7,7502.65,7535.46,7638.88,7486.7,7502.65,2034.573719,3000,1575676800,1575763200,1,4821 -1575763200,7505.86,7580,7382.69,7524.26,7505.86,7580,7382.69,7524.26,1798.77041268,3001,1575763200,1575849600,1,4821 -1575849600,7516.8,7666,7268.03,7340.52,7516.8,7666,7268.03,7340.52,6582.21279072,3002,1575849600,1575936000,1,4821 -1575936000,7332.05,7400,7150.23,7216.07,7332.05,7400,7150.23,7216.07,4090.62092926,3003,1575936000,1576022400,1,4821 -1576022400,7224.5,7271,7122.28,7207.42,7224.5,7271,7122.28,7207.42,3419.93896517,3004,1576022400,1576108800,1,4821 -1576108800,7208.95,7296.19,7072.2,7188.42,7208.95,7296.19,7072.2,7188.42,4376.88899274,3005,1576108800,1576195200,1,4821 -1576195200,7185.15,7302.35,7179.65,7257.47,7185.15,7302.35,7179.65,7257.47,3178.07849595,3006,1576195200,1576281600,1,4821 -1576281600,7255.94,7269,7007.48,7059.03,7255.94,7269,7007.48,7059.03,2012.34890643,3007,1576281600,1576368000,1,4821 -1576368000,7066.35,7225.23,7007,7115.08,7066.35,7225.23,7007,7115.08,1848.34572822,3008,1576368000,1576454400,1,4821 -1576454400,7115.08,7147.91,6820,6882.19,7115.08,7147.91,6820,6882.19,5923.05547919,3009,1576454400,1576540800,1,4821 -1576540800,6882.08,6938.77,6550,6612.3,6882.08,6938.77,6550,6612.3,7107.25638535,3010,1576540800,1576627200,1,4821 -1576627200,6619.53,7449.68,6425,7286.91,6619.53,7449.68,6425,7286.91,12873.63439214,3011,1576627200,1576713600,1,4821 -1576713600,7286.91,7372.12,7000,7149.57,7286.91,7372.12,7000,7149.57,5936.55634536,3012,1576713600,1576800000,1,4821 -1576800000,7157.53,7218.11,7072.61,7194.11,7157.53,7218.11,7072.61,7194.11,3201.66392251,3013,1576800000,1576886400,1,4821 -1576886400,7194.13,7194.13,7109.73,7147.4,7194.13,7194.13,7109.73,7147.4,1689.08199513,3014,1576886400,1576972800,1,4821 -1576972800,7147.4,7530,7124.52,7509.7,7147.4,7530,7124.52,7509.7,3796.22608082,3015,1576972800,1577059200,1,4821 -1577059200,7521.88,7692.98,7247.86,7316.17,7521.88,7692.98,7247.86,7316.17,6710.7673604,3016,1577059200,1577145600,1,4821 -1577145600,7317.47,7431.1,7156,7251.52,7317.47,7431.1,7156,7251.52,4194.58980335,3017,1577145600,1577232000,1,4821 -1577232000,7247.45,7266.81,7110.73,7195.79,7247.45,7266.81,7110.73,7195.79,1504.52751296,3018,1577232000,1577318400,1,4821 -1577318400,7195.8,7432,7150,7188.3,7195.8,7432,7150,7188.3,3116.74715162,3019,1577318400,1577404800,1,4821 -1577404800,7195.17,7255.37,7052,7246,7195.17,7255.37,7052,7246,4024.57086599,3020,1577404800,1577491200,1,4821 -1577491200,7247.86,7349.65,7231,7296.24,7247.86,7349.65,7231,7296.24,1579.70272647,3021,1577491200,1577577600,1,4821 -1577577600,7297.43,7524.46,7274.43,7385.54,7297.43,7524.46,7274.43,7385.54,2583.85134193,3022,1577577600,1577664000,1,4821 -1577664000,7372.79,7384.9,7199,7220.24,7372.79,7384.9,7199,7220.24,3722.91334933,3023,1577664000,1577750400,1,4821 -1577750400,7222.74,7302.35,7112.55,7168.36,7222.74,7302.35,7112.55,7168.36,2638.69130899,3024,1577750400,1577836800,1,4821 -1577836800,7160.69,7237.35,7150,7178.68,7160.69,7237.35,7150,7178.68,1119.10969318,3025,1577836800,1577923200,1,4821 -1577923200,7174.7,7184.94,6900,6950.56,7174.7,7184.94,6900,6950.56,3972.70795427,3026,1577923200,1578009600,1,4821 -1578009600,6945.7,7402.31,6853.53,7338.91,6945.7,7402.31,6853.53,7338.91,8072.72908749,3027,1578009600,1578096000,1,4821 -1578096000,7332.58,7396.1,7256.03,7344.48,7332.58,7396.1,7256.03,7344.48,3256.73735349,3028,1578096000,1578182400,1,4821 -1578182400,7356.05,7495,7310,7356.7,7356.05,7495,7310,7356.7,2707.27385549,3029,1578182400,1578268800,1,4821 -1578268800,7352.12,7817,7342.46,7762.74,7352.12,7817,7342.46,7762.74,6728.28277831,3030,1578268800,1578355200,1,4821 -1578355200,7768.17,8220,7697.03,8159.01,7768.17,8220,7697.03,8159.01,12158.32281238,3031,1578355200,1578441600,1,4821 -1578441600,8151.79,8463.57,7872.09,8044.44,8151.79,8463.57,7872.09,8044.44,11913.23248192,3032,1578441600,1578528000,1,4821 -1578528000,8048.94,8048.94,7737.97,7806.78,8048.94,8048.94,7737.97,7806.78,5957.24423978,3033,1578528000,1578614400,1,4821 -1578614400,7812.7,8200,7667,8200,7812.7,8200,7667,8200,8999.98825687,3034,1578614400,1578700800,1,4821 -1578700800,8200,8286,8000,8016.22,8200,8286,8000,8016.22,3788.3273136,3035,1578700800,1578787200,1,4821 -1578787200,8008.1,8190,7960,8180.76,8008.1,8190,7960,8180.76,2056.08675369,3036,1578787200,1578873600,1,4821 -1578873600,8180.75,8196.81,8039,8105.01,8180.75,8196.81,8039,8105.01,4011.43909644,3037,1578873600,1578960000,1,4821 -1578960000,8105.01,8895,8105.01,8813.04,8105.01,8895,8105.01,8813.04,17009.43193382,3038,1578960000,1579046400,1,4821 -1579046400,8813.2,8903.2,8555,8809.17,8813.2,8903.2,8555,8809.17,8606.88339936,3039,1579046400,1579132800,1,4821 -1579132800,8810.62,8852.35,8573.91,8710.15,8810.62,8852.35,8573.91,8710.15,6713.2584764,3040,1579132800,1579219200,1,4821 -1579219200,8715.39,9015.22,8661.52,8892.63,8715.39,9015.22,8661.52,8892.63,9363.15892644,3041,1579219200,1579305600,1,4821 -1579305600,8898.03,9000.1,8798.9,8908.53,8898.03,9000.1,8798.9,8908.53,3678.00926615,3042,1579305600,1579392000,1,4821 -1579392000,8901.02,9188.1,8461.38,8696.6,8901.02,9188.1,8461.38,8696.6,8785.449927,3043,1579392000,1579478400,1,4821 -1579478400,8698.97,8740.54,8507.93,8625.17,8698.97,8740.54,8507.93,8625.17,4420.19825219,3044,1579478400,1579564800,1,4821 -1579564800,8629.66,8778.66,8480,8717.89,8629.66,8778.66,8480,8717.89,3394.68916005,3045,1579564800,1579651200,1,4821 -1579651200,8728.47,8792.98,8567.68,8655.93,8728.47,8792.98,8567.68,8655.93,3143.81212331,3046,1579651200,1579737600,1,4821 -1579737600,8661.63,8665.95,8280,8378.44,8661.63,8665.95,8280,8378.44,8611.0107876,3047,1579737600,1579824000,1,4821 -1579824000,8382.08,8530.7,8212.9,8422.13,8382.08,8530.7,8212.9,8422.13,6430.43023326,3048,1579824000,1579910400,1,4821 -1579910400,8435.83,8437.47,8252.72,8329.5,8435.83,8437.47,8252.72,8329.5,2812.78995216,3049,1579910400,1579996800,1,4821 -1579996800,8320,8600,8276.22,8590.48,8320,8600,8276.22,8590.48,6340.58577579,3050,1579996800,1580083200,1,4821 -1580083200,8600,9004.35,8546.55,8894.54,8600,9004.35,8546.55,8894.54,9619.7747426,3051,1580083200,1580169600,1,4821 -1580169600,8894.57,9413.24,8876,9400,8894.57,9413.24,8876,9400,9565.55935515,3052,1580169600,1580256000,1,4821 -1580256000,9386.57,9443.96,9215.5,9289.18,9386.57,9443.96,9215.5,9289.18,6481.91594603,3053,1580256000,1580342400,1,4821 -1580342400,9280.83,9570,9166.07,9500,9280.83,9570,9166.07,9500,7945.15877894,3054,1580342400,1580428800,1,4821 -1580428800,9510.84,9529.35,9195.93,9327.85,9510.84,9529.35,9195.93,9327.85,5009.62230695,3055,1580428800,1580515200,1,4821 -1580515200,9339.26,9464.16,9280.33,9377.17,9339.26,9464.16,9280.33,9377.17,1669.00246242,3056,1580515200,1580601600,1,4821 -1580601600,9379.6,9474.28,9135,9329.39,9379.6,9474.28,9135,9329.39,3015.79158859,3057,1580601600,1580688000,1,4821 -1580688000,9309.69,9615,9211.07,9288.09,9309.69,9615,9211.07,9288.09,4758.13350441,3058,1580688000,1580774400,1,4821 -1580774400,9281,9348.6,9075,9159.37,9281,9348.6,9075,9159.37,4867.22545881,3059,1580774400,1580860800,1,4821 -1580860800,9168.49,9775,9142.52,9618.42,9168.49,9775,9142.52,9618.42,8063.96793828,3060,1580860800,1580947200,1,4821 -1580947200,9617.84,9859.57,9521,9754.63,9617.84,9859.57,9521,9754.63,7554.48867469,3061,1580947200,1581033600,1,4821 -1581033600,9754.63,9878,9706.94,9803.42,9754.63,9878,9706.94,9803.42,4013.49096731,3062,1581033600,1581120000,1,4821 -1581120000,9803.71,9948.97,9658.58,9902,9803.71,9948.97,9658.58,9902,3268.73554695,3063,1581120000,1581206400,1,4821 -1581206400,9907.7,10178.54,9885.04,10173.97,9907.7,10178.54,9885.04,10173.97,4830.33787739,3064,1581206400,1581292800,1,4821 -1581292800,10173.51,10199.85,9731.2,9850.01,10173.51,10199.85,9731.2,9850.01,7560.66789084,3065,1581292800,1581379200,1,4821 -1581379200,9851.99,10383.9,9706.94,10268.98,9851.99,10383.9,9706.94,10268.98,8127.59636283,3066,1581379200,1581465600,1,4821 -1581465600,10270.98,10495,10247.35,10348.78,10270.98,10495,10247.35,10348.78,6553.40942709,3067,1581465600,1581552000,1,4821 -1581552000,10348.78,10500.5,10068,10228.67,10348.78,10500.5,10068,10228.67,9347.45128374,3068,1581552000,1581638400,1,4821 -1581638400,10229.19,10398,10093.26,10364.04,10229.19,10398,10093.26,10364.04,6190.37749036,3069,1581638400,1581724800,1,4821 -1581724800,10364.04,10408.04,9739,9899.78,10364.04,10408.04,9739,9899.78,5762.30634481,3070,1581724800,1581811200,1,4821 -1581811200,9909.71,10051.24,9598.49,9912.89,9909.71,10051.24,9598.49,9912.89,4133.47675014,3071,1581811200,1581897600,1,4821 -1581897600,9925.96,9973.45,9467.57,9697.15,9925.96,9973.45,9467.57,9697.15,5913.20492551,3072,1581897600,1581984000,1,4821 -1581984000,9725.57,10288,9602.6,10185.17,9725.57,10288,9602.6,10185.17,6754.35394103,3073,1581984000,1582070400,1,4821 -1582070400,10190.3,10300,9312,9595.72,10190.3,10300,9312,9595.72,9936.8206814,3074,1582070400,1582156800,1,4821 -1582156800,9589.1,9706.27,9396.91,9612.76,9589.1,9706.27,9396.91,9612.76,6608.4910792,3075,1582156800,1582243200,1,4821 -1582243200,9610.4,9773.2,9562.6,9696.13,9610.4,9773.2,9562.6,9696.13,4271.47074293,3076,1582243200,1582329600,1,4821 -1582329600,9696.13,9722.39,9568.51,9668.13,9696.13,9722.39,9568.51,9668.13,2096.56353593,3077,1582329600,1582416000,1,4821 -1582416000,9664.08,10024.08,9664.08,9965.21,9664.08,10024.08,9664.08,9965.21,3329.22433648,3078,1582416000,1582502400,1,4821 -1582502400,9969.79,10027.66,9480,9652.58,9969.79,10027.66,9480,9652.58,5877.00770771,3079,1582502400,1582588800,1,4821 -1582588800,9664.87,9682.73,9234.21,9305.4,9664.87,9682.73,9234.21,9305.4,6280.00295543,3080,1582588800,1582675200,1,4821 -1582675200,9305.4,9369.99,8627.78,8779.36,9305.4,9369.99,8627.78,8779.36,11564.19794381,3081,1582675200,1582761600,1,4821 -1582761600,8778.37,8974.75,8520,8816.5,8778.37,8974.75,8520,8816.5,9273.9036636,3082,1582761600,1582848000,1,4821 -1582848000,8816.5,8900.94,8421.49,8703.84,8816.5,8900.94,8421.49,8703.84,6546.98122765,3083,1582848000,1582934400,1,4821 -1582934400,8710,8805.06,8525,8527.74,8710,8805.06,8525,8527.74,2338.06785643,3084,1582934400,1583020800,1,4821 -1583020800,8525,8756.11,8410,8528.95,8525,8756.11,8410,8528.95,4156.57173933,3085,1583020800,1583107200,1,4821 -1583107200,8516,8980.34,8486.72,8917.34,8516,8980.34,8486.72,8917.34,6186.86088929,3086,1583107200,1583193600,1,4821 -1583193600,8917.34,8921.8,8660.04,8755.45,8917.34,8921.8,8660.04,8755.45,4629.97228611,3087,1583193600,1583280000,1,4821 -1583280000,8755.45,8850,8663.76,8753.28,8755.45,8850,8663.76,8753.28,3353.2325223,3088,1583280000,1583366400,1,4821 -1583366400,8757.79,9169,8757.79,9066.65,8757.79,9169,8757.79,9066.65,6448.68567336,3089,1583366400,1583452800,1,4821 -1583452800,9059,9187.85,8990.01,9153.79,9059,9187.85,8990.01,9153.79,4136.42339429,3090,1583452800,1583539200,1,4821 -1583539200,9154.1,9219.13,8859.49,8893.93,9154.1,9219.13,8859.49,8893.93,2805.5915714,3091,1583539200,1583625600,1,4821 -1583625600,8901.12,8901.12,7995.48,8033.7,8901.12,8901.12,7995.48,8033.7,9068.89040196,3092,1583625600,1583712000,1,4821 -1583712000,8035.79,8191.13,7636,7936.25,8035.79,8191.13,7636,7936.25,12177.39425093,3093,1583712000,1583798400,1,4821 -1583798400,7937.2,8158.42,7733.99,7885.92,7937.2,8158.42,7733.99,7885.92,8274.9537573,3094,1583798400,1583884800,1,4821 -1583884800,7893.63,7988.78,7591.99,7934.57,7893.63,7988.78,7591.99,7934.57,7289.61145281,3095,1583884800,1583971200,1,4821 -1583971200,7956.29,7969.9,4776.59,4841.67,7956.29,7969.9,4776.59,4841.67,58513.38918903,3096,1583971200,1584057600,1,4821 -1584057600,4841.67,5990.35,3850,5622.74,4841.67,5990.35,3850,5622.74,54419.64133553,3097,1584057600,1584144000,1,4821 -1584144000,5623.16,5663.01,5051,5169.37,5623.16,5663.01,5051,5169.37,15370.8681496,3098,1584144000,1584230400,1,4821 -1584230400,5167.38,5965.77,5092.34,5343.64,5167.38,5965.77,5092.34,5343.64,16589.30386378,3099,1584230400,1584316800,1,4821 -1584316800,5353.04,5353.04,4435.89,5033.42,5353.04,5353.04,4435.89,5033.42,34905.46359769,3100,1584316800,1584403200,1,4821 -1584403200,5051.41,5569.9,4936,5324.99,5051.41,5569.9,4936,5324.99,17517.84242049,3101,1584403200,1584489600,1,4821 -1584489600,5340.95,5452.43,5006.87,5406.92,5340.95,5452.43,5006.87,5406.92,22559.23112903,3102,1584489600,1584576000,1,4821 -1584576000,5413,6433.98,5266.38,6181.18,5413,6433.98,5266.38,6181.18,24783.73487365,3103,1584576000,1584662400,1,4821 -1584662400,6192.94,7139,5670,6210.14,6192.94,7139,5670,6210.14,30098.92909893,3104,1584662400,1584748800,1,4821 -1584748800,6207.66,6461.91,5866.44,6187.78,6207.66,6461.91,5866.44,6187.78,11797.73613319,3105,1584748800,1584835200,1,4821 -1584835200,6199.17,6419,5705,5813.15,6199.17,6419,5705,5813.15,10813.38456907,3106,1584835200,1584921600,1,4821 -1584921600,5816.57,6629.79,5686.34,6493.51,5816.57,6629.79,5686.34,6493.51,19053.80456405,3107,1584921600,1585008000,1,4821 -1585008000,6494.7,6893,6400.01,6768.64,6494.7,6893,6400.01,6768.64,19719.09402414,3108,1585008000,1585094400,1,4821 -1585094400,6768.64,6989.04,6457.17,6692.22,6768.64,6989.04,6457.17,6692.22,16677.73390627,3109,1585094400,1585180800,1,4821 -1585180800,6695.47,6798.89,6528.07,6760.72,6695.47,6798.89,6528.07,6760.72,7393.70723365,3110,1585180800,1585267200,1,4821 -1585267200,6765.15,6872.67,6210,6376.03,6765.15,6872.67,6210,6376.03,10816.28556504,3111,1585267200,1585353600,1,4821 -1585353600,6376.03,6376.03,6030.51,6253.08,6376.03,6376.03,6030.51,6253.08,11613.49398164,3112,1585353600,1585440000,1,4821 -1585440000,6275.11,6278.24,5869,5870.9,6275.11,6278.24,5869,5870.9,9298.9390511,3113,1585440000,1585526400,1,4821 -1585526400,5878.47,6630,5856,6407.77,5878.47,6630,5856,6407.77,14974.444163,3114,1585526400,1585612800,1,4821 -1585612800,6408.95,6527.24,6337.42,6421.14,6408.95,6527.24,6337.42,6421.14,6342.29832651,3115,1585612800,1585699200,1,4821 -1585699200,6428.74,6710.21,6137.71,6652.07,6428.74,6710.21,6137.71,6652.07,11319.14793815,3116,1585699200,1585785600,1,4821 -1585785600,6669.95,7236.39,6575.13,6801.99,6669.95,7236.39,6575.13,6801.99,17212.82067331,3117,1585785600,1585872000,1,4821 -1585872000,6789.63,7047.96,6610,6742.57,6789.63,7047.96,6610,6742.57,10570.10640235,3118,1585872000,1585958400,1,4821 -1585958400,6737.36,7014,6655.54,6879.61,6737.36,7014,6655.54,6879.61,6018.51563233,3119,1585958400,1586044800,1,4821 -1586044800,6887.22,6914.01,6678.51,6775.2,6887.22,6914.01,6678.51,6775.2,3981.97692417,3120,1586044800,1586131200,1,4821 -1586131200,6780.57,7376.59,6773.75,7352.43,6780.57,7376.59,6773.75,7352.43,13683.03789416,3121,1586131200,1586217600,1,4821 -1586217600,7335.85,7469,7077,7202.73,7335.85,7469,7077,7202.73,11669.01426524,3122,1586217600,1586304000,1,4821 -1586304000,7204.78,7428.95,7152,7367.36,7204.78,7428.95,7152,7367.36,8720.21050049,3123,1586304000,1586390400,1,4821 -1586390400,7370.85,7376.59,7107.38,7293.93,7370.85,7376.59,7107.38,7293.93,8324.9217727,3124,1586390400,1586476800,1,4821 -1586476800,7299.12,7306.1,6750.15,6877.03,7299.12,7306.1,6750.15,6877.03,10727.86685616,3125,1586476800,1586563200,1,4821 -1586563200,6866.03,6955.59,6771.24,6883.18,6866.03,6955.59,6771.24,6883.18,3326.67476213,3126,1586563200,1586649600,1,4821 -1586649600,6882.75,7201.76,6790.74,6908.24,6882.75,7201.76,6790.74,6908.24,7264.51928043,3127,1586649600,1586736000,1,4821 -1586736000,6908.21,6914.01,6542.91,6864.22,6908.21,6914.01,6542.91,6864.22,10837.57453223,3128,1586736000,1586822400,1,4821 -1586822400,6864.66,6991,6766.96,6879.75,6864.66,6991,6766.96,6879.75,7275.68657382,3129,1586822400,1586908800,1,4821 -1586908800,6868.88,6940,6598.55,6619,6868.88,6940,6598.55,6619,8109.73234254,3130,1586908800,1586995200,1,4821 -1586995200,6619,7224.18,6472.67,7111.67,6619,7224.18,6472.67,7111.67,15726.69637377,3131,1586995200,1587081600,1,4821 -1587081600,7121.35,7158.22,6995.39,7024.19,7121.35,7158.22,6995.39,7024.19,8539.61835086,3132,1587081600,1587168000,1,4821 -1587168000,7020.13,7306.15,7020.13,7262.26,7020.13,7306.15,7020.13,7262.26,5102.50261952,3133,1587168000,1587254400,1,4821 -1587254400,7265.94,7276.21,7057.46,7126.4,7265.94,7276.21,7057.46,7126.4,4662.19209244,3134,1587254400,1587340800,1,4821 -1587340800,7124.27,7220,6757.75,6841,7124.27,7220,6757.75,6841,11365.00931766,3135,1587340800,1587427200,1,4821 -1587427200,6833,6950.98,6774.48,6854.98,6833,6950.98,6774.48,6854.98,5570.95619043,3136,1587427200,1587513600,1,4821 -1587513600,6850.6,7171.26,6819.59,7137.79,6850.6,7171.26,6819.59,7137.79,6273.40631495,3137,1587513600,1587600000,1,4821 -1587600000,7138.29,7756.69,7031.07,7484.58,7138.29,7756.69,7031.07,7484.58,14779.54814354,3138,1587600000,1587686400,1,4821 -1587686400,7494.2,7612.91,7391.57,7505.53,7494.2,7612.91,7391.57,7505.53,7357.10670681,3139,1587686400,1587772800,1,4821 -1587772800,7518.81,7723.77,7432.8,7547.56,7518.81,7723.77,7432.8,7547.56,3800.82773036,3140,1587772800,1587859200,1,4821 -1587859200,7565,7718,7485,7701.73,7565,7718,7485,7701.73,5247.54081807,3141,1587859200,1587945600,1,4821 -1587945600,7708.87,7813.68,7637.03,7786.41,7708.87,7813.68,7637.03,7786.41,6878.02253788,3142,1587945600,1588032000,1,4821 -1588032000,7794.22,7798.42,7650,7767.79,7794.22,7798.42,7650,7767.79,7248.9559695,3143,1588032000,1588118400,1,4821 -1588118400,7762.07,8970,7717.14,8790.32,7762.07,8970,7717.14,8790.32,26396.09715679,3144,1588118400,1588204800,1,4821 -1588204800,8789.79,9485.26,8407,8627.32,8789.79,9485.26,8407,8627.32,24057.73933525,3145,1588204800,1588291200,1,4821 -1588291200,8629.72,9075,8616.17,8832.44,8629.72,9075,8616.17,8832.44,11379.68574201,3146,1588291200,1588377600,1,4821 -1588377600,8839.39,9022,8760,8983.79,8839.39,9022,8760,8983.79,5524.2754995,3147,1588377600,1588464000,1,4821 -1588464000,8982.56,9207.82,8723.78,8915.98,8982.56,9207.82,8723.78,8915.98,9218.274909,3148,1588464000,1588550400,1,4821 -1588550400,8924.14,8974.34,8528.42,8882.87,8924.14,8974.34,8528.42,8882.87,10018.97499887,3149,1588550400,1588636800,1,4821 -1588636800,8889.24,9120,8760.1,9034.85,8889.24,9120,8760.1,9034.85,9592.13446226,3150,1588636800,1588723200,1,4821 -1588723200,9040,9417.95,8921.03,9154.32,9040,9417.95,8921.03,9154.32,15110.94181329,3151,1588723200,1588809600,1,4821 -1588809600,9163.63,10074,9030.03,10000,9163.63,10074,9030.03,10000,25012.90031203,3152,1588809600,1588896000,1,4821 -1588896000,10008.19,10048.38,9725,9801.35,10008.19,10048.38,9725,9801.35,19203.48379461,3153,1588896000,1588982400,1,4821 -1588982400,9809.04,9914,9515.4,9546.56,9809.04,9914,9515.4,9546.56,11278.63371513,3154,1588982400,1589068800,1,4821 -1589068800,9527.31,9565.2,8109,8731.17,9527.31,9565.2,8109,8731.17,31639.42874341,3155,1589068800,1589155200,1,4821 -1589155200,8740.88,9182.97,8181,8571.98,8740.88,9182.97,8181,8571.98,34465.18657226,3156,1589155200,1589241600,1,4821 -1589241600,8574.19,8984.87,8534.97,8825.46,8574.19,8984.87,8534.97,8825.46,14010.2612055,3157,1589241600,1589328000,1,4821 -1589328000,8816.99,9418.46,8804.47,9315.5,8816.99,9418.46,8804.47,9315.5,12762.85161682,3158,1589328000,1589414400,1,4821 -1589414400,9323.73,9945.34,9254.85,9793.5,9323.73,9945.34,9254.85,9793.5,19936.18545561,3159,1589414400,1589500800,1,4821 -1589500800,9809.91,9844.66,9112,9306.21,9809.91,9844.66,9112,9306.21,17324.13416312,3160,1589500800,1589587200,1,4821 -1589587200,9307.43,9590,9216.08,9389.07,9307.43,9590,9216.08,9389.07,6170.09609719,3161,1589587200,1589673600,1,4821 -1589673600,9377.79,9894.88,9326.53,9665.7,9377.79,9894.88,9326.53,9665.7,9515.79358021,3162,1589673600,1589760000,1,4821 -1589760000,9672.95,9966.12,9451.2,9721.91,9672.95,9966.12,9451.2,9721.91,12362.32763823,3163,1589760000,1589846400,1,4821 -1589846400,9730,9903.89,9455.05,9787.65,9730,9903.89,9455.05,9787.65,12153.05374801,3164,1589846400,1589932800,1,4821 -1589932800,9776.3,9843.87,9100,9516.51,9776.3,9843.87,9100,9516.51,12351.42817701,3165,1589932800,1590019200,1,4821 -1590019200,9505.61,9573.29,8800,9062.47,9505.61,9573.29,8800,9062.47,16879.82890788,3166,1590019200,1590105600,1,4821 -1590105600,9062.25,9272.97,8924.91,9171.96,9062.25,9272.97,8924.91,9171.96,7261.28419694,3167,1590105600,1590192000,1,4821 -1590192000,9171.96,9316.12,9084.83,9183.46,9171.96,9316.12,9084.83,9183.46,3477.27850858,3168,1590192000,1590278400,1,4821 -1590278400,9183.93,9310.91,8669,8718.77,9183.93,9310.91,8669,8718.77,8855.47763284,3169,1590278400,1590364800,1,4821 -1590364800,8710.12,8984.16,8630,8903.56,8710.12,8984.16,8630,8903.56,9021.28898364,3170,1590364800,1590451200,1,4821 -1590451200,8903.22,9012,8690,8840.91,8903.22,9012,8690,8840.91,5923.02377238,3171,1590451200,1590537600,1,4821 -1590537600,8835.79,9230.21,8810.99,9210,8835.79,9230.21,8810.99,9210,6867.67101935,3172,1590537600,1590624000,1,4821 -1590624000,9209.99,9625.01,9105.79,9577.38,9209.99,9625.01,9105.79,9577.38,11523.40889483,3173,1590624000,1590710400,1,4821 -1590710400,9581.49,9610,9330,9421.04,9581.49,9610,9330,9421.04,7226.77389995,3174,1590710400,1590796800,1,4821 -1590796800,9428.52,9758.27,9326.28,9705.1,9428.52,9758.27,9326.28,9705.1,6781.84196225,3175,1590796800,1590883200,1,4821 -1590883200,9705.1,9711.7,9373.96,9446.19,9705.1,9711.7,9373.96,9446.19,5697.99838373,3176,1590883200,1590969600,1,4821 -1590969600,9444.61,10429.26,9416.5,10203.64,9444.61,10429.26,9416.5,10203.64,12109.14149664,3177,1590969600,1591056000,1,4821 -1591056000,10203.64,10241.26,9135.68,9525.73,10203.64,10241.26,9135.68,9525.73,22725.11942099,3178,1591056000,1591142400,1,4821 -1591142400,9522.52,9699.95,9380.99,9668.99,9522.52,9699.95,9380.99,9668.99,6928.76322878,3179,1591142400,1591228800,1,4821 -1591228800,9668,9888,9430,9791.92,9668,9888,9430,9791.92,8938.7688887,3180,1591228800,1591315200,1,4821 -1591315200,9791,9856.48,9592.74,9619.99,9791,9856.48,9592.74,9619.99,7157.37095675,3181,1591315200,1591401600,1,4821 -1591401600,9616.17,9744.39,9525.76,9669.85,9616.17,9744.39,9525.76,9669.85,4047.26924742,3182,1591401600,1591488000,1,4821 -1591488000,9673.08,9829.31,9356,9750.04,9673.08,9829.31,9356,9750.04,6762.65158822,3183,1591488000,1591574400,1,4821 -1591574400,9759.04,9813.67,9645,9783,9759.04,9813.67,9645,9783,5379.07801648,3184,1591574400,1591660800,1,4821 -1591660800,9786.64,9897.46,9566.81,9776.84,9786.64,9897.46,9566.81,9776.84,6922.79788471,3185,1591660800,1591747200,1,4821 -1591747200,9782.3,10011.4,9578,9894.32,9782.3,10011.4,9578,9894.32,7107.20140335,3186,1591747200,1591833600,1,4821 -1591833600,9894.32,9981.24,9078.91,9264.26,9894.32,9981.24,9078.91,9264.26,16389.44455357,3187,1591833600,1591920000,1,4821 -1591920000,9265.95,9555,9230,9463.07,9265.95,9555,9230,9463.07,6934.13533535,3188,1591920000,1592006400,1,4821 -1592006400,9465.92,9500,9345.71,9473.46,9465.92,9500,9345.71,9473.46,2938.68222067,3189,1592006400,1592092800,1,4821 -1592092800,9478.93,9479.59,9235.01,9329.99,9478.93,9479.59,9235.01,9329.99,3477.25235863,3190,1592092800,1592179200,1,4821 -1592179200,9329.99,9505.4,8900,9435.15,9329.99,9505.4,8900,9435.15,11765.1135339,3191,1592179200,1592265600,1,4821 -1592265600,9435.41,9596.31,9374.9,9530.3,9435.41,9596.31,9374.9,9530.3,6864.21822439,3192,1592265600,1592352000,1,4821 -1592352000,9530.62,9566.53,9230.32,9461.29,9530.62,9566.53,9230.32,9461.29,5902.36636044,3193,1592352000,1592438400,1,4821 -1592438400,9459.82,9478.69,9250,9374.78,9459.82,9478.69,9250,9374.78,3997.01284654,3194,1592438400,1592524800,1,4821 -1592524800,9374.83,9429.99,9225.15,9304.32,9374.83,9429.99,9225.15,9304.32,5305.9077191,3195,1592524800,1592611200,1,4821 -1592611200,9287.6,9400,9138,9355.46,9287.6,9400,9138,9355.46,3071.79384829,3196,1592611200,1592697600,1,4821 -1592697600,9355.93,9421.26,9271.52,9283.03,9355.93,9421.26,9271.52,9283.03,1435.21189641,3197,1592697600,1592784000,1,4821 -1592784000,9287.89,9798.76,9267.2,9683.12,9287.89,9798.76,9267.2,9683.12,6615.64540882,3198,1592784000,1592870400,1,4821 -1592870400,9688.26,9725.3,9571,9622.81,9688.26,9725.3,9571,9622.81,4866.11470545,3199,1592870400,1592956800,1,4821 -1592956800,9617.88,9666.35,9193.99,9286.06,9617.88,9666.35,9193.99,9286.06,10072.57541802,3200,1592956800,1593043200,1,4821 -1593043200,9286.3,9343.49,8989,9239.48,9286.3,9343.49,8989,9239.48,8701.2461746,3201,1593043200,1593129600,1,4821 -1593129600,9237.98,9289.71,9024.61,9158.26,9237.98,9289.71,9024.61,9158.26,7912.38375487,3202,1593129600,1593216000,1,4821 -1593216000,9158.13,9189,8830.63,9009.3,9158.13,9189,8830.63,9009.3,4399.67602419,3203,1593216000,1593302400,1,4821 -1593302400,9008.33,9191.72,8933.06,9118.01,9008.33,9191.72,8933.06,9118.01,3231.85728086,3204,1593302400,1593388800,1,4821 -1593388800,9118.8,9240.36,9014.92,9188.88,9118.8,9240.36,9014.92,9188.88,4942.72533003,3205,1593388800,1593475200,1,4821 -1593475200,9187.85,9201.95,9060,9132.96,9187.85,9201.95,9060,9132.96,2781.63125132,3206,1593475200,1593561600,1,4821 -1593561600,9136.89,9300,9089.8,9233.38,9136.89,9300,9089.8,9233.38,4321.56559235,3207,1593561600,1593648000,1,4821 -1593648000,9230.97,9268.54,8939,9092.92,9230.97,9268.54,8939,9092.92,6866.04897352,3208,1593648000,1593734400,1,4821 -1593734400,9091.68,9127.11,9027.17,9063.08,9091.68,9127.11,9027.17,9063.08,3510.00353809,3209,1593734400,1593820800,1,4821 -1593820800,9053.87,9196,9045.94,9138.52,9053.87,9196,9045.94,9138.52,2180.37237178,3210,1593820800,1593907200,1,4821 -1593907200,9142.16,9147.37,8905,9076.82,9142.16,9147.37,8905,9076.82,3067.87780852,3211,1593907200,1593993600,1,4821 -1593993600,9077.18,9376.34,9060.5,9348.22,9077.18,9376.34,9060.5,9348.22,5361.35284949,3212,1593993600,1594080000,1,4821 -1594080000,9346.9,9385.81,9201.78,9257.16,9346.9,9385.81,9201.78,9257.16,4702.82565367,3213,1594080000,1594166400,1,4821 -1594166400,9257.21,9479.57,9228.91,9437.16,9257.21,9479.57,9228.91,9437.16,6275.54666358,3214,1594166400,1594252800,1,4821 -1594252800,9441.76,9448.5,9157.11,9234.9,9441.76,9448.5,9157.11,9234.9,4575.44853951,3215,1594252800,1594339200,1,4821 -1594339200,9234.91,9318.92,9053.14,9283.53,9234.91,9318.92,9053.14,9283.53,3910.32678996,3216,1594339200,1594425600,1,4821 -1594425600,9291,9304.95,9180,9238.3,9291,9304.95,9180,9238.3,1453.16535935,3217,1594425600,1594512000,1,4821 -1594512000,9234.07,9347.76,9153.48,9306.17,9234.07,9347.76,9153.48,9306.17,2037.15363045,3218,1594512000,1594598400,1,4821 -1594598400,9304.94,9351.17,9190.49,9233.1,9304.94,9351.17,9190.49,9233.1,3875.17319052,3219,1594598400,1594684800,1,4821 -1594684800,9234.19,9282.08,9095,9251.59,9234.19,9282.08,9095,9251.59,4479.91060569,3220,1594684800,1594771200,1,4821 -1594771200,9256.33,9276.98,9153.38,9190.07,9256.33,9276.98,9153.38,9190.07,3810.04841103,3221,1594771200,1594857600,1,4821 -1594857600,9191,9217.5,9026.51,9132.87,9191,9217.5,9026.51,9132.87,5541.85389383,3222,1594857600,1594944000,1,4821 -1594944000,9134.44,9184.28,9073.53,9156.5,9134.44,9184.28,9073.53,9156.5,3593.49150079,3223,1594944000,1595030400,1,4821 -1595030400,9150.51,9214.63,9122.72,9177.43,9150.51,9214.63,9122.72,9177.43,1358.28531978,3224,1595030400,1595116800,1,4821 -1595116800,9175.7,9243.36,9106.3,9211.99,9175.7,9243.36,9106.3,9211.99,1585.39916859,3225,1595116800,1595203200,1,4821 -1595203200,9213.15,9224.73,9128.21,9162.43,9213.15,9224.73,9128.21,9162.43,3064.80739401,3226,1595203200,1595289600,1,4821 -1595289600,9161.77,9442.89,9152.23,9391.25,9161.77,9442.89,9152.23,9391.25,5559.47430975,3227,1595289600,1595376000,1,4821 -1595376000,9395.98,9573,9280.8,9539.51,9395.98,9573,9280.8,9539.51,5486.69012558,3228,1595376000,1595462400,1,4821 -1595462400,9537.23,9690,9453.38,9617.2,9537.23,9690,9453.38,9617.2,10413.94384743,3229,1595462400,1595548800,1,4821 -1595548800,9614.85,9650.55,9474.35,9547.91,9614.85,9650.55,9474.35,9547.91,8012.90509154,3230,1595548800,1595635200,1,4821 -1595635200,9549.34,9751.82,9532.79,9710.98,9549.34,9751.82,9532.79,9710.98,5065.44989566,3231,1595635200,1595721600,1,4821 -1595721600,9712.45,10200,9657,9944.65,9712.45,10200,9657,9944.65,9090.21430682,3232,1595721600,1595808000,1,4821 -1595808000,9941.25,11417.11,9933.77,11046.19,9941.25,11417.11,9933.77,11046.19,27736.83221358,3233,1595808000,1595894400,1,4821 -1595894400,11049.4,11263.85,10583.48,10939.27,11049.4,11263.85,10583.48,10939.27,17062.37380128,3234,1595894400,1595980800,1,4821 -1595980800,10931.91,11358.47,10855.81,11111.17,10931.91,11358.47,10855.81,11111.17,12452.86303565,3235,1595980800,1596067200,1,4821 -1596067200,11105.01,11189,10832,11112.12,11105.01,11189,10832,11112.12,10456.84804792,3236,1596067200,1596153600,1,4821 -1596153600,11110.84,11457.95,10973.8,11356.74,11110.84,11457.95,10973.8,11356.74,10417.50746157,3237,1596153600,1596240000,1,4821 -1596240000,11357.98,11883.36,11228,11817.49,11357.98,11883.36,11228,11817.49,11195.80752332,3238,1596240000,1596326400,1,4821 -1596326400,11808.21,12100,10559.59,11071.66,11808.21,12100,10559.59,11071.66,12656.41102944,3239,1596326400,1596412800,1,4821 -1596412800,11074.92,11480,10933.26,11236.39,11074.92,11480,10933.26,11236.39,6984.67078032,3240,1596412800,1596499200,1,4821 -1596499200,11236.39,11420,11000.79,11192.42,11236.39,11420,11000.79,11192.42,5522.11051757,3241,1596499200,1596585600,1,4821 -1596585600,11193.48,11795.86,11094.35,11755.24,11193.48,11795.86,11094.35,11755.24,7505.17083967,3242,1596585600,1596672000,1,4821 -1596672000,11759.9,11913.5,11575.57,11770.08,11759.9,11913.5,11575.57,11770.08,9855.99436305,3243,1596672000,1596758400,1,4821 -1596758400,11770.26,11920,11219,11600.85,11770.26,11920,11219,11600.85,10503.36174678,3244,1596758400,1596844800,1,4821 -1596844800,11601.75,11817.95,11527,11776.9,11601.75,11817.95,11527,11776.9,3984.89879462,3245,1596844800,1596931200,1,4821 -1596931200,11767.93,11808.28,11527.92,11683.03,11767.93,11808.28,11527.92,11683.03,2649.48917649,3246,1596931200,1597017600,1,4821 -1597017600,11684.6,12080,11510,11895.12,11684.6,12080,11510,11895.12,7701.72806914,3247,1597017600,1597104000,1,4821 -1597104000,11896.37,11945.05,11130,11392.64,11896.37,11945.05,11130,11392.64,10450.85023115,3248,1597104000,1597190400,1,4821 -1597190400,11386.5,11625,11150,11565.35,11386.5,11625,11150,11565.35,5668.60180464,3249,1597190400,1597276800,1,4821 -1597276800,11567.74,11806.61,11270.91,11793.26,11567.74,11806.61,11270.91,11793.26,6839.55121466,3250,1597276800,1597363200,1,4821 -1597363200,11797.55,11862,11652.01,11779.77,11797.55,11862,11652.01,11779.77,5526.79649808,3251,1597363200,1597449600,1,4821 -1597449600,11771.97,11986.93,11667.7,11852.2,11771.97,11986.93,11667.7,11852.2,3983.17592982,3252,1597449600,1597536000,1,4821 -1597536000,11858.6,11938.55,11685.97,11914.02,11858.6,11938.55,11685.97,11914.02,2494.09926065,3253,1597536000,1597622400,1,4821 -1597622400,11916.83,12473,11771.44,12298.38,11916.83,12473,11771.44,12298.38,9778.32856833,3254,1597622400,1597708800,1,4821 -1597708800,12301.27,12408.53,11823,11958.1,12301.27,12408.53,11823,11958.1,8818.18784117,3255,1597708800,1597795200,1,4821 -1597795200,11950,12022.18,11574.4,11757.55,11950,12022.18,11574.4,11757.55,9401.50118445,3256,1597795200,1597881600,1,4821 -1597881600,11762.18,11894.12,11675.29,11859.37,11762.18,11894.12,11675.29,11859.37,4191.75792092,3257,1597881600,1597968000,1,4821 -1597968000,11857.18,11887.67,11485.49,11531.74,11857.18,11887.67,11485.49,11531.74,6391.17972721,3258,1597968000,1598054400,1,4821 -1598054400,11527.81,11694.02,11367,11667.7,11527.81,11694.02,11367,11667.7,3401.42192253,3259,1598054400,1598140800,1,4821 -1598140800,11678.17,11715.09,11524.7,11644.65,11678.17,11715.09,11524.7,11644.65,1632.87091819,3260,1598140800,1598227200,1,4821 -1598227200,11653.7,11832.55,11588.61,11761.8,11653.7,11832.55,11588.61,11761.8,2887.05808264,3261,1598227200,1598313600,1,4821 -1598313600,11750.4,11772.22,11112.75,11328.88,11750.4,11772.22,11112.75,11328.88,7073.69374623,3262,1598313600,1598400000,1,4821 -1598400000,11328.5,11549.8,11250.14,11469.3,11328.5,11549.8,11250.14,11469.3,4273.08016903,3263,1598400000,1598486400,1,4821 -1598486400,11462.91,11602.92,11122.72,11330,11462.91,11602.92,11122.72,11330,7796.15569663,3264,1598486400,1598572800,1,4821 -1598572800,11332.26,11555.61,11277.95,11536.58,11332.26,11555.61,11277.95,11536.58,6046.49746388,3265,1598572800,1598659200,1,4821 -1598659200,11538.74,11592,11423.64,11471.71,11538.74,11592,11423.64,11471.71,2095.93600275,3266,1598659200,1598745600,1,4821 -1598745600,11471.71,11715.69,11458.62,11708.97,11471.71,11715.69,11458.62,11708.97,2328.65701886,3267,1598745600,1598832000,1,4821 -1598832000,11713.11,11780,11573.39,11655,11713.11,11780,11573.39,11655,4534.21810201,3268,1598832000,1598918400,1,4821 -1598918400,11658.48,12065.82,11515,11923.96,11658.48,12065.82,11515,11923.96,7960.82238043,3269,1598918400,1599004800,1,4821 -1599004800,11919.53,11956.45,11155.32,11398.44,11919.53,11956.45,11155.32,11398.44,13056.07287751,3270,1599004800,1599091200,1,4821 -1599091200,11395.1,11477.35,9987.86,10160,11395.1,11477.35,9987.86,10160,18554.73121203,3271,1599091200,1599177600,1,4821 -1599177600,10160,10646.75,9966.85,10456.32,10160,10646.75,9966.85,10456.32,17343.6276107,3272,1599177600,1599264000,1,4821 -1599264000,10460.2,10567.9,9850,10167.19,10460.2,10567.9,9850,10167.19,12165.47308504,3273,1599264000,1599350400,1,4821 -1599350400,10165.47,10353.39,10000,10260.17,10165.47,10353.39,10000,10260.17,5121.25180431,3274,1599350400,1599436800,1,4821 -1599436800,10258.43,10415.66,9880,10377.14,10258.43,10415.66,9880,10377.14,8725.09203962,3275,1599436800,1599523200,1,4821 -1599523200,10377.5,10446.18,9825.07,10123.96,10377.5,10446.18,9825.07,10123.96,10560.87470567,3276,1599523200,1599609600,1,4821 -1599609600,10126.01,10353.39,9981.38,10232.8,10126.01,10353.39,9981.38,10232.8,5872.2195124,3277,1599609600,1599696000,1,4821 -1599696000,10221.76,10495.75,10220,10342.59,10221.76,10495.75,10220,10342.59,10223.19117775,3278,1599696000,1599782400,1,4821 -1599782400,10341.38,10409.44,10200.5,10393.04,10341.38,10409.44,10200.5,10393.04,5245.74244486,3279,1599782400,1599868800,1,4821 -1599868800,10400.46,10482.42,10275,10443.33,10400.46,10482.42,10275,10443.33,2509.23983418,3280,1599868800,1599955200,1,4821 -1599955200,10446.4,10576.78,10214.9,10334.78,10446.4,10576.78,10214.9,10334.78,4325.10556518,3281,1599955200,1600041600,1,4821 -1600041600,10338.82,10765.03,10250.13,10675.15,10338.82,10765.03,10250.13,10675.15,7325.23245633,3282,1600041600,1600128000,1,4821 -1600128000,10671.4,10940.01,10611.17,10783.83,10671.4,10940.01,10611.17,10783.83,6456.66295267,3283,1600128000,1600214400,1,4821 -1600214400,10785,11100,10662.81,10951.54,10785,11100,10662.81,10951.54,8300.23983202,3284,1600214400,1600300800,1,4821 -1600300800,10950.15,11054,10739.23,10940.47,10950.15,11054,10739.23,10940.47,5525.71740992,3285,1600300800,1600387200,1,4821 -1600387200,10947.35,11040.18,10816.54,10931.2,10947.35,11040.18,10816.54,10931.2,4398.92439287,3286,1600387200,1600473600,1,4821 -1600473600,10935.49,11183.01,10890.53,11077.22,10935.49,11183.01,10890.53,11077.22,2253.35153789,3287,1600473600,1600560000,1,4821 -1600560000,11070.84,11079.25,10755.9,10923.5,11070.84,11079.25,10755.9,10923.5,3250.01749577,3288,1600560000,1600646400,1,4821 -1600646400,10921.53,10996.98,10286.56,10411.29,10921.53,10996.98,10286.56,10411.29,9948.02125053,3289,1600646400,1600732800,1,4821 -1600732800,10418.83,10573.05,10353.39,10534.31,10418.83,10573.05,10353.39,10534.31,4800.59855196,3290,1600732800,1600819200,1,4821 -1600819200,10525.72,10541.39,10138.3,10233.42,10525.72,10541.39,10138.3,10233.42,5711.36066207,3291,1600819200,1600905600,1,4821 -1600905600,10236.86,10795.53,10193.2,10744.02,10236.86,10795.53,10193.2,10744.02,6703.91881646,3292,1600905600,1600992000,1,4821 -1600992000,10738.46,10762.65,10553.14,10689.81,10738.46,10762.65,10553.14,10689.81,6346.72379355,3293,1600992000,1601078400,1,4821 -1601078400,10694.23,10830,10655.29,10729.09,10694.23,10830,10655.29,10729.09,2550.31630347,3294,1601078400,1601164800,1,4821 -1601164800,10731.09,10807.14,10593.58,10780.66,10731.09,10807.14,10593.58,10780.66,2286.86162473,3295,1601164800,1601251200,1,4821 -1601251200,10779.99,10950,10628.52,10689.48,10779.99,10950,10628.52,10689.48,4988.24529269,3296,1601251200,1601337600,1,4821 -1601337600,10681.41,10865,10636.66,10836.42,10681.41,10865,10636.66,10836.42,4029.39173043,3297,1601337600,1601424000,1,4821 -1601424000,10840,10847.5,10658.56,10778.22,10840,10847.5,10658.56,10778.22,4304.6226949,3298,1601424000,1601510400,1,4821 -1601510400,10780.83,10940.22,10437.08,10622.71,10780.83,10940.22,10437.08,10622.71,8678.34728292,3299,1601510400,1601596800,1,4821 -1601596800,10611.17,10667.53,10380,10578.54,10611.17,10667.53,10380,10578.54,8331.70251107,3300,1601596800,1601683200,1,4821 -1601683200,10571.6,10605.79,10500,10553.66,10571.6,10605.79,10500,10553.66,1134.79775814,3301,1601683200,1601769600,1,4821 -1601769600,10543.17,10699.88,10524.81,10669.63,10543.17,10699.88,10524.81,10669.63,1057.77530355,3302,1601769600,1601856000,1,4821 -1601856000,10666.16,10805.82,10620.71,10795,10666.16,10805.82,10620.71,10795,3618.01529204,3303,1601856000,1601942400,1,4821 -1601942400,10797.36,10801.86,10525,10606.33,10797.36,10801.86,10525,10606.33,4800.69513633,3304,1601942400,1602028800,1,4821 -1602028800,10602.31,10682.56,10547.71,10669.14,10602.31,10682.56,10547.71,10669.14,5560.24913562,3305,1602028800,1602115200,1,4821 -1602115200,10669.1,10957,10535.06,10925.2,10669.1,10957,10535.06,10925.2,6969.04085121,3306,1602115200,1602201600,1,4821 -1602201600,10927.02,11118.49,10826.4,11052,10927.02,11118.49,10826.4,11052,5355.33959365,3307,1602201600,1602288000,1,4821 -1602288000,11060.46,11496.06,11059.62,11301.2,11060.46,11496.06,11059.62,11301.2,3270.37027031,3308,1602288000,1602374400,1,4821 -1602374400,11300.97,11447.44,11272.11,11372.93,11300.97,11447.44,11272.11,11372.93,2177.65085818,3309,1602374400,1602460800,1,4821 -1602460800,11372.48,11731.7,11175.99,11535.98,11372.48,11731.7,11175.99,11535.98,7088.24378528,3310,1602460800,1602547200,1,4821 -1602547200,11531.56,11567.4,11314.53,11427.98,11531.56,11567.4,11314.53,11427.98,5097.96082433,3311,1602547200,1602633600,1,4821 -1602633600,11440.28,11555.1,11287.42,11428.84,11440.28,11555.1,11287.42,11428.84,3788.25075923,3312,1602633600,1602720000,1,4821 -1602720000,11430.49,11623.6,11250.01,11511.11,11430.49,11623.6,11250.01,11511.11,4864.42955616,3313,1602720000,1602806400,1,4821 -1602806400,11506.53,11548.65,11200,11321.86,11506.53,11548.65,11200,11321.86,4309.22448566,3314,1602806400,1602892800,1,4821 -1602892800,11331.88,11415.48,11264.01,11365.8,11331.88,11415.48,11264.01,11365.8,1124.42019876,3315,1602892800,1602979200,1,4821 -1602979200,11363.4,11526.34,11352.79,11519.97,11363.4,11526.34,11352.79,11519.97,1047.16869132,3316,1602979200,1603065600,1,4821 -1603065600,11518.58,11840,11409.94,11764.14,11518.58,11840,11409.94,11764.14,5459.93398846,3317,1603065600,1603152000,1,4821 -1603152000,11759.2,12059.94,11680,11921.11,11759.2,12059.94,11680,11921.11,5859.83732437,3318,1603152000,1603238400,1,4821 -1603238400,11921.33,13235,11899.1,12802.67,11921.33,13235,11899.1,12802.67,20093.61486293,3319,1603238400,1603324800,1,4821 -1603324800,12802.63,13208.25,12686.73,12983.26,12802.63,13208.25,12686.73,12983.26,9277.56218571,3320,1603324800,1603411200,1,4821 -1603411200,12983.26,13037.26,12729.82,12941.59,12983.26,13037.26,12729.82,12941.59,4996.39791976,3321,1603411200,1603497600,1,4821 -1603497600,12940.03,13182.83,12887.38,13122.73,12940.03,13182.83,12887.38,13122.73,2820.82333324,3322,1603497600,1603584000,1,4821 -1603584000,13115.18,13363.53,12903.74,13039.09,13115.18,13363.53,12903.74,13039.09,3658.60280875,3323,1603584000,1603670400,1,4821 -1603670400,13041.12,13250,12773.5,13066.73,13041.12,13250,12773.5,13066.73,5725.19571956,3324,1603670400,1603756800,1,4821 -1603756800,13065.1,13788,13057.09,13647.9,13065.1,13788,13057.09,13647.9,11242.75450774,3325,1603756800,1603843200,1,4821 -1603843200,13642.31,13864.89,12892,13274.73,13642.31,13864.89,12892,13274.73,10670.86461819,3326,1603843200,1603929600,1,4821 -1603929600,13275.82,13650,12993,13468.44,13275.82,13650,12993,13468.44,8894.95694501,3327,1603929600,1604016000,1,4821 -1604016000,13456.14,13675.56,13129.26,13562.13,13456.14,13675.56,13129.26,13562.13,8973.33412642,3328,1604016000,1604102400,1,4821 -1604102400,13569.42,14100,13420.97,13816.08,13569.42,14100,13420.97,13816.08,6337.39292768,3329,1604102400,1604188800,1,4821 -1604188800,13799.44,13907.47,13629.31,13762,13799.44,13907.47,13629.31,13762,2534.08581497,3330,1604188800,1604275200,1,4821 -1604275200,13762,13842.5,13220,13563.72,13762,13842.5,13220,13563.72,7065.41110933,3331,1604275200,1604361600,1,4821 -1604361600,13578.82,14083.76,13287.7,14041.58,13578.82,14083.76,13287.7,14041.58,7225.35750382,3332,1604361600,1604448000,1,4821 -1604448000,14041.58,14277.5,13520.87,14160.59,14041.58,14277.5,13520.87,14160.59,10926.32680544,3333,1604448000,1604534400,1,4821 -1604534400,14168.49,15770.58,14100,15605.04,14168.49,15770.58,14100,15605.04,18395.54986855,3334,1604534400,1604620800,1,4821 -1604620800,15608.32,15968.98,15196.01,15598.09,15608.32,15968.98,15196.01,15598.09,13461.54076679,3335,1604620800,1604707200,1,4821 -1604707200,15603.28,15778.6,14351,14838.97,15603.28,15778.6,14351,14838.97,10889.60366328,3336,1604707200,1604793600,1,4821 -1604793600,14829.32,15664.9,14727.19,15489.15,14829.32,15664.9,14727.19,15489.15,5046.49916395,3337,1604793600,1604880000,1,4821 -1604880000,15484.68,15854.48,14824.66,15332.04,15484.68,15854.48,14824.66,15332.04,14370.4345898,3338,1604880000,1604966400,1,4821 -1604966400,15349.32,15482.76,15092.47,15313.65,15349.32,15482.76,15092.47,15313.65,8965.30671393,3339,1604966400,1605052800,1,4821 -1605052800,15314.94,15991.01,15290.85,15707.89,15314.94,15991.01,15290.85,15707.89,10013.26427187,3340,1605052800,1605139200,1,4821 -1605139200,15702,16369.99,15481,16300,15702,16369.99,15481,16300,16254.87662571,3341,1605139200,1605225600,1,4821 -1605225600,16300,16494.52,15970.33,16335.58,16300,16494.52,15970.33,16335.58,7843.22858404,3342,1605225600,1605312000,1,4821 -1605312000,16339.06,16341.89,15715.1,16086.34,16339.06,16341.89,15715.1,16086.34,5046.32670498,3343,1605312000,1605398400,1,4821 -1605398400,16092.8,16170,15786.46,15975.49,16092.8,16170,15786.46,15975.49,3225.70533016,3344,1605398400,1605484800,1,4821 -1605484800,15975.49,16894.93,15875.5,16724.62,15975.49,16894.93,15875.5,16724.62,7471.35436498,3345,1605484800,1605571200,1,4821 -1605571200,16727.85,17868,16570,17680.63,16727.85,17868,16570,17680.63,9688.65054753,3346,1605571200,1605657600,1,4821 -1605657600,17681.77,18483,17041.47,17785.95,17681.77,18483,17041.47,17785.95,15525.86916687,3347,1605657600,1605744000,1,4821 -1605744000,17792.96,18189.97,17346.62,17825.47,17792.96,18189.97,17346.62,17825.47,10506.69646215,3348,1605744000,1605830400,1,4821 -1605830400,17822.37,18824.88,17755.81,18687.65,17822.37,18824.88,17755.81,18687.65,10020.01351326,3349,1605830400,1605916800,1,4821 -1605916800,18685.08,18977,18333.45,18725,18685.08,18977,18333.45,18725,5938.88999219,3350,1605916800,1606003200,1,4821 -1606003200,18726.43,18770.55,17600,18435.2,18726.43,18770.55,17600,18435.2,6417.21771734,3351,1606003200,1606089600,1,4821 -1606089600,18432.6,18786.31,18001.95,18383.35,18432.6,18786.31,18001.95,18383.35,9412.08722183,3352,1606089600,1606176000,1,4821 -1606176000,18386.92,19442.13,18068.56,19160.85,18386.92,19442.13,18068.56,19160.85,13261.19897547,3353,1606176000,1606262400,1,4821 -1606262400,19175.13,19490,18470.91,18732.43,19175.13,19490,18470.91,18732.43,8962.62225501,3354,1606262400,1606348800,1,4821 -1606348800,18727.24,18911.04,16218,17160.09,18727.24,18911.04,16218,17160.09,21424.98655676,3355,1606348800,1606435200,1,4821 -1606435200,17168.31,17471.89,16435.47,17154.39,17168.31,17471.89,16435.47,17154.39,8965.14764006,3356,1606435200,1606521600,1,4821 -1606521600,17160.38,17896.03,16875.01,17741.79,17160.38,17896.03,16875.01,17741.79,4472.16584735,3357,1606521600,1606608000,1,4821 -1606608000,17724.41,18352.47,17534.87,18192.03,17724.41,18352.47,17534.87,18192.03,3736.1591794,3358,1606608000,1606694400,1,4821 -1606694400,18196.75,19864.15,18196.75,19700.19,18196.75,19864.15,18196.75,19700.19,10612.67092499,3359,1606694400,1606780800,1,4821 -1606780800,19703.53,19918.01,18100,18771.43,19703.53,19918.01,18100,18771.43,11799.2336667,3360,1606780800,1606867200,1,4821 -1606867200,18773.21,19346.9,18334,19226.55,18773.21,19346.9,18334,19226.55,6743.26185429,3361,1606867200,1606953600,1,4821 -1606953600,19220.09,19621,18881.62,19448.4,19220.09,19621,18881.62,19448.4,6196.52507218,3362,1606953600,1607040000,1,4821 -1607040000,19439.94,19552.5,18573.89,18673.76,19439.94,19552.5,18573.89,18673.76,6261.69559093,3363,1607040000,1607126400,1,4821 -1607126400,18650.08,19185.17,18500,19162.16,18650.08,19185.17,18500,19162.16,2376.72322359,3364,1607126400,1607212800,1,4821 -1607212800,19162.17,19418.39,18870.62,19380.58,19162.17,19418.39,18870.62,19380.58,2503.4542629,3365,1607212800,1607299200,1,4821 -1607299200,19385.13,19431,18905,19173.5,19385.13,19431,18905,19173.5,4323.27044132,3366,1607299200,1607385600,1,4821 -1607385600,19183.13,19300.55,18163.52,18316.43,19183.13,19300.55,18163.52,18316.43,5979.96623279,3367,1607385600,1607472000,1,4821 -1607472000,18311.31,18654.92,17640.33,18556.64,18311.31,18654.92,17640.33,18556.64,8906.94524733,3368,1607472000,1607558400,1,4821 -1607558400,18546.38,18562.13,17908,18250.3,18546.38,18562.13,17908,18250.3,6784.45549144,3369,1607558400,1607644800,1,4821 -1607644800,18250.3,18290.43,17569.58,18040.02,18250.3,18290.43,17569.58,18040.02,6687.92267389,3370,1607644800,1607731200,1,4821 -1607731200,18031.23,18956.46,18022.55,18815.63,18031.23,18956.46,18022.55,18815.63,3515.32704607,3371,1607731200,1607817600,1,4821 -1607817600,18806.83,19416.64,18628.1,19162.36,18806.83,19416.64,18628.1,19162.36,4251.96121032,3372,1607817600,1607904000,1,4821 -1607904000,19151.82,19346.9,18979.21,19274.33,19151.82,19346.9,18979.21,19274.33,3618.37690457,3373,1607904000,1607990400,1,4821 -1607990400,19274.33,19567.84,19050,19434.87,19274.33,19567.84,19050,19434.87,6750.77219425,3374,1607990400,1608076800,1,4821 -1608076800,19434.55,21576.76,19277.66,21365.7,19434.55,21576.76,19277.66,21365.7,14974.62184371,3375,1608076800,1608163200,1,4821 -1608163200,21358.96,23777,21244.04,22814.24,21358.96,23777,21244.04,22814.24,22626.69253048,3376,1608163200,1608249600,1,4821 -1608249600,22829.89,23284.68,22360.93,23136.14,22829.89,23284.68,22360.93,23136.14,11360.33890442,3377,1608249600,1608336000,1,4821 -1608336000,23142.05,24217.38,22719.78,23842.99,23142.05,24217.38,22719.78,23842.99,8672.0376961,3378,1608336000,1608422400,1,4821 -1608422400,23842.38,24298.04,23092.77,23470.85,23842.38,24298.04,23092.77,23470.85,5095.96264009,3379,1608422400,1608508800,1,4821 -1608508800,23470.85,24123.83,21864.86,22732.01,23470.85,24123.83,21864.86,22732.01,12675.12801873,3380,1608508800,1608595200,1,4821 -1608595200,22750.07,23843.21,22383.59,23835.1,22750.07,23843.21,22383.59,23835.1,9367.60948339,3381,1608595200,1608681600,1,4821 -1608681600,23819.08,24096.9,22624.92,23247.71,23819.08,24096.9,22624.92,23247.71,11541.96937133,3382,1608681600,1608768000,1,4821 -1608768000,23215,23779.14,22700.1,23726.28,23215,23779.14,22700.1,23726.28,7185.48205493,3383,1608768000,1608854400,1,4821 -1608854400,23747.22,24777,23403.82,24705.15,23747.22,24777,23403.82,24705.15,6469.22897257,3384,1608854400,1608940800,1,4821 -1608940800,24714.01,26809.5,24485.32,26466.28,24714.01,26809.5,24485.32,26466.28,7491.46184626,3385,1608940800,1609027200,1,4821 -1609027200,26472.89,28377.94,25770,26259.6,26472.89,28377.94,25770,26259.6,13234.33412894,3386,1609027200,1609113600,1,4821 -1609113600,26242.82,27473.49,26079.6,27037.91,26242.82,27473.49,26079.6,27037.91,7987.77761059,3387,1609113600,1609200000,1,4821 -1609200000,27037.9,27395,25831.85,27370,27037.9,27395,25831.85,27370,9577.27829174,3388,1609200000,1609286400,1,4821 -1609286400,27370,29010.32,27328.37,28881.3,27370,29010.32,27328.37,28881.3,11741.7333812,3389,1609286400,1609372800,1,4821 -1609372800,28893.21,29300,27930.75,28992.79,28893.21,29300,27930.75,28992.79,9477.67661813,3390,1609372800,1609459200,1,4821 -1609459200,28999.63,29700,28720,29402.64,28999.63,29700,28720,29402.64,8781.46555456,3391,1609459200,1609545600,1,4821 -1609545600,29410.77,33333,29050,32216.53,29410.77,33333,29050,32216.53,17867.8788985,3392,1609545600,1609632000,1,4821 -1609632000,32216.51,34800,31977.45,33097.83,32216.51,34800,31977.45,33097.83,14160.5812801,3393,1609632000,1609718400,1,4821 -1609718400,33068.83,33669.76,27734,32005.88,33068.83,33669.76,27734,32005.88,22446.94000548,3394,1609718400,1609804800,1,4821 -1609804800,32054.23,34500,29936.26,34039.05,32054.23,34500,29936.26,34039.05,14806.49650719,3395,1609804800,1609891200,1,4821 -1609891200,34081.24,37050.83,33348.27,36849.94,34081.24,37050.83,33348.27,36849.94,19219.28788972,3396,1609891200,1609977600,1,4821 -1609977600,36875.96,40402.46,36327.5,39510.49,36875.96,40402.46,36327.5,39510.49,23102.26120863,3397,1609977600,1610064000,1,4821 -1610064000,39510.59,42000,36618.36,40667.07,39510.59,42000,36618.36,40667.07,22183.95174233,3398,1610064000,1610150400,1,4821 -1610150400,40682.76,41422.77,38788.16,40239.06,40682.76,41422.77,38788.16,40239.06,8535.84731272,3399,1610150400,1610236800,1,4821 -1610236800,40239.06,41450,34322.07,38173.73,40239.06,41450,34322.07,38173.73,16218.9974052,3400,1610236800,1610323200,1,4821 -1610323200,38164.88,38261.39,30261.13,35455.58,38164.88,38261.39,30261.13,35455.58,40786.96425433,3401,1610323200,1610409600,1,4821 -1610409600,35449.71,36639.23,32479.91,34035.02,35449.71,36639.23,32479.91,34035.02,18267.87445007,3402,1610409600,1610496000,1,4821 -1610496000,34035.02,37800,32327.76,37393.49,34035.02,37800,32327.76,37393.49,13662.38216261,3403,1610496000,1610582400,1,4821 -1610582400,37393.49,40112.78,36717.23,39134.35,37393.49,40112.78,36717.23,39134.35,10923.5047334,3404,1610582400,1610668800,1,4821 -1610668800,39147.98,39694,34380,36756.57,39147.98,39694,34380,36756.57,13499.11727006,3405,1610668800,1610755200,1,4821 -1610755200,36778.66,37944.12,35350,36000,36778.66,37944.12,35350,36000,7688.58269814,3406,1610755200,1610841600,1,4821 -1610841600,36013.51,36839,33833.55,35819.25,36013.51,36839,33833.55,35819.25,6821.71255949,3407,1610841600,1610928000,1,4821 -1610928000,35826.36,37449.86,34777.85,36616.95,35826.36,37449.86,34777.85,36616.95,6251.2145414,3408,1610928000,1611014400,1,4821 -1611014400,36665.82,37874.71,35888,35917.62,36665.82,37874.71,35888,35917.62,6578.85825052,3409,1611014400,1611100800,1,4821 -1611100800,35888.13,36440.1,33400,35496.91,35888.13,36440.1,33400,35496.91,12160.46753333,3410,1611100800,1611187200,1,4821 -1611187200,35516.17,35620.96,30044.16,30818.18,35516.17,35620.96,30044.16,30818.18,21214.6412581,3411,1611187200,1611273600,1,4821 -1611273600,30817.86,33864.85,28800,32992.06,30817.86,33864.85,28800,32992.06,17019.5834508,3412,1611273600,1611360000,1,4821 -1611360000,32989.1,33468.46,31426.11,32117.49,32989.1,33468.46,31426.11,32117.49,5255.74586786,3413,1611360000,1611446400,1,4821 -1611446400,32098.38,33075.75,30960.77,32288.83,32098.38,33075.75,30960.77,32288.83,4658.70962563,3414,1611446400,1611532800,1,4821 -1611532800,32289.06,34888,31939.12,32261.22,32289.06,34888,31939.12,32261.22,10038.75547087,3415,1611532800,1611619200,1,4821 -1611619200,32264.15,32953.28,30847.4,32504.53,32264.15,32953.28,30847.4,32504.53,11554.91101117,3416,1611619200,1611705600,1,4821 -1611705600,32521.65,32580.12,29150.49,30424.62,32521.65,32580.12,29150.49,30424.62,22403.70666206,3417,1611705600,1611792000,1,4821 -1611792000,30427.34,33870.58,29899.99,33484.87,30427.34,33870.58,29899.99,33484.87,17879.35697563,3418,1611792000,1611878400,1,4821 -1611878400,33488.66,38620,31990,34249.64,33488.66,38620,31990,34249.64,31439.61903418,3419,1611878400,1611964800,1,4821 -1611964800,34265.71,34931.39,32860,34323,34265.71,34931.39,32860,34323,7281.28566632,3420,1611964800,1612051200,1,4821 -1612051200,34300.19,34380.21,32193.7,33141.38,34300.19,34380.21,32193.7,33141.38,4750.12315608,3421,1612051200,1612137600,1,4821 -1612137600,33110.32,34736.1,32333.01,33532.74,33110.32,34736.1,32333.01,33532.74,8374.05662032,3422,1612137600,1612224000,1,4821 -1612224000,33497.16,36008.67,33431.67,35522.16,33497.16,36008.67,33431.67,35522.16,7225.86501969,3423,1612224000,1612310400,1,4821 -1612310400,35496.91,37732.87,35382.45,37691.63,35496.91,37732.87,35382.45,37691.63,8777.33287657,3424,1612310400,1612396800,1,4821 -1612396800,37693,38748.52,36197.65,36996.32,37693,38748.52,36197.65,36996.32,11762.80234811,3425,1612396800,1612483200,1,4821 -1612483200,36984.28,38359.69,36618.36,38320,36984.28,38359.69,36618.36,38320,5211.97488137,3426,1612483200,1612569600,1,4821 -1612569600,38320,41025.48,38230.81,39282.1,38320,41025.48,38230.81,39282.1,8635.66020711,3427,1612569600,1612656000,1,4821 -1612656000,39274.8,39727.44,37412.93,38858.39,39274.8,39727.44,37412.93,38858.39,5973.24016085,3428,1612656000,1612742400,1,4821 -1612742400,38870.36,46712.12,38050.97,46416.45,38870.36,46712.12,38050.97,46416.45,19053.71343569,3429,1612742400,1612828800,1,4821 -1612828800,46445.51,48216.09,45000,46505.2,46445.51,48216.09,45000,46505.2,12505.08248337,3430,1612828800,1612915200,1,4821 -1612915200,46493.9,47364.09,43746.06,44854.63,46493.9,47364.09,43746.06,44854.63,9483.3289564,3431,1612915200,1613001600,1,4821 -1613001600,44854.63,48696.84,44040.96,47981.48,44854.63,48696.84,44040.96,47981.48,9390.81635484,3432,1613001600,1613088000,1,4821 -1613088000,48044.88,49000,46231.16,47395.84,48044.88,49000,46231.16,47395.84,5970.13590277,3433,1613088000,1613174400,1,4821 -1613174400,47424.25,48220,46133,47228.48,47424.25,48220,46133,47228.48,4271.67215148,3434,1613174400,1613260800,1,4821 -1613260800,47258.66,49714.66,47081.02,48662.5,47258.66,49714.66,47081.02,48662.5,5201.6939256,3435,1613260800,1613347200,1,4821 -1613347200,48620.48,49048.82,45914.75,47942.57,48620.48,49048.82,45914.75,47942.57,6922.00560598,3436,1613347200,1613433600,1,4821 -1613433600,47954.05,50602.53,47036.02,49166.53,47954.05,50602.53,47036.02,49166.53,8376.07608814,3437,1613433600,1613520000,1,4821 -1613520000,49136.7,52640,48896.19,52174.28,49136.7,52640,48896.19,52174.28,9571.64796874,3438,1613520000,1613606400,1,4821 -1613606400,52141.23,52566.98,50869.61,51579.54,52141.23,52566.98,50869.61,51579.54,6330.14291878,3439,1613606400,1613692800,1,4821 -1613692800,51560.46,56399.99,50627.32,55988.58,51560.46,56399.99,50627.32,55988.58,9229.78250415,3440,1613692800,1613779200,1,4821 -1613779200,56000.59,57553.81,54000,55936.04,56000.59,57553.81,54000,55936.04,5187.25046252,3441,1613779200,1613865600,1,4821 -1613865600,55919.75,58354.14,55537.99,57492.91,55919.75,58354.14,55537.99,57492.91,3562.96950963,3442,1613865600,1613952000,1,4821 -1613952000,57485.74,57564.19,47400,54173.65,57485.74,57564.19,47400,54173.65,17002.83273081,3443,1613952000,1614038400,1,4821 -1614038400,54173.64,54196.58,44845.72,48887.93,54173.64,54196.58,44845.72,48887.93,17766.39814895,3444,1614038400,1614124800,1,4821 -1614124800,48927.33,51459.51,47000,49754,48927.33,51459.51,47000,49754,8774.36674339,3445,1614124800,1614211200,1,4821 -1614211200,49715.13,52079.16,46723,47088.58,49715.13,52079.16,46723,47088.58,7920.69294708,3446,1614211200,1614297600,1,4821 -1614297600,47070.18,48476.62,44151.97,46314.83,47070.18,48476.62,44151.97,46314.83,8126.22740854,3447,1614297600,1614384000,1,4821 -1614384000,46324.15,48365.31,45050,46109.98,46324.15,48365.31,45050,46109.98,3071.56836645,3448,1614384000,1614470400,1,4821 -1614470400,46142.1,46659.88,43021,45240.96,46142.1,46659.88,43021,45240.96,6668.91811403,3449,1614470400,1614556800,1,4821 -1614556800,45261.56,49831.52,45020.25,49629.33,45261.56,49831.52,45020.25,49629.33,8512.7594378,3450,1614556800,1614643200,1,4821 -1614643200,49641.89,50250,47069.52,48516.35,49641.89,50250,47069.52,48516.35,4945.78880692,3451,1614643200,1614729600,1,4821 -1614729600,48438,52652.82,48168.45,50379.68,48438,52652.82,48168.45,50379.68,6151.4871525,3452,1614729600,1614816000,1,4821 -1614816000,50376.05,51817.54,47500,48360.5,50376.05,51817.54,47500,48360.5,5641.61213573,3453,1614816000,1614902400,1,4821 -1614902400,48353.09,49471.24,46294,48739.21,48353.09,49471.24,46294,48739.21,5219.24690875,3454,1614902400,1614988800,1,4821 -1614988800,48774.67,49200,47082.29,48904.63,48774.67,49200,47082.29,48904.63,2141.06029528,3455,1614988800,1615075200,1,4821 -1615075200,48933.12,51477.53,48933.12,50967.3,48933.12,51477.53,48933.12,50967.3,2818.44991057,3456,1615075200,1615161600,1,4821 -1615161600,50952.55,52427.8,49316.98,52427.8,50952.55,52427.8,49316.98,52427.8,4419.56113432,3457,1615161600,1615248000,1,4821 -1615248000,52427.8,54939.26,51857,54929.02,52427.8,54939.26,51857,54929.02,5428.89224399,3458,1615248000,1615334400,1,4821 -1615334400,54927.29,57402.89,53010,55852.29,54927.29,57402.89,53010,55852.29,6916.27818124,3459,1615334400,1615420800,1,4821 -1615420800,55918.09,58155.99,54269,57772.09,55918.09,58155.99,54269,57772.09,6640.48776529,3460,1615420800,1615507200,1,4821 -1615507200,57847.92,58098.5,55011,57271.04,57847.92,58098.5,55011,57271.04,5232.31057076,3461,1615507200,1615593600,1,4821 -1615593600,57297.67,61781.83,56080.96,61165.19,57297.67,61781.83,56080.96,61165.19,6187.83400169,3462,1615593600,1615680000,1,4821 -1615680000,61177.03,61700,58959.57,59016.39,61177.03,61700,58959.57,59016.39,3274.12215493,3463,1615680000,1615766400,1,4821 -1615766400,58956.9,60595.13,54555,55644.37,58956.9,60595.13,54555,55644.37,7725.21404982,3464,1615766400,1615852800,1,4821 -1615852800,55616.42,56950,53221,56908.34,55616.42,56950,53221,56908.34,7733.22669474,3465,1615852800,1615939200,1,4821 -1615939200,56928.38,58968.8,54124,58901.8,56928.38,58968.8,54124,58901.8,5840.07702599,3466,1615939200,1616025600,1,4821 -1616025600,58939.73,60083.25,57000,57648.05,58939.73,60083.25,57000,57648.05,5516.46389423,3467,1616025600,1616112000,1,4821 -1616112000,57648.01,59450.95,56279.34,58072,57648.01,59450.95,56279.34,58072,3523.48233151,3468,1616112000,1616198400,1,4821 -1616198400,58029.94,59957,57815.61,58138.39,58029.94,59957,57815.61,58138.39,2382.94564802,3469,1616198400,1616284800,1,4821 -1616284800,58072.87,58632.52,55500,57381.79,58072.87,58632.52,55500,57381.79,3628.79780904,3470,1616284800,1616371200,1,4821 -1616371200,57410.54,58461.78,53715,54070.92,57410.54,58461.78,53715,54070.92,6566.96696309,3471,1616371200,1616457600,1,4821 -1616457600,54117.71,55866.44,52933.03,54361.57,54117.71,55866.44,52933.03,54361.57,4996.46365198,3472,1616457600,1616544000,1,4821 -1616544000,54360.07,57207.33,51638.76,52287.52,54360.07,57207.33,51638.76,52287.52,6866.97994376,3473,1616544000,1616630400,1,4821 -1616630400,52281.77,53271.59,50360,51326.11,52281.77,53271.59,50360,51326.11,6682.61740401,3474,1616630400,1616716800,1,4821 -1616716800,51292.65,55114.86,51263.38,55081.37,51292.65,55114.86,51263.38,55081.37,4874.25111496,3475,1616716800,1616803200,1,4821 -1616803200,55081.26,56686.15,53948.35,55839.42,55081.26,56686.15,53948.35,55839.42,2609.96757961,3476,1616803200,1616889600,1,4821 -1616889600,55817.85,56573.04,54677.51,55790.92,55817.85,56573.04,54677.51,55790.92,2073.4491914,3477,1616889600,1616976000,1,4821 -1616976000,55790.28,58402.68,54892.42,57600.1,55790.28,58402.68,54892.42,57600.1,5362.21834836,3478,1616976000,1617062400,1,4821 -1617062400,57623.66,59388.66,57011,58760.59,57623.66,59388.66,57011,58760.59,3392.33861916,3479,1617062400,1617148800,1,4821 -1617148800,58767.75,59816.17,56713.45,58782.58,58767.75,59816.17,56713.45,58782.58,4595.25252072,3480,1617148800,1617235200,1,4821 -1617235200,58789.96,59490,57935.42,58728.53,58789.96,59490,57935.42,58728.53,2786.57778688,3481,1617235200,1617321600,1,4821 -1617321600,58744,60103.04,58450,59003.6,58744,60103.04,58450,59003.6,2564.6000207,3482,1617321600,1617408000,1,4821 -1617408000,58967.61,59801.39,56922,57064.42,58967.61,59801.39,56922,57064.42,1663.26835296,3483,1617408000,1617494400,1,4821 -1617494400,57064.13,58501,56466.25,58212.18,57064.13,58501,56466.25,58212.18,1440.63181986,3484,1617494400,1617580800,1,4821 -1617580800,58213.69,59280,56800,59125,58213.69,59280,56800,59125,2402.43713513,3485,1617580800,1617667200,1,4821 -1617667200,59135.36,59473.9,57216,58018.3,59135.36,59473.9,57216,58018.3,2711.39784733,3486,1617667200,1617753600,1,4821 -1617753600,58024.9,58668,55441.93,55932.83,58024.9,58668,55441.93,55932.83,5454.57661606,3487,1617753600,1617840000,1,4821 -1617840000,55912.38,58145.49,55680.4,58096.6,55912.38,58145.49,55680.4,58096.6,4586.80685854,3488,1617840000,1617926400,1,4821 -1617926400,58066.18,58890.25,57657.43,58109.56,58066.18,58890.25,57657.43,58109.56,2660.64809651,3489,1617926400,1618012800,1,4821 -1618012800,58129.02,61222.22,57870,59766.93,58129.02,61222.22,57870,59766.93,3917.95081704,3490,1618012800,1618099200,1,4821 -1618099200,59773.19,60679,59165.15,59979.26,59773.19,60679,59165.15,59979.26,1822.72044967,3491,1618099200,1618185600,1,4821 -1618185600,59972.26,61234.56,59361.11,59831.66,59972.26,61234.56,59361.11,59831.66,3707.43645474,3492,1618185600,1618272000,1,4821 -1618272000,59814.87,63769,59780,63564.48,59814.87,63769,59780,63564.48,5709.6716825,3493,1618272000,1618358400,1,4821 -1618358400,63605.69,64895.22,61327,62986.09,63605.69,64895.22,61327,62986.09,6002.89354304,3494,1618358400,1618444800,1,4821 -1618444800,62954.2,63855.37,61998.9,63239.19,62954.2,63855.37,61998.9,63239.19,3433.44934498,3495,1618444800,1618531200,1,4821 -1618531200,63247.24,63580.4,60042.04,61436.24,63247.24,63580.4,60042.04,61436.24,5778.81668659,3496,1618531200,1618617600,1,4821 -1618617600,61436.23,62596.48,59676.67,60032.29,61436.23,62596.48,59676.67,60032.29,3091.48365756,3497,1618617600,1618704000,1,4821 -1618704000,60048.82,60433.81,51541.16,56280.6,60048.82,60433.81,51541.16,56280.6,12869.85937399,3498,1618704000,1618790400,1,4821 -1618790400,56260.83,57633,54252.88,55694.55,56260.83,57633,54252.88,55694.55,5791.23906226,3499,1618790400,1618876800,1,4821 -1618876800,55694.55,57119,53400,56503.19,55694.55,57119,53400,56503.19,5863.88283884,3500,1618876800,1618963200,1,4821 -1618963200,56493.02,56850,53628.79,53806.24,56493.02,56850,53628.79,53806.24,4578.25708723,3501,1618963200,1619049600,1,4821 -1619049600,53823.48,55491.8,50450.01,51683.95,53823.48,55491.8,50450.01,51683.95,7838.86768185,3502,1619049600,1619136000,1,4821 -1619136000,51693.98,52131.34,47555,51176.65,51693.98,52131.34,47555,51176.65,11649.31918465,3503,1619136000,1619222400,1,4821 -1619222400,51177.77,51227.38,48713.34,50118.94,51177.77,51227.38,48713.34,50118.94,3445.13658315,3504,1619222400,1619308800,1,4821 -1619308800,50126.34,50608.94,47004.2,49128.43,50126.34,50608.94,47004.2,49128.43,4167.43570798,3505,1619308800,1619395200,1,4821 -1619395200,49122.75,54404.78,48823.01,54073.41,49122.75,54404.78,48823.01,54073.41,6046.79682802,3506,1619395200,1619481600,1,4821 -1619481600,54015.32,55519.37,53325.75,55091.39,54015.32,55519.37,53325.75,55091.39,4111.12521596,3507,1619481600,1619568000,1,4821 -1619568000,55094.73,56500,53811.49,54901.97,55094.73,56500,53811.49,54901.97,4542.50992013,3508,1619568000,1619654400,1,4821 -1619654400,54898.45,55239.33,52379.9,53593.97,54898.45,55239.33,52379.9,53593.97,4172.67670698,3509,1619654400,1619740800,1,4821 -1619740800,53585.93,58008,53087.15,57775.27,53585.93,58008,53087.15,57775.27,4809.18204712,3510,1619740800,1619827200,1,4821 -1619827200,57790.66,58549,57049.63,57851.91,57790.66,58549,57049.63,57851.91,2248.55545142,3511,1619827200,1619913600,1,4821 -1619913600,57893.01,57967.01,56064.51,56622.66,57893.01,57967.01,56064.51,56622.66,1887.08427188,3512,1619913600,1620000000,1,4821 -1620000000,56599.91,59000,56500,57222.37,56599.91,59000,56500,57222.37,3636.51735676,3513,1620000000,1620086400,1,4821 -1620086400,57227.64,57250.85,53080.69,53236.84,57227.64,57250.85,53080.69,53236.84,5747.19401914,3514,1620086400,1620172800,1,4821 -1620172800,53221.75,57976.62,52924.5,57509.93,53221.75,57976.62,52924.5,57509.93,5504.55788108,3515,1620172800,1620259200,1,4821 -1620259200,57517.08,58420.83,55283,56447.39,57517.08,58420.83,55283,56447.39,5144.23317131,3516,1620259200,1620345600,1,4821 -1620345600,56425.82,58743.85,55288.11,57381.73,56425.82,58743.85,55288.11,57381.73,4234.70954424,3517,1620345600,1620432000,1,4821 -1620432000,57371.02,59564.24,56977.5,58984.75,57371.02,59564.24,56977.5,58984.75,2928.99345356,3518,1620432000,1620518400,1,4821 -1620518400,58964.89,59300.62,56256,58305.24,58964.89,59300.62,56256,58305.24,2589.62561937,3519,1620518400,1620604800,1,4821 -1620604800,58336.16,59603,53500,55880.72,58336.16,59603,53500,55880.72,6589.4271403,3520,1620604800,1620691200,1,4821 -1620691200,55854.43,56972.33,54500,56763.7,55854.43,56972.33,54500,56763.7,4203.16906929,3521,1620691200,1620777600,1,4821 -1620777600,56763.7,58021.26,48530,49386.56,56763.7,58021.26,48530,49386.56,6367.35410217,3522,1620777600,1620864000,1,4821 -1620864000,49419.44,51420.72,45700,49694.96,49419.44,51420.72,45700,49694.96,9096.38363317,3523,1620864000,1620950400,1,4821 -1620950400,49711.64,51572,48875.69,49880.43,49711.64,51572,48875.69,49880.43,4011.0819038,3524,1620950400,1621036800,1,4821 -1621036800,49883.89,50710.93,46448.53,46708.89,49883.89,50710.93,46448.53,46708.89,3613.92837843,3525,1621036800,1621123200,1,4821 -1621123200,46753.4,49800,43769.4,46444.75,46753.4,49800,43769.4,46444.75,5750.08326356,3526,1621123200,1621209600,1,4821 -1621209600,46446.42,46648.5,42100,43593.39,46446.42,46648.5,42100,43593.39,12262.72268102,3527,1621209600,1621296000,1,4821 -1621296000,43581.27,45872.05,42023.69,42877.75,43581.27,45872.05,42023.69,42877.75,6275.91387222,3528,1621296000,1621382400,1,4821 -1621382400,42900.85,43601.63,30066,36780.43,42900.85,43601.63,30066,36780.43,32468.86397019,3529,1621382400,1621468800,1,4821 -1621468800,36793.39,43000,35000,40640.9,36793.39,43000,35000,40640.9,14703.03041947,3530,1621468800,1621555200,1,4821 -1621555200,40566.13,42297.89,33520,37335.16,40566.13,42297.89,33520,37335.16,13106.84060164,3531,1621555200,1621641600,1,4821 -1621641600,37318.43,38887.99,35260,37500.54,37318.43,38887.99,35260,37500.54,5720.00562166,3532,1621641600,1621728000,1,4821 -1621728000,37474.34,38311.74,31107.46,34706.79,37474.34,38311.74,31107.46,34706.79,9376.29208573,3533,1621728000,1621814400,1,4821 -1621814400,34735.35,39960,34426.21,38839.86,34735.35,39960,34426.21,38839.86,10213.18324641,3534,1621814400,1621900800,1,4821 -1621900800,38848.36,40000,36486.85,38397.72,38848.36,40000,36486.85,38397.72,5765.3472603,3535,1621900800,1621987200,1,4821 -1621987200,38385.87,40904,37859.74,39309.56,38385.87,40904,37859.74,39309.56,4205.61283515,3536,1621987200,1622073600,1,4821 -1622073600,39299.46,40429.47,37212.9,38503.47,39299.46,40429.47,37212.9,38503.47,4113.43820958,3537,1622073600,1622160000,1,4821 -1622160000,38578.5,38905.12,34710.23,35692.46,38578.5,38905.12,34710.23,35692.46,6167.02059154,3538,1622160000,1622246400,1,4821 -1622246400,35691.36,37348.01,33650,34632.08,35691.36,37348.01,33650,34632.08,4457.16762006,3539,1622246400,1622332800,1,4821 -1622332800,34644.09,36516.99,33425,35677.72,34644.09,36516.99,33425,35677.72,2979.71977699,3540,1622332800,1622419200,1,4821 -1622419200,35675.3,37540.96,34195.2,37341.41,35675.3,37540.96,34195.2,37341.41,4383.79233382,3541,1622419200,1622505600,1,4821 -1622505600,37279.89,37927.44,35699.98,36693.3,37279.89,37927.44,35699.98,36693.3,4348.7544836,3542,1622505600,1622592000,1,4821 -1622592000,36693.3,38256.3,35933.19,37589.36,36693.3,38256.3,35933.19,37589.36,4270.10341121,3543,1622592000,1622678400,1,4821 -1622678400,37585.12,39490,37176.06,39219.88,37585.12,39490,37176.06,39219.88,4058.94293164,3544,1622678400,1622764800,1,4821 -1622764800,39242.94,39277.36,35576.67,36887.32,39242.94,39277.36,35576.67,36887.32,5786.18608707,3545,1622764800,1622851200,1,4821 -1622851200,36851.58,37927.93,34849.65,35532.14,36851.58,37927.93,34849.65,35532.14,4106.34880652,3546,1622851200,1622937600,1,4821 -1622937600,35532.59,36510.58,35250,35808.85,35532.59,36510.58,35250,35808.85,2526.73361997,3547,1622937600,1623024000,1,4821 -1623024000,35810.69,36808.3,33321.09,33582.62,35810.69,36808.3,33321.09,33582.62,4913.04022502,3548,1623024000,1623110400,1,4821 -1623110400,33567.51,34085.61,31025,33411.69,33567.51,34085.61,31025,33411.69,9044.64846998,3549,1623110400,1623196800,1,4821 -1623196800,33413.19,37556.25,32423.72,37400,33413.19,37556.25,32423.72,37400,8539.5873422,3550,1623196800,1623283200,1,4821 -1623283200,37414.64,38446.24,35824.69,36707.54,37414.64,38446.24,35824.69,36707.54,5761.7248874,3551,1623283200,1623369600,1,4821 -1623369600,36724.97,37680.65,35958.49,37341.11,36724.97,37680.65,35958.49,37341.11,3741.23051559,3552,1623369600,1623456000,1,4821 -1623456000,37338.91,37445.55,34630,35542.76,37338.91,37445.55,34630,35542.76,3727.9523535,3553,1623456000,1623542400,1,4821 -1623542400,35563.66,39386.43,34783.9,39013.76,35563.66,39386.43,34783.9,39013.76,3601.91766642,3554,1623542400,1623628800,1,4821 -1623628800,39035.52,41050,38758.4,40532.79,39035.52,41050,38758.4,40532.79,6281.28059699,3555,1623628800,1623715200,1,4821 -1623715200,40544.19,41341.57,39526.47,40171.47,40544.19,41341.57,39526.47,40171.47,4078.8019744,3556,1623715200,1623801600,1,4821 -1623801600,40166.93,40506.59,38095.41,38353.99,40166.93,40506.59,38095.41,38353.99,4008.51296381,3557,1623801600,1623888000,1,4821 -1623888000,38361.38,39553.05,37350,38097.68,38361.38,39553.05,37350,38097.68,3569.2526164,3558,1623888000,1623974400,1,4821 -1623974400,38110.25,38208.68,35143.68,35840,38110.25,38208.68,35143.68,35840,4240.40486721,3559,1623974400,1624060800,1,4821 -1624060800,35849.18,36440,34718.21,35507.06,35849.18,36440,34718.21,35507.06,3129.33472247,3560,1624060800,1624147200,1,4821 -1624147200,35494.7,36125,33337,35589.77,35494.7,36125,33337,35589.77,3958.11811992,3561,1624147200,1624233600,1,4821 -1624233600,35598.66,35763.8,31238.69,31634.16,35598.66,35763.8,31238.69,31634.16,8580.06222043,3562,1624233600,1624320000,1,4821 -1624320000,31628.83,33315.85,28600,32545.26,31628.83,33315.85,28600,32545.26,9778.51694548,3563,1624320000,1624406400,1,4821 -1624406400,32547.57,35000,31670.89,33652.28,32547.57,35000,31670.89,33652.28,5855.58129399,3564,1624406400,1624492800,1,4821 -1624492800,33693.99,35289,32314.37,34649.32,33693.99,35289,32314.37,34649.32,4725.82718452,3565,1624492800,1624579200,1,4821 -1624579200,34652.68,35517.22,31271.02,31597.75,34652.68,35517.22,31271.02,31597.75,5099.26353351,3566,1624579200,1624665600,1,4821 -1624665600,31595.95,32714.46,30082.79,32269.38,31595.95,32714.46,30082.79,32269.38,3300.16005776,3567,1624665600,1624752000,1,4821 -1624752000,32293.98,34772.94,32015.82,34699.5,32293.98,34772.94,32015.82,34699.5,3260.56534452,3568,1624752000,1624838400,1,4821 -1624838400,34716.02,35357.13,33878.23,34487.11,34716.02,35357.13,33878.23,34487.11,3369.99371686,3569,1624838400,1624924800,1,4821 -1624924800,34494.42,36623.79,34240,35907.93,34494.42,36623.79,34240,35907.93,3179.50783988,3570,1624924800,1625011200,1,4821 -1625011200,35900.05,36099.82,34049.36,35037.23,35900.05,36099.82,34049.36,35037.23,3381.0453953,3571,1625011200,1625097600,1,4821 -1625097600,35059.71,35071.34,32700.88,33564.21,35059.71,35071.34,32700.88,33564.21,3118.76325902,3572,1625097600,1625184000,1,4821 -1625184000,33537.11,33981.51,32700.05,33811.56,33537.11,33981.51,32700.05,33811.56,2086.83881625,3573,1625184000,1625270400,1,4821 -1625270400,33810.46,34959.72,33333.1,34688.3,33810.46,34959.72,33333.1,34688.3,1244.49692391,3574,1625270400,1625356800,1,4821 -1625356800,34672.08,35960,34404.29,35289.21,34672.08,35960,34404.29,35289.21,1204.00371528,3575,1625356800,1625443200,1,4821 -1625443200,35255,35258.7,33143,33704.21,35255,35258.7,33143,33704.21,2254.35340918,3576,1625443200,1625529600,1,4821 -1625529600,33730.76,35100.49,33510.58,34244.09,33730.76,35100.49,33510.58,34244.09,2386.50511711,3577,1625529600,1625616000,1,4821 -1625616000,34231.95,35059.02,33800,33882.47,34231.95,35059.02,33800,33882.47,1540.04244824,3578,1625616000,1625702400,1,4821 -1625702400,33858.33,33943.02,32101,32898.79,33858.33,33943.02,32101,32898.79,2945.85492495,3579,1625702400,1625788800,1,4821 -1625788800,32892.94,34115.44,32285.73,33826.43,32892.94,34115.44,32285.73,33826.43,1636.57507041,3580,1625788800,1625875200,1,4821 -1625875200,33830.73,34261.04,33014.21,33517.6,33830.73,34261.04,33014.21,33517.6,1442.42483187,3581,1625875200,1625961600,1,4821 -1625961600,33521.48,34635.82,33335.49,34258.53,33521.48,34635.82,33335.49,34258.53,1635.01765874,3582,1625961600,1626048000,1,4821 -1626048000,34266.84,34677,32660,33105,34266.84,34677,32660,33105,1879.53733471,3583,1626048000,1626134400,1,4821 -1626134400,33091.53,33340,32190,32728,33091.53,33340,32190,32728,1870.57403303,3584,1626134400,1626220800,1,4821 -1626220800,32737.56,33111.72,31589.35,32823.55,32737.56,33111.72,31589.35,32823.55,2753.09806091,3585,1626220800,1626307200,1,4821 -1626307200,32818.68,33179,31121.57,31848.65,32818.68,33179,31121.57,31848.65,2470.21303625,3586,1626307200,1626393600,1,4821 -1626393600,31885.7,32264.53,31012.93,31388.17,31885.7,32264.53,31012.93,31388.17,1912.46866725,3587,1626393600,1626480000,1,4821 -1626480000,31376.3,31950,31176.66,31529.68,31376.3,31950,31176.66,31529.68,1550.07201059,3588,1626480000,1626566400,1,4821 -1626566400,31509.33,32440.98,31100,31776.65,31509.33,32440.98,31100,31776.65,1256.54606075,3589,1626566400,1626652800,1,4821 -1626652800,31794.49,31881.71,30400,30829.29,31794.49,31881.71,30400,30829.29,2506.27744084,3590,1626652800,1626739200,1,4821 -1626739200,30822.08,31068.62,29296.39,29786.58,30822.08,31068.62,29296.39,29786.58,3413.24206454,3591,1626739200,1626825600,1,4821 -1626825600,29792.99,32875.42,29500,32138.45,29792.99,32875.42,29500,32138.45,4842.16399723,3592,1626825600,1626912000,1,4821 -1626912000,32115.82,32609.83,31703.15,32300.88,32115.82,32609.83,31703.15,32300.88,2392.46948134,3593,1626912000,1626998400,1,4821 -1626998400,32306.98,33684.17,32000,33684.17,32306.98,33684.17,32000,33684.17,1976.38421775,3594,1626998400,1627084800,1,4821 -1627084800,33685,34534.32,33419.31,34301.78,33685,34534.32,33419.31,34301.78,1440.46627864,3595,1627084800,1627171200,1,4821 -1627171200,34301.86,35448.97,33874.03,35428.28,34301.86,35448.97,33874.03,35428.28,2063.49425027,3596,1627171200,1627257600,1,4821 -1627257600,35438.93,40581.3,35282.7,37291.24,35438.93,40581.3,35282.7,37291.24,8840.39875048,3597,1627257600,1627344000,1,4821 -1627344000,37271.44,39539.5,36386.19,39475.41,37271.44,39539.5,36386.19,39475.41,5896.66715588,3598,1627344000,1627430400,1,4821 -1627430400,39446.94,40927.53,38786.8,40036.32,39446.94,40927.53,38786.8,40036.32,3943.47800378,3599,1627430400,1627516800,1,4821 -1627516800,40024.8,40662.8,39239.95,40037.51,40024.8,40662.8,39239.95,40037.51,2306.03838571,3600,1627516800,1627603200,1,4821 -1627603200,40045.21,42335.5,38331.37,42234.89,40045.21,42335.5,38331.37,42234.89,3651.71579023,3601,1627603200,1627689600,1,4821 -1627689600,42236.72,42411.32,41007.51,41490.13,42236.72,42411.32,41007.51,41490.13,1507.86822076,3602,1627689600,1627776000,1,4821 -1627776000,41489.16,42614.85,39424.27,39839,41489.16,42614.85,39424.27,39839,2042.01706796,3603,1627776000,1627862400,1,4821 -1627862400,39875.2,40459.31,38687.62,39165.55,39875.2,40459.31,38687.62,39165.55,2407.96526999,3604,1627862400,1627948800,1,4821 -1627948800,39157.52,39792.83,37639,38177.07,39157.52,39792.83,37639,38177.07,3279.64493738,3605,1627948800,1628035200,1,4821 -1628035200,38173.75,39973.94,37481,39741.12,38173.75,39973.94,37481,39741.12,4080.83535873,3606,1628035200,1628121600,1,4821 -1628121600,39742.77,41401.96,37300,40894.67,39742.77,41401.96,37300,40894.67,5804.4070686,3607,1628121600,1628208000,1,4821 -1628208000,40893.77,43381,39879.47,42856.59,40893.77,43381,39879.47,42856.59,2937.38483944,3608,1628208000,1628294400,1,4821 -1628294400,42857.09,44763.14,42251,44612.94,42857.09,44763.14,42251,44612.94,4886.93838098,3609,1628294400,1628380800,1,4821 -1628380800,44624.4,45355,43298.84,43858.42,44624.4,45355,43298.84,43858.42,3647.1306298,3610,1628380800,1628467200,1,4821 -1628467200,43836.05,46529.02,42811.26,46292.89,43836.05,46529.02,42811.26,46292.89,4961.57748106,3611,1628467200,1628553600,1,4821 -1628553600,46282.3,46759,44643,45609.7,46282.3,46759,44643,45609.7,2390.08850832,3612,1628553600,1628640000,1,4821 -1628640000,45596.21,46787.6,45353.02,45539.85,45596.21,46787.6,45353.02,45539.85,2606.12636675,3613,1628640000,1628726400,1,4821 -1628726400,45536.8,46236.7,43800.02,44444.45,45536.8,46236.7,43800.02,44444.45,2463.50628392,3614,1628726400,1628812800,1,4821 -1628812800,44413.35,47929.18,44253.97,47860.58,44413.35,47929.18,44253.97,47860.58,2934.74203072,3615,1628812800,1628899200,1,4821 -1628899200,47855,48190,46000,47119.73,47855,48190,46000,47119.73,1908.95141153,3616,1628899200,1628985600,1,4821 -1628985600,47130.97,47424,45500.27,47028.3,47130.97,47424,45500.27,47028.3,1726.79198617,3617,1628985600,1629072000,1,4821 -1629072000,47024.96,48075.22,45654.14,45930.51,47024.96,48075.22,45654.14,45930.51,2410.15099528,3618,1629072000,1629158400,1,4821 -1629158400,45930.48,47183.37,44417.51,44694.35,45930.48,47183.37,44417.51,44694.35,3286.2732645,3619,1629158400,1629244800,1,4821 -1629244800,44631.47,46041.62,44218.73,44721.13,44631.47,46041.62,44218.73,44721.13,2247.93415783,3620,1629244800,1629331200,1,4821 -1629331200,44734.16,47114.99,43935.54,46764.3,44734.16,47114.99,43935.54,46764.3,2776.2376849,3621,1629331200,1629417600,1,4821 -1629417600,46759.29,49436.1,46645.77,49356,46759.29,49436.1,46645.77,49356,2815.55159523,3622,1629417600,1629504000,1,4821 -1629504000,49332.31,49833.02,48300,48884.34,49332.31,49833.02,48300,48884.34,1765.28821609,3623,1629504000,1629590400,1,4821 -1629590400,48883.84,49540.01,48080.17,49301.86,48883.84,49540.01,48080.17,49301.86,985.76533304,3624,1629590400,1629676800,1,4821 -1629676800,49296.71,50562.11,49010,49561.37,49296.71,50562.11,49010,49561.37,2419.86814706,3625,1629676800,1629763200,1,4821 -1629763200,49516.08,49893.5,47593.66,47731.33,49516.08,49893.5,47593.66,47731.33,2217.80305724,3626,1629763200,1629849600,1,4821 -1629849600,47670.8,49273.93,47100,49011.75,47670.8,49273.93,47100,49011.75,1902.72053396,3627,1629849600,1629936000,1,4821 -1629936000,49022.39,49387.6,46309.33,46856.29,49022.39,49387.6,46309.33,46856.29,2091.1098261,3628,1629936000,1630022400,1,4821 -1630022400,46857.86,49187,46363,49100.49,46857.86,49187,46363,49100.49,1943.55725598,3629,1630022400,1630108800,1,4821 -1630108800,49100.49,49325,48244.88,48935.36,49100.49,49325,48244.88,48935.36,692.70588551,3630,1630108800,1630195200,1,4821 -1630195200,48947.1,49666,47798.29,48808.72,48947.1,49666,47798.29,48808.72,1044.48189034,3631,1630195200,1630281600,1,4821 -1630281600,48782.56,48915.29,46855.41,47003.44,48782.56,48915.29,46855.41,47003.44,1676.48255108,3632,1630281600,1630368000,1,4821 -1630368000,46969.05,48270.33,46699,47156.09,46969.05,48270.33,46699,47156.09,2239.1677032,3633,1630368000,1630454400,1,4821 -1630454400,47118.02,49134,46532.42,48853.49,47118.02,49134,46532.42,48853.49,2194.6300788,3634,1630454400,1630540800,1,4821 -1630540800,48830.93,50390,48625,49274.79,48830.93,50390,48625,49274.79,2267.93197524,3635,1630540800,1630627200,1,4821 -1630627200,49284.93,51050,48351.6,50025.04,49284.93,51050,48351.6,50025.04,2226.78294854,3636,1630627200,1630713600,1,4821 -1630713600,50033.5,50570.94,49388.26,49943.16,50033.5,50570.94,49388.26,49943.16,869.28839285,3637,1630713600,1630800000,1,4821 -1630800000,49965.32,51900,49500,51809.28,49965.32,51900,49500,51809.28,986.487083,3638,1630800000,1630886400,1,4821 -1630886400,51809.28,52810,51024.32,52708.2,51809.28,52810,51024.32,52708.2,2057.29046392,3639,1630886400,1630972800,1,4821 -1630972800,52719.43,52956.47,42900.01,46866.82,52719.43,52956.47,42900.01,46866.82,6811.92218815,3640,1630972800,1631059200,1,4821 -1631059200,46894.3,47386.72,44436.93,46091.94,46894.3,47386.72,44436.93,46091.94,3309.09834404,3641,1631059200,1631145600,1,4821 -1631145600,46070.43,47419.95,45550,46392.81,46070.43,47419.95,45550,46392.81,2595.98696952,3642,1631145600,1631232000,1,4821 -1631232000,46368.11,47029.08,44125,44857.38,46368.11,47029.08,44125,44857.38,2392.57110617,3643,1631232000,1631318400,1,4821 -1631318400,44858.2,45993.32,44767.75,45176.66,44858.2,45993.32,44767.75,45176.66,906.80620376,3644,1631318400,1631404800,1,4821 -1631404800,45162.96,46491.63,44752.96,46035,45162.96,46491.63,44752.96,46035,1015.76215832,3645,1631404800,1631491200,1,4821 -1631491200,46039.42,46895.82,43400,44974.34,46039.42,46895.82,43400,44974.34,2308.42207379,3646,1631491200,1631577600,1,4821 -1631577600,44983.77,47273.38,44704.18,47103.18,44983.77,47273.38,44704.18,47103.18,1643.95662405,3647,1631577600,1631664000,1,4821 -1631664000,47123.81,48465.77,46702.26,48150.94,47123.81,48465.77,46702.26,48150.94,1307.24871087,3648,1631664000,1631750400,1,4821 -1631750400,48188.12,48505,47035,47760.64,48188.12,48505,47035,47760.64,1886.04173385,3649,1631750400,1631836800,1,4821 -1631836800,47773.44,48179,46712.14,47305.18,47773.44,48179,46712.14,47305.18,1558.52317573,3650,1631836800,1631923200,1,4821 -1631923200,47316.21,48834,47052.9,48326.74,47316.21,48834,47052.9,48326.74,1452.50623073,3651,1631923200,1632009600,1,4821 -1632009600,48307.05,48389.52,46860,47245.25,48307.05,48389.52,46860,47245.25,999.59599085,3652,1632009600,1632096000,1,4821 -1632096000,47257.86,47334.54,42453.97,43035.99,47257.86,47334.54,42453.97,43035.99,4240.48541968,3653,1632096000,1632182400,1,4821 -1632182400,43003.07,43643.34,39573.21,40596.54,43003.07,43643.34,39573.21,40596.54,5961.58790269,3654,1632182400,1632268800,1,4821 -1632268800,40702.07,44031.85,40580.18,43589.53,40702.07,44031.85,40580.18,43589.53,3040.94514066,3655,1632268800,1632355200,1,4821 -1632355200,43586,45013.17,43105,44903.5,43586,45013.17,43105,44903.5,2317.75578384,3656,1632355200,1632441600,1,4821 -1632441600,44893.7,45159.9,40693.27,42848.5,44893.7,45159.9,40693.27,42848.5,4348.92828394,3657,1632441600,1632528000,1,4821 -1632528000,42835.88,43010.69,41689.6,42722.19,42835.88,43010.69,41689.6,42722.19,879.19677382,3658,1632528000,1632614400,1,4821 -1632614400,42699.1,43956.38,40808,43204.73,42699.1,43956.38,40808,43204.73,1659.78466242,3659,1632614400,1632700800,1,4821 -1632700800,43162.82,44377.7,42130,42189.81,43162.82,44377.7,42130,42189.81,1936.64957217,3660,1632700800,1632787200,1,4821 -1632787200,42154.87,42778.93,40888,41049,42154.87,42778.93,40888,41049,2246.85357977,3661,1632787200,1632873600,1,4821 -1632873600,41024.21,42595.93,40750,41542.9,41024.21,42595.93,40750,41542.9,1804.77808474,3662,1632873600,1632960000,1,4821 -1632960000,41537.56,44117.74,41427.87,43834.43,41537.56,44117.74,41427.87,43834.43,2614.50420927,3663,1632960000,1633046400,1,4821 -1633046400,43835.47,48500,43291.07,48171.86,43835.47,48500,43291.07,48171.86,3446.87226506,3664,1633046400,1633132800,1,4821 -1633132800,48185.61,48361.83,47468.15,47685.8,48185.61,48361.83,47468.15,47685.8,1361.84402667,3665,1633132800,1633219200,1,4821 -1633219200,47644.63,49225.55,47119.87,48235.93,47644.63,49225.55,47119.87,48235.93,1164.6029687,3666,1633219200,1633305600,1,4821 -1633305600,48231.04,49530.53,46900,49242.14,48231.04,49530.53,46900,49242.14,2737.81353315,3667,1633305600,1633392000,1,4821 -1633392000,49283.89,51914.68,49075,51501.19,49283.89,51914.68,49075,51501.19,2206.59644303,3668,1633392000,1633478400,1,4821 -1633478400,51521.89,55800,50428.64,55345.79,51521.89,55800,50428.64,55345.79,4441.90271751,3669,1633478400,1633564800,1,4821 -1633564800,55360.1,55360.32,53289.57,53787.6,55360.1,55360.32,53289.57,53787.6,2349.70121453,3670,1633564800,1633651200,1,4821 -1633651200,53816.16,56168,53623.02,53957.21,53816.16,56168,53623.02,53957.21,2217.75513685,3671,1633651200,1633737600,1,4821 -1633737600,53952.82,55512.05,53674.69,54976.92,53952.82,55512.05,53674.69,54976.92,1061.02324334,3672,1633737600,1633824000,1,4821 -1633824000,54984.49,56561,54129.43,54714.95,54984.49,56561,54129.43,54714.95,1735.42193508,3673,1633824000,1633910400,1,4821 -1633910400,54657,57855.79,54462.45,57485.2,54657,57855.79,54462.45,57485.2,1955.78560334,3674,1633910400,1633996800,1,4821 -1633996800,57490,57701,53909,55995.49,57490,57701,53909,55995.49,3224.83970306,3675,1633996800,1634083200,1,4821 -1634083200,56004.61,57773.89,54231,57374.55,56004.61,57773.89,54231,57374.55,3359.69683046,3676,1634083200,1634169600,1,4821 -1634169600,57395.84,58550,56830.56,57371.58,57395.84,58550,56830.56,57371.58,1879.45401231,3677,1634169600,1634256000,1,4821 -1634256000,57370.48,62944.94,56877,61657.35,57370.48,62944.94,56877,61657.35,4205.4230703,3678,1634256000,1634342400,1,4821 -1634342400,61703.45,62352,60100.27,60870.26,61703.45,62352,60100.27,60870.26,1263.44800176,3679,1634342400,1634428800,1,4821 -1634428800,60885.27,61712,58933,61538.97,60885.27,61712,58933,61538.97,1261.12996084,3680,1634428800,1634515200,1,4821 -1634515200,61519.52,62679,59013,62034.65,61519.52,62679,59013,62034.65,5754.5518416,3681,1634515200,1634601600,1,4821 -1634601600,62014.99,64499,61350,64241.61,62014.99,64499,61350,64241.61,3253.73979225,3682,1634601600,1634688000,1,4821 -1634688000,64282.2,67016.5,63529,65990.31,64282.2,67016.5,63529,65990.31,3070.68430005,3683,1634688000,1634774400,1,4821 -1634774400,66027.81,66664.1,61850,62219.44,66027.81,66664.1,61850,62219.44,3891.52853281,3684,1634774400,1634860800,1,4821 -1634860800,62207.51,63757.28,59953.74,60702.68,62207.51,63757.28,59953.74,60702.68,3159.42528548,3685,1634860800,1634947200,1,4821 -1634947200,60698.54,61737.38,59633.61,61338.76,60698.54,61737.38,59633.61,61338.76,1056.07965827,3686,1634947200,1635033600,1,4821 -1635033600,61306.64,61497.33,59510,60910.16,61306.64,61497.33,59510,60910.16,1204.84773547,3687,1635033600,1635120000,1,4821 -1635120000,60883.96,63733.93,60670,63101.43,60883.96,63733.93,60670,63101.43,1730.14621615,3688,1635120000,1635206400,1,4821 -1635206400,63101.43,63299.3,59830,60328.22,63101.43,63299.3,59830,60328.22,1965.54522515,3689,1635206400,1635292800,1,4821 -1635292800,60331.4,61489,58100.01,58465.9,60331.4,61489,58100.01,58465.9,3467.97204992,3690,1635292800,1635379200,1,4821 -1635379200,58471.06,62524,56425,60592.76,58471.06,62524,56425,60592.76,3769.75506439,3691,1635379200,1635465600,1,4821 -1635465600,60608.95,62971.54,60154.53,62301.59,60608.95,62971.54,60154.53,62301.59,3884.64236172,3692,1635465600,1635552000,1,4821 -1635552000,62278.92,62376.32,60660.02,61932.3,62278.92,62376.32,60660.02,61932.3,1542.31917477,3693,1635552000,1635638400,1,4821 -1635638400,61904.96,62438.85,60000,61359.44,61904.96,62438.85,60000,61359.44,1548.12901591,3694,1635638400,1635724800,1,4821 -1635724800,61356.57,62500,59500,60922.85,61356.57,62500,59500,60922.85,2507.39797107,3695,1635724800,1635811200,1,4821 -1635811200,60949.78,64300,60669.91,63260,60949.78,64300,60669.91,63260,3336.52681752,3696,1635811200,1635897600,1,4821 -1635897600,63260,63567.21,60018.46,62930.72,63260,63567.21,60018.46,62930.72,2148.47086339,3697,1635897600,1635984000,1,4821 -1635984000,62945.38,63136.82,60725,61457.25,62945.38,63136.82,60725,61457.25,1507.54272229,3698,1635984000,1636070400,1,4821 -1636070400,61430.02,62666.52,60769.17,61031.91,61430.02,62666.52,60769.17,61031.91,1569.40380218,3699,1636070400,1636156800,1,4821 -1636156800,61008.19,61609.5,60109.91,61542.44,61008.19,61609.5,60109.91,61542.44,1268.5118197,3700,1636156800,1636243200,1,4821 -1636243200,61542.43,63300,61396.57,63300,61542.43,63300,61396.57,63300,1115.66885061,3701,1636243200,1636329600,1,4821 -1636329600,63300,67803.55,63300,67559,63300,67803.55,63300,67559,2715.42386367,3702,1636329600,1636416000,1,4821 -1636416000,67547.49,68564.4,66250,66945.72,67547.49,68564.4,66250,66945.72,2136.85836086,3703,1636416000,1636502400,1,4821 -1636502400,66928.42,69000,62856.71,64921.43,66928.42,69000,62856.71,64921.43,3419.11869317,3704,1636502400,1636588800,1,4821 -1636588800,64919.18,65625.44,64140,64821.33,64919.18,65625.44,64140,64821.33,1583.28379977,3705,1636588800,1636675200,1,4821 -1636675200,64783.13,65497.53,62294.84,64158.41,64783.13,65497.53,62294.84,64158.41,2519.30730563,3706,1636675200,1636761600,1,4821 -1636761600,64140.23,64980,63400,64417.52,64140.23,64980,63400,64417.52,830.13101807,3707,1636761600,1636848000,1,4821 -1636848000,64403.43,65509.87,63595.76,65509.87,64403.43,65509.87,63595.76,65509.87,1247.88451724,3708,1636848000,1636934400,1,4821 -1636934400,65509.87,66387.4,63348.91,63606.09,65509.87,66387.4,63348.91,63606.09,2000.8236224,3709,1636934400,1637020800,1,4821 -1637020800,63621.61,63628,58563,60142.31,63621.61,63628,58563,60142.31,4633.15266471,3710,1637020800,1637107200,1,4821 -1637107200,60115.12,60888.5,58400,60373.65,60115.12,60888.5,58400,60373.65,3716.85267779,3711,1637107200,1637193600,1,4821 -1637193600,60376.94,60978.39,56516.44,56917.66,60376.94,60978.39,56516.44,56917.66,6160.73153531,3712,1637193600,1637280000,1,4821 -1637280000,56924.94,58402.05,55640,58128.55,56924.94,58402.05,55640,58128.55,3277.0291926,3713,1637280000,1637366400,1,4821 -1637366400,58126.46,59896.54,57424.27,59768.54,58126.46,59896.54,57424.27,59768.54,1172.15930996,3714,1637366400,1637452800,1,4821 -1637452800,59785.85,60090.55,58525.84,58678.47,59785.85,60090.55,58525.84,58678.47,895.6750948,3715,1637452800,1637539200,1,4821 -1637539200,58679.27,59516.78,55628.57,56294.11,58679.27,59516.78,55628.57,56294.11,2943.16337271,3716,1637539200,1637625600,1,4821 -1637625600,56283.8,57897.54,55128.6,57579.99,56283.8,57897.54,55128.6,57579.99,2732.68987642,3717,1637625600,1637712000,1,4821 -1637712000,57583.91,57750.2,55894.62,57185.06,57583.91,57750.2,55894.62,57185.06,1809.75444016,3718,1637712000,1637798400,1,4821 -1637798400,57169.19,59445.45,57044.42,58990.14,57169.19,59445.45,57044.42,58990.14,1362.17480499,3719,1637798400,1637884800,1,4821 -1637884800,59004.88,59207.36,53524.03,53789.35,59004.88,59207.36,53524.03,53789.35,5221.96837588,3720,1637884800,1637971200,1,4821 -1637971200,53794.32,55382,53653.45,54774.66,53794.32,55382,53653.45,54774.66,1360.56586778,3721,1637971200,1638057600,1,4821 -1638057600,54764.24,57482.42,53308.93,57338.55,54764.24,57482.42,53308.93,57338.55,1377.55454862,3722,1638057600,1638144000,1,4821 -1638144000,57327.32,58931.07,56750,57845.12,57327.32,58931.07,56750,57845.12,2069.734969,3723,1638144000,1638230400,1,4821 -1638230400,57843.33,59250,55918.8,56974.12,57843.33,59250,55918.8,56974.12,3563.51826169,3724,1638230400,1638316800,1,4821 -1638316800,57027.28,59099.64,56469.22,57251.59,57027.28,59099.64,56469.22,57251.59,2515.54071956,3725,1638316800,1638403200,1,4821 -1638403200,57232.71,57413.52,55839.85,56547.96,57232.71,57413.52,55839.85,56547.96,2758.16039791,3726,1638403200,1638489600,1,4821 -1638489600,56534.26,57652,51556.01,53743.69,56534.26,57652,51556.01,53743.69,2964.76818531,3727,1638489600,1638576000,1,4821 -1638576000,53685.47,53877.77,41967.5,49234.97,53685.47,53877.77,41967.5,49234.97,10025.68966854,3728,1638576000,1638662400,1,4821 -1638662400,49240.81,49777.62,47836.34,49463.22,49240.81,49777.62,47836.34,49463.22,5156.66613697,3729,1638662400,1638748800,1,4821 -1638748800,49484,50986,47111,50555,49484,50986,47111,50555,4652.11767659,3730,1638748800,1638835200,1,4821 -1638835200,50550.09,51991,50062.13,50627.32,50550.09,51991,50062.13,50627.32,1719.32027862,3731,1638835200,1638921600,1,4821 -1638921600,50635.87,51249.41,48656.2,50543.3,50635.87,51249.41,48656.2,50543.3,1598.43571319,3732,1638921600,1639008000,1,4821 -1639008000,50535.15,50839.01,47332.43,47593.12,50535.15,50839.01,47332.43,47593.12,2585.44005017,3733,1639008000,1639094400,1,4821 -1639094400,47573.43,50132.88,46886,47142.42,47573.43,50132.88,46886,47142.42,2705.37096935,3734,1639094400,1639180800,1,4821 -1639180800,47179.53,49539.4,46789,49400.54,47179.53,49539.4,46789,49400.54,1323.03955982,3735,1639180800,1639267200,1,4821 -1639267200,49420.51,50800,48675,50124.38,49420.51,50800,48675,50124.38,1233.78838616,3736,1639267200,1639353600,1,4821 -1639353600,50102.31,50226.2,45750,46725.02,50102.31,50226.2,45750,46725.02,3337.44792896,3737,1639353600,1639440000,1,4821 -1639440000,46736.7,48689.3,46310.4,48389.96,46736.7,48689.3,46310.4,48389.96,2022.57460129,3738,1639440000,1639526400,1,4821 -1639526400,48386.95,49514.85,46560,48876.84,48386.95,49514.85,46560,48876.84,2593.87180959,3739,1639526400,1639612800,1,4821 -1639612800,48876.84,49449,47506.21,47663.42,48876.84,49449,47506.21,47663.42,1456.25725801,3740,1639612800,1639699200,1,4821 -1639699200,47654.99,48018.52,45478.74,46210.92,47654.99,48018.52,45478.74,46210.92,2077.28024679,3741,1639699200,1639785600,1,4821 -1639785600,46141.63,47370.14,45501,46881.87,46141.63,47370.14,45501,46881.87,827.39374258,3742,1639785600,1639872000,1,4821 -1639872000,46854.18,48307.34,46450,46704.67,46854.18,48307.34,46450,46704.67,1275.49937089,3743,1639872000,1639958400,1,4821 -1639958400,46671.66,47547.5,45572.94,46915,46671.66,47547.5,45572.94,46915,1726.01603262,3744,1639958400,1640044800,1,4821 -1640044800,46926.72,49353.49,46667.08,48929.86,46926.72,49353.49,46667.08,48929.86,1674.26784413,3745,1640044800,1640131200,1,4821 -1640131200,48907.75,49600,48449.87,48618.99,48907.75,49600,48449.87,48618.99,1306.16574192,3746,1640131200,1640217600,1,4821 -1640217600,48618.99,51386.66,48051.1,50850,48618.99,51386.66,48051.1,50850,1715.76050614,3747,1640217600,1640304000,1,4821 -1640304000,50850,51864.56,50442.34,50841.48,50850,51864.56,50442.34,50841.48,1446.08985274,3748,1640304000,1640390400,1,4821 -1640390400,50857.42,51179.36,50190.9,50442.22,50857.42,51179.36,50190.9,50442.22,823.04872916,3749,1640390400,1640476800,1,4821 -1640476800,50421.51,51292.65,49458.85,50791.21,50421.51,51292.65,49458.85,50791.21,1015.22197466,3750,1640476800,1640563200,1,4821 -1640563200,50885.32,52098.6,50479.44,50718.11,50885.32,52098.6,50479.44,50718.11,1102.98343745,3751,1640563200,1640649600,1,4821 -1640649600,50708.05,50719.59,47300,47543.3,50708.05,50719.59,47300,47543.3,2215.42340549,3752,1640649600,1640736000,1,4821 -1640736000,47597.7,48157.41,46099.94,46483.36,47597.7,48157.41,46099.94,46483.36,2089.31743829,3753,1640736000,1640822400,1,4821 -1640822400,46474.59,47916.32,45934.37,47150.71,46474.59,47916.32,45934.37,47150.71,2164.51144264,3754,1640822400,1640908800,1,4821 -1640908800,47110.3,48589.47,45655.31,46214.37,47110.3,48589.47,45655.31,46214.37,1798.55260406,3755,1640908800,1640995200,1,4821 -1640995200,46230,47960.98,46199.9,47777.42,46230,47960.98,46199.9,47777.42,741.52060313,3756,1640995200,1641081600,1,4821 -1641081600,47745.25,47989,46660,47350.22,47745.25,47989,46660,47350.22,702.0947554,3757,1641081600,1641168000,1,4821 -1641168000,47290.55,47586.58,45692.13,46439.89,47290.55,47586.58,45692.13,46439.89,1140.17908832,3758,1641168000,1641254400,1,4821 -1641254400,46464.01,47526,45539.05,45820,46464.01,47526,45539.05,45820,1832.82437411,3759,1641254400,1641340800,1,4821 -1641340800,45828.77,46855.06,42413.59,43435.8,45828.77,46855.06,42413.59,43435.8,3397.5473989,3760,1641340800,1641427200,1,4821 -1641427200,43417.31,43782.86,42414,43097.6,43417.31,43782.86,42414,43097.6,2450.13811928,3761,1641427200,1641513600,1,4821 -1641513600,43093.4,43135.35,40600,41535.66,43093.4,43135.35,40600,41535.66,2984.32256087,3762,1641513600,1641600000,1,4821 -1641600000,41576.73,42315.31,40517.05,41690.77,41576.73,42315.31,40517.05,41690.77,1581.47361959,3763,1641600000,1641686400,1,4821 -1641686400,41697.32,42796.49,41200,41875.81,41697.32,42796.49,41200,41875.81,1532.58823403,3764,1641686400,1641772800,1,4821 -1641772800,41853.98,42256.55,39558.7,41845.42,41853.98,42256.55,39558.7,41845.42,3494.01378649,3765,1641772800,1641859200,1,4821 -1641859200,41842.22,43144.74,41284.11,42736,41842.22,43144.74,41284.11,42736,2442.68007081,3766,1641859200,1641945600,1,4821 -1641945600,42754.44,44337.26,42471.17,43933.5,42754.44,44337.26,42471.17,43933.5,2502.76210107,3767,1641945600,1642032000,1,4821 -1642032000,43935.01,44456.34,42321,42571.94,43935.01,44456.34,42321,42571.94,1995.26790772,3768,1642032000,1642118400,1,4821 -1642118400,42579.44,43468.95,41782.21,43102.35,42579.44,43468.95,41782.21,43102.35,1386.83275834,3769,1642118400,1642204800,1,4821 -1642204800,43085.76,43826.8,42387.86,43102.01,43085.76,43826.8,42387.86,43102.01,707.65852297,3770,1642204800,1642291200,1,4821 -1642291200,43084.77,43495.59,42615,43107.7,43084.77,43495.59,42615,43107.7,621.95302734,3771,1642291200,1642377600,1,4821 -1642377600,43099.08,43209.47,41581,42255.07,43099.08,43209.47,41581,42255.07,1060.00938797,3772,1642377600,1642464000,1,4821 -1642464000,42230.09,42685.25,41290.06,42377.4,42230.09,42685.25,41290.06,42377.4,1639.00917148,3773,1642464000,1642550400,1,4821 -1642550400,42378.23,42589.9,41145.23,41683.21,42378.23,42589.9,41145.23,41683.21,1664.70405269,3774,1642550400,1642636800,1,4821 -1642636800,41733.21,43518.69,40554.14,40736.05,41733.21,43518.69,40554.14,40736.05,2425.58191611,3775,1642636800,1642723200,1,4821 -1642723200,40654.72,41115.58,35423,36495.46,40654.72,41115.58,35423,36495.46,6201.26782978,3776,1642723200,1642809600,1,4821 -1642809600,36447.37,36825.98,34000,35091.11,36447.37,36825.98,34000,35091.11,4510.37218636,3777,1642809600,1642896000,1,4821 -1642896000,35084.79,36574.47,34624.59,36293.62,35084.79,36574.47,34624.59,36293.62,2533.70397599,3778,1642896000,1642982400,1,4821 -1642982400,36262.21,38050,32950.72,36724.99,36262.21,38050,32950.72,36724.99,6335.15428027,3779,1642982400,1643068800,1,4821 -1643068800,36721.59,37552.3,35722.43,36975.91,36721.59,37552.3,35722.43,36975.91,2793.69107911,3780,1643068800,1643155200,1,4821 -1643155200,37006.76,38946,36279.21,36829.32,37006.76,38946,36279.21,36829.32,3663.15557069,3781,1643155200,1643241600,1,4821 -1643241600,36824.02,37251,35511.32,37208.36,36824.02,37251,35511.32,37208.36,3103.82301099,3782,1643241600,1643328000,1,4821 -1643328000,37179.62,38022.11,36173.98,37748.36,37179.62,38022.11,36173.98,37748.36,2420.65410706,3783,1643328000,1643414400,1,4821 -1643414400,37713.14,38741.67,37327.79,38192.65,37713.14,38741.67,37327.79,38192.65,1296.90892268,3784,1643414400,1643500800,1,4821 -1643500800,38176.45,38378.88,37372.59,37941.82,38176.45,38378.88,37372.59,37941.82,708.79481272,3785,1643500800,1643587200,1,4821 -1643587200,37914.1,38776.33,36631.66,38491.92,37914.1,38776.33,36631.66,38491.92,2009.13000337,3786,1643587200,1643673600,1,4821 -1643673600,38483.56,39285,38033.78,38733.04,38483.56,39285,38033.78,38733.04,2074.15802835,3787,1643673600,1643760000,1,4821 -1643760000,38768.08,38883.96,36618.36,36923.5,38768.08,38883.96,36618.36,36923.5,1672.70719509,3788,1643760000,1643846400,1,4821 -1643846400,36924.5,37391.74,36264.55,37320.11,36924.5,37391.74,36264.55,37320.11,1624.40014671,3789,1643846400,1643932800,1,4821 -1643932800,37330.75,41760.39,37064.28,41579.57,37330.75,41760.39,37064.28,41579.57,3901.59890405,3790,1643932800,1644019200,1,4821 -1644019200,41608.82,41983.12,40975,41427.72,41608.82,41983.12,40975,41427.72,1892.23797403,3791,1644019200,1644105600,1,4821 -1644105600,41422.7,42701.86,41141.81,42420.24,41422.7,42701.86,41141.81,42420.24,854.67571444,3792,1644105600,1644192000,1,4821 -1644192000,42420.24,44524.18,41682.11,43869.04,42420.24,44524.18,41682.11,43869.04,2601.46944039,3793,1644192000,1644278400,1,4821 -1644278400,43895.6,45501,42701.19,44091.56,43895.6,45501,42701.19,44091.56,2591.80146351,3794,1644278400,1644364800,1,4821 -1644364800,44106.95,44865.72,43164,44426.84,44106.95,44865.72,43164,44426.84,1625.88352507,3795,1644364800,1644451200,1,4821 -1644451200,44426.24,45850,43209.07,43524.6,44426.24,45850,43209.07,43524.6,2692.84357502,3796,1644451200,1644537600,1,4821 -1644537600,43540.15,43969.72,41983.12,42406.19,43540.15,43969.72,41983.12,42406.19,2170.4755638,3797,1644537600,1644624000,1,4821 -1644624000,42392.22,43034,41740.06,42241.11,42392.22,43034,41740.06,42241.11,892.34533043,3798,1644624000,1644710400,1,4821 -1644710400,42232.68,42779.6,41882.54,42077.74,42232.68,42779.6,41882.54,42077.74,515.45574228,3799,1644710400,1644796800,1,4821 -1644796800,42078.53,42871.68,41575,42540.3,42078.53,42871.68,41575,42540.3,1270.88651697,3800,1644796800,1644883200,1,4821 -1644883200,42567.27,44785.66,42469.96,44582.48,42567.27,44785.66,42469.96,44582.48,1774.21019854,3801,1644883200,1644969600,1,4821 -1644969600,44590.75,44590.75,43312.83,43901.48,44590.75,44590.75,43312.83,43901.48,1251.8465942,3802,1644969600,1645056000,1,4821 -1645056000,43901.49,44204.78,40088.88,40556.11,43901.49,44204.78,40088.88,40556.11,2438.13456297,3803,1645056000,1645142400,1,4821 -1645142400,40532.66,40996.31,39450,39996.99,40532.66,40996.31,39450,39996.99,2212.7221501,3804,1645142400,1645228800,1,4821 -1645228800,40008.75,40471.27,39587.08,40109.02,40008.75,40471.27,39587.08,40109.02,695.654296,3805,1645228800,1645315200,1,4821 -1645315200,40108.62,40151.62,37974.18,38373.9,40108.62,40151.62,37974.18,38373.9,1283.5115474,3806,1645315200,1645401600,1,4821 -1645401600,38384.09,39494.11,36810.72,37076.6,38384.09,39494.11,36810.72,37076.6,3501.42036418,3807,1645401600,1645488000,1,4821 -1645488000,37036.98,38463.88,36368.99,38269.94,37036.98,38463.88,36368.99,38269.94,2388.75903515,3808,1645488000,1645574400,1,4821 -1645574400,38269.94,39303.24,37060.16,37274.18,38269.94,39303.24,37060.16,37274.18,1778.8436526,3809,1645574400,1645660800,1,4821 -1645660800,37253.26,39720,34324.05,38376.88,37253.26,39720,34324.05,38376.88,6303.13618378,3810,1645660800,1645747200,1,4821 -1645747200,38360.93,39727.97,38027.61,39231.64,38360.93,39727.97,38027.61,39231.64,2202.85182731,3811,1645747200,1645833600,1,4821 -1645833600,39242.64,40330.99,38600,39146.66,39242.64,40330.99,38600,39146.66,912.7240869,3812,1645833600,1645920000,1,4821 -1645920000,39146.66,39886.92,37015.74,37712.68,39146.66,39886.92,37015.74,37712.68,1701.81704307,3813,1645920000,1646006400,1,4821 -1646006400,37717.1,44256.08,37468.99,43178.98,37717.1,44256.08,37468.99,43178.98,3160.61807044,3814,1646006400,1646092800,1,4821 -1646092800,43221.71,44981.22,42847.85,44443.96,43221.71,44981.22,42847.85,44443.96,2831.29722228,3815,1646092800,1646179200,1,4821 -1646179200,44443.98,45332.38,43350,43936.72,44443.98,45332.38,43350,43936.72,2043.55683949,3816,1646179200,1646265600,1,4821 -1646265600,43936.73,44118.53,41832.34,42476.26,43936.73,44118.53,41832.34,42476.26,2253.43330958,3817,1646265600,1646352000,1,4821 -1646352000,42476.25,42540.57,38590.95,39175.56,42476.25,42540.57,38590.95,39175.56,2493.65625888,3818,1646352000,1646438400,1,4821 -1646438400,39170.19,39620.3,38600.3,39416.79,39170.19,39620.3,38600.3,39416.79,806.91142871,3819,1646438400,1646524800,1,4821 -1646524800,39390.31,39701,38100,38438.89,39390.31,39701,38100,38438.89,1194.37373381,3820,1646524800,1646611200,1,4821 -1646611200,38404.97,39557.26,37169.52,38016.47,38404.97,39557.26,37169.52,38016.47,1949.69691981,3821,1646611200,1646697600,1,4821 -1646697600,38002.23,39377,37885.05,38753.65,38002.23,39377,37885.05,38753.65,1864.91652947,3822,1646697600,1646784000,1,4821 -1646784000,38761.13,42591.68,38667.65,41960.02,38761.13,42591.68,38667.65,41960.02,1980.29362461,3823,1646784000,1646870400,1,4821 -1646870400,41952.13,42053.95,38545.19,39444.45,41952.13,42053.95,38545.19,39444.45,2506.23482676,3824,1646870400,1646956800,1,4821 -1646956800,39433.48,40237.22,38244.76,38729.79,39433.48,40237.22,38244.76,38729.79,2063.22335158,3825,1646956800,1647043200,1,4821 -1647043200,38729.79,39458.58,38653.89,38822.02,38729.79,39458.58,38653.89,38822.02,962.85566586,3826,1647043200,1647129600,1,4821 -1647129600,38798.68,39312.5,37595.62,37790.54,38798.68,39312.5,37595.62,37790.54,737.88013225,3827,1647129600,1647216000,1,4821 -1647216000,37763.37,39913.42,37567.19,39665.71,37763.37,39913.42,37567.19,39665.71,1439.76768221,3828,1647216000,1647302400,1,4821 -1647302400,39688.55,39896.13,38142.35,39302.7,39688.55,39896.13,38142.35,39302.7,1638.68521951,3829,1647302400,1647388800,1,4821 -1647388800,39302.8,41693.97,38865.67,41142.76,39302.8,41693.97,38865.67,41142.76,5987.55893888,3830,1647388800,1647475200,1,4821 -1647475200,41142.76,41497.24,40449.06,40963.22,41142.76,41497.24,40449.06,40963.22,1657.76263332,3831,1647475200,1647561600,1,4821 -1647561600,40963.22,42362,40068.88,41794.37,40963.22,42362,40068.88,41794.37,2125.12318171,3832,1647561600,1647648000,1,4821 -1647648000,41781.96,42405.01,41553.88,42235.31,41781.96,42405.01,41553.88,42235.31,976.88885105,3833,1647648000,1647734400,1,4821 -1647734400,42240.43,42324.06,40930.2,41242.14,42240.43,42324.06,40930.2,41242.14,1061.35307364,3834,1647734400,1647820800,1,4821 -1647820800,41293.19,41588.7,40516.86,41043.14,41293.19,41588.7,40516.86,41043.14,1779.49806583,3835,1647820800,1647907200,1,4821 -1647907200,41018.36,43337.41,40901.13,42393.41,41018.36,43337.41,40901.13,42393.41,2375.67011362,3836,1647907200,1647993600,1,4821 -1647993600,42393.62,43021.73,41779.11,42925.41,42393.62,43021.73,41779.11,42925.41,1906.72354645,3837,1647993600,1648080000,1,4821 -1648080000,42912.21,44240,42636.54,44025.99,42912.21,44240,42636.54,44025.99,2175.23138551,3838,1648080000,1648166400,1,4821 -1648166400,44025.99,45137.12,43616.88,44320.6,44025.99,45137.12,43616.88,44320.6,1725.0715699,3839,1648166400,1648252800,1,4821 -1648252800,44340.49,44815.31,44101,44535.65,44340.49,44815.31,44101,44535.65,494.7242021,3840,1648252800,1648339200,1,4821 -1648339200,44553.24,46950,44456.9,46864.39,44553.24,46950,44456.9,46864.39,1548.88890527,3841,1648339200,1648425600,1,4821 -1648425600,46854.96,48234,46672.25,47152.38,46854.96,48234,46672.25,47152.38,2691.93784761,3842,1648425600,1648512000,1,4821 -1648512000,47152.38,48128.87,46941.84,47459.03,47152.38,48128.87,46941.84,47459.03,1716.33072308,3843,1648512000,1648598400,1,4821 -1648598400,47459.03,47721.41,46572.15,47068.08,47459.03,47721.41,46572.15,47068.08,1627.54321756,3844,1648598400,1648684800,1,4821 -1648684800,47086.07,47624.18,45234,45517.27,47086.07,47624.18,45234,45517.27,1372.96535736,3845,1648684800,1648771200,1,4821 -1648771200,45522.53,46739.81,44244,46307.81,45522.53,46739.81,44244,46307.81,1953.21952857,3846,1648771200,1648857600,1,4821 -1648857600,46306.38,47218.17,45650,45820.28,46306.38,47218.17,45650,45820.28,724.30875007,3847,1648857600,1648944000,1,4821 -1648944000,45820.28,47458.48,45565.64,46401.57,45820.28,47458.48,45565.64,46401.57,1063.6287324,3848,1648944000,1649030400,1,4821 -1649030400,46414.88,46891.17,45124.79,46598.2,46414.88,46891.17,45124.79,46598.2,1496.64154125,3849,1649030400,1649116800,1,4821 -1649116800,46514.43,47201,45342.33,45502.73,46514.43,47201,45342.33,45502.73,1128.11811492,3850,1649116800,1649203200,1,4821 -1649203200,45512.95,45548.77,43086.8,43191.59,45512.95,45548.77,43086.8,43191.59,3073.55689716,3851,1649203200,1649289600,1,4821 -1649289600,43172.83,43896.45,42741.52,43454.53,43172.83,43896.45,42741.52,43454.53,1381.82037284,3852,1649289600,1649376000,1,4821 -1649376000,43467.82,43986.09,42120,42290.11,43467.82,43986.09,42120,42290.11,1453.744661,3853,1649376000,1649462400,1,4821 -1649462400,42258.22,42807.63,42131.51,42767.89,42258.22,42807.63,42131.51,42767.89,525.17354399,3854,1649462400,1649548800,1,4821 -1649548800,42774.85,43450.72,41888.88,42133.85,42774.85,43450.72,41888.88,42133.85,862.61310467,3855,1649548800,1649635200,1,4821 -1649635200,42159.45,42415.57,39218.15,39524.86,42159.45,42415.57,39218.15,39524.86,2288.47921183,3856,1649635200,1649721600,1,4821 -1649721600,39545.37,40691.01,39273.65,40097.46,39545.37,40691.01,39273.65,40097.46,2111.92057359,3857,1649721600,1649808000,1,4821 -1649808000,40099.51,41557.61,39584.86,41147.74,40099.51,41557.61,39584.86,41147.74,1563.48448746,3858,1649808000,1649894400,1,4821 -1649894400,41159.29,41504.29,39582.53,39961.53,41159.29,41504.29,39582.53,39961.53,1169.49381805,3859,1649894400,1649980800,1,4821 -1649980800,39962.6,40869.99,39788.97,40563.18,39962.6,40869.99,39788.97,40563.18,752.39943803,3860,1649980800,1650067200,1,4821 -1650067200,40576.41,40701,40014.79,40395.67,40576.41,40701,40014.79,40395.67,365.72624783,3861,1650067200,1650153600,1,4821 -1650153600,40379.81,40602.69,39565.68,39691.27,40379.81,40602.69,39565.68,39691.27,485.0037186,3862,1650153600,1650240000,1,4821 -1650240000,39660.62,41101,38547.12,40814.6,39660.62,41101,38547.12,40814.6,2421.08185584,3863,1650240000,1650326400,1,4821 -1650326400,40814.6,41754.05,40578.58,41505.77,40814.6,41754.05,40578.58,41505.77,1457.11081239,3864,1650326400,1650412800,1,4821 -1650412800,41476.89,42220.04,40893.21,41375.85,41476.89,42220.04,40893.21,41375.85,1359.54124736,3865,1650412800,1650499200,1,4821 -1650499200,41378.77,42978.95,39770,40470.76,41378.77,42978.95,39770,40470.76,2163.63584261,3866,1650499200,1650585600,1,4821 -1650585600,40497,40808.66,39197.64,39726.03,40497,40808.66,39197.64,39726.03,2137.0051212,3867,1650585600,1650672000,1,4821 -1650672000,39700.55,39983.98,39301,39421.59,39700.55,39983.98,39301,39421.59,398.24448783,3868,1650672000,1650758400,1,4821 -1650758400,39438.51,39944.65,38987,39467.4,39438.51,39944.65,38987,39467.4,663.70417243,3869,1650758400,1650844800,1,4821 -1650844800,39464.67,40602.85,38202.91,40441.11,39464.67,40602.85,38202.91,40441.11,2220.04402771,3870,1650844800,1650931200,1,4821 -1650931200,40452.52,40800,37701,38137.67,40452.52,40800,37701,38137.67,2911.25635873,3871,1650931200,1651017600,1,4821 -1651017600,38105.68,39494.73,37885.75,39256.05,38105.68,39494.73,37885.75,39256.05,1769.00930667,3872,1651017600,1651104000,1,4821 -1651104000,39254.4,40387,38880.44,39754.2,39254.4,40387,38880.44,39754.2,1842.01208443,3873,1651104000,1651190400,1,4821 -1651190400,39753.28,39923.61,38174.27,38593.42,39753.28,39923.61,38174.27,38593.42,1600.89916681,3874,1651190400,1651276800,1,4821 -1651276800,38599.3,38786.95,37597.36,37639.8,38599.3,38786.95,37597.36,37639.8,728.27961992,3875,1651276800,1651363200,1,4821 -1651363200,37638.78,38672.2,37400,38488.34,37638.78,38672.2,37400,38488.34,1248.04269032,3876,1651363200,1651449600,1,4821 -1651449600,38484.46,39153.13,38045.79,38521.01,38484.46,39153.13,38045.79,38521.01,1434.10079893,3877,1651449600,1651536000,1,4821 -1651536000,38506.38,38641.57,37515.83,37729.95,38506.38,38641.57,37515.83,37729.95,1157.92845652,3878,1651536000,1651622400,1,4821 -1651622400,37735.35,40050.19,37665.46,39685.23,37735.35,40050.19,37665.46,39685.23,2297.27213438,3879,1651622400,1651708800,1,4821 -1651708800,39685.23,39840.37,35579.4,36533.93,39685.23,39840.37,35579.4,36533.93,3736.73012912,3880,1651708800,1651795200,1,4821 -1651795200,36542.41,36648.2,35268.69,36019.22,36542.41,36648.2,35268.69,36019.22,2594.53333069,3881,1651795200,1651881600,1,4821 -1651881600,36019.15,36123.99,34777.85,35463.46,36019.15,36123.99,34777.85,35463.46,1224.39699253,3882,1651881600,1651968000,1,4821 -1651968000,35465.46,35496.55,33710.16,34025.5,35465.46,35496.55,33710.16,34025.5,2670.39981616,3883,1651968000,1652054400,1,4821 -1652054400,34051.2,34224.35,30015,30082,34051.2,34224.35,30015,30082,7631.12166167,3884,1652054400,1652140800,1,4821 -1652140800,30066.48,32650,29731.03,30999.97,30066.48,32650,29731.03,30999.97,7402.77615413,3885,1652140800,1652227200,1,4821 -1652227200,31002.27,32148.15,27757.77,29000,31002.27,32148.15,27757.77,29000,11181.89852158,3886,1652227200,1652313600,1,4821 -1652313600,28999.99,30090.7,25401.05,28896.19,28999.99,30090.7,25401.05,28896.19,16579.81572219,3887,1652313600,1652400000,1,4821 -1652400000,28932.69,30974.6,28686.37,29238.81,28932.69,30974.6,28686.37,29238.81,6010.28449922,3888,1652400000,1652486400,1,4821 -1652486400,29239.41,30281.49,28561.23,30033.96,29239.41,30281.49,28561.23,30033.96,2910.99216303,3889,1652486400,1652572800,1,4821 -1652572800,30041.16,31411.48,29440.71,31295.03,30041.16,31411.48,29440.71,31295.03,2085.06630084,3890,1652572800,1652659200,1,4821 -1652659200,31275.27,31275.27,29060,29832.45,31275.27,31275.27,29060,29832.45,3112.79429009,3891,1652659200,1652745600,1,4821 -1652745600,29847.53,30753.96,29400,30425.36,29847.53,30753.96,29400,30425.36,2144.12908929,3892,1652745600,1652832000,1,4821 -1652832000,30423.9,30670,28615.23,28681.26,30423.9,30670,28615.23,28681.26,2318.15544994,3893,1652832000,1652918400,1,4821 -1652918400,28681.15,30505.14,28656.46,30290.33,28681.15,30505.14,28656.46,30290.33,2516.77484526,3894,1652918400,1653004800,1,4821 -1653004800,30271.22,30725.56,28690.13,29176.7,30271.22,30725.56,28690.13,29176.7,2337.17319044,3895,1653004800,1653091200,1,4821 -1653091200,29176.7,29621.01,28914.7,29421.05,29176.7,29621.01,28914.7,29421.05,490.42738451,3896,1653091200,1653177600,1,4821 -1653177600,29400.34,30457.58,29209.03,30264.66,29400.34,30457.58,29209.03,30264.66,1318.89417974,3897,1653177600,1653264000,1,4821 -1653264000,30264.66,30628,28839.29,29081.76,30264.66,30628,28839.29,29081.76,2158.65047198,3898,1653264000,1653350400,1,4821 -1653350400,29081.76,29810.38,28632.4,29632.15,29081.76,29810.38,28632.4,29632.15,1490.49316072,3899,1653350400,1653436800,1,4821 -1653436800,29626.53,30189.7,29313.78,29510.15,29626.53,30189.7,29313.78,29510.15,1563.3088557,3900,1653436800,1653523200,1,4821 -1653523200,29511.95,29853.34,28003,29183.06,29511.95,29853.34,28003,29183.06,2835.00522362,3901,1653523200,1653609600,1,4821 -1653609600,29183.39,29360.34,28253.57,28589.48,29183.39,29360.34,28253.57,28589.48,2109.94198208,3902,1653609600,1653696000,1,4821 -1653696000,28606.08,29231.9,28498.73,29010.82,28606.08,29231.9,28498.73,29010.82,721.5469467,3903,1653696000,1653782400,1,4821 -1653782400,29010.82,29561.04,28814.46,29448.94,29010.82,29561.04,28814.46,29448.94,909.19180016,3904,1653782400,1653868800,1,4821 -1653868800,29454.69,32195.68,29276.15,31731.22,29454.69,32195.68,29276.15,31731.22,3257.5487365,3905,1653868800,1653955200,1,4821 -1653955200,31677.13,32375.81,31181.26,31762.76,31677.13,32375.81,31181.26,31762.76,1621.75090195,3906,1653955200,1654041600,1,4821 -1654041600,31777.06,31962.79,29309.84,29787.4,31777.06,31962.79,29309.84,29787.4,2630.79633778,3907,1654041600,1654128000,1,4821 -1654128000,29791.96,30688.82,29568.13,30437.18,29791.96,30688.82,29568.13,30437.18,1226.29074296,3908,1654128000,1654214400,1,4821 -1654214400,30437.77,30670.07,29232.99,29669.39,30437.77,30670.07,29232.99,29669.39,1151.14514737,3909,1654214400,1654300800,1,4821 -1654300800,29688.17,29948.84,29444.21,29853.51,29688.17,29948.84,29444.21,29853.51,472.40386055,3910,1654300800,1654387200,1,4821 -1654387200,29834.06,30153.18,29514.96,29888.98,29834.06,30153.18,29514.96,29888.98,563.06294053,3911,1654387200,1654473600,1,4821 -1654473600,29905.46,31737.31,29868.16,31351.21,29905.46,31737.31,29868.16,31351.21,2494.10424691,3912,1654473600,1654560000,1,4821 -1654560000,31351.1,31536.11,29184.25,31115.82,31351.1,31536.11,29184.25,31115.82,3673.2627699,3913,1654560000,1654646400,1,4821 -1654646400,31108.3,31310.53,29831.85,30185.58,31108.3,31310.53,29831.85,30185.58,1909.67240307,3914,1654646400,1654732800,1,4821 -1654732800,30190.31,30672.56,29920.56,30089.03,30190.31,30672.56,29920.56,30089.03,953.92926451,3915,1654732800,1654819200,1,4821 -1654819200,30068.53,30333.81,28832.83,29065.66,30068.53,30333.81,28832.83,29065.66,2545.34126907,3916,1654819200,1654905600,1,4821 -1654905600,29065.66,29403.62,28085.75,28390.94,29065.66,29403.62,28085.75,28390.94,1589.19120186,3917,1654905600,1654992000,1,4821 -1654992000,28397.38,28523.06,26500,26585.1,28397.38,28523.06,26500,26585.1,2588.83347441,3918,1654992000,1655078400,1,4821 -1655078400,26538.63,26845.63,21910.26,22450.43,26538.63,26845.63,21910.26,22450.43,12621.88318574,3919,1655078400,1655164800,1,4821 -1655164800,22407.53,23288.88,20816.35,22097.3,22407.53,23288.88,20816.35,22097.3,8577.87231432,3920,1655164800,1655251200,1,4821 -1655251200,22077.83,22756,20079.72,22555.27,22077.83,22756,20079.72,22555.27,13481.56976707,3921,1655251200,1655337600,1,4821 -1655337600,22563.82,22957.01,20200,20382.88,22563.82,22957.01,20200,20382.88,4889.1343038,3922,1655337600,1655424000,1,4821 -1655424000,20387.66,21325.06,20220.16,20440.7,20387.66,21325.06,20220.16,20440.7,3615.09731757,3923,1655424000,1655510400,1,4821 -1655510400,20428.19,20758,17592.78,18956.8,20428.19,20758,17592.78,18956.8,7958.38532206,3924,1655510400,1655596800,1,4821 -1655596800,18952.14,20783.48,17930.7,20552.82,18952.14,20783.48,17930.7,20552.82,5100.88311828,3925,1655596800,1655683200,1,4821 -1655683200,20557.2,21036.89,19616.1,20555.44,20557.2,21036.89,19616.1,20555.44,5112.85052521,3926,1655683200,1655769600,1,4821 -1655769600,20555.44,21708.76,20332.07,20712.29,20555.44,21708.76,20332.07,20712.29,3543.16812013,3927,1655769600,1655856000,1,4821 -1655856000,20710.01,20863.44,19743.99,19963.68,20710.01,20863.44,19743.99,19963.68,4210.55338322,3928,1655856000,1655942400,1,4821 -1655942400,19977.24,21204.14,19869.63,21093.42,19977.24,21204.14,19869.63,21093.42,2677.9122849,3929,1655942400,1656028800,1,4821 -1656028800,21102.75,21538.4,20713.77,21215.42,21102.75,21538.4,20713.77,21215.42,2444.77217091,3930,1656028800,1656115200,1,4821 -1656115200,21229.66,21586.67,20890,21486.8,21229.66,21586.67,20890,21486.8,1196.68247668,3931,1656115200,1656201600,1,4821 -1656201600,21486.67,21868,20968.85,21028.69,21486.67,21868,20968.85,21028.69,1437.60709463,3932,1656201600,1656288000,1,4821 -1656288000,21029.19,21516.85,20491.28,20699.72,21029.19,21516.85,20491.28,20699.72,1648.58803237,3933,1656288000,1656374400,1,4821 -1656374400,20722.27,21178.73,20176,20261.34,20722.27,21178.73,20176,20261.34,2048.7055194,3934,1656374400,1656460800,1,4821 -1656460800,20253.88,20398.99,19827,20093.18,20253.88,20398.99,19827,20093.18,1605.44356204,3935,1656460800,1656547200,1,4821 -1656547200,20098,20131.06,18595.6,19924.89,20098,20131.06,18595.6,19924.89,4907.85086025,3936,1656547200,1656633600,1,4821 -1656633600,19960.61,20895.08,18944.69,19239.47,19960.61,20895.08,18944.69,19239.47,4426.73855864,3937,1656633600,1656720000,1,4821 -1656720000,19263.41,19425.08,18960,19228.25,19263.41,19425.08,18960,19228.25,1478.97411836,3938,1656720000,1656806400,1,4821 -1656806400,19232.76,19616.43,18763.96,19294.46,19232.76,19616.43,18763.96,19294.46,1438.93649433,3939,1656806400,1656892800,1,4821 -1656892800,19296.88,20319.88,19032.44,20209.53,19296.88,20319.88,19032.44,20209.53,2016.0820069,3940,1656892800,1656979200,1,4821 -1656979200,20209.02,20720,19281.82,20168.63,20209.02,20720,19281.82,20168.63,2882.42565043,3941,1656979200,1657065600,1,4821 -1657065600,20164.65,20648.76,19750.16,20547.45,20164.65,20648.76,19750.16,20547.45,2093.38193195,3942,1657065600,1657152000,1,4821 -1657152000,20546.29,21847.25,20237.58,21643.56,20546.29,21847.25,20237.58,21643.56,3423.68489508,3943,1657152000,1657238400,1,4821 -1657238400,21620.85,22401,21164.07,21584.14,21620.85,22401,21164.07,21584.14,3353.28753796,3944,1657238400,1657324800,1,4821 -1657324800,21592.69,21955.18,21311.36,21588.35,21592.69,21955.18,21311.36,21588.35,865.38701575,3945,1657324800,1657411200,1,4821 -1657411200,21581.98,21593.73,20629.99,20856.08,21581.98,21593.73,20629.99,20856.08,1398.91806277,3946,1657411200,1657497600,1,4821 -1657497600,20851.14,20858.75,19869,19949.71,20851.14,20858.75,19869,19949.71,1381.03847332,3947,1657497600,1657584000,1,4821 -1657584000,19948.55,20036.24,19237.42,19321.14,19948.55,20036.24,19237.42,19321.14,1740.57550739,3948,1657584000,1657670400,1,4821 -1657670400,19337.91,20367.88,18905.55,20232.35,19337.91,20367.88,18905.55,20232.35,3196.87594812,3949,1657670400,1657756800,1,4821 -1657756800,20225.24,20880,19608.47,20577.23,20225.24,20880,19608.47,20577.23,2574.89805317,3950,1657756800,1657843200,1,4821 -1657843200,20569.17,21186.35,20368.7,20835.39,20569.17,21186.35,20368.7,20835.39,1581.8301293,3951,1657843200,1657929600,1,4821 -1657929600,20823.7,21577,20472.68,21195.49,20823.7,21577,20472.68,21195.49,1740.63926769,3952,1657929600,1658016000,1,4821 -1658016000,21198.34,21664.52,20751.08,20801.85,21198.34,21664.52,20751.08,20801.85,1497.20354125,3953,1658016000,1658102400,1,4821 -1658102400,20786.76,22760.04,20757.29,22435.04,20786.76,22760.04,20757.29,22435.04,4288.35687434,3954,1658102400,1658188800,1,4821 -1658188800,22439.63,23800,21578.45,23405.02,22439.63,23800,21578.45,23405.02,4682.89577709,3955,1658188800,1658275200,1,4821 -1658275200,23392.04,24280.3,22893.95,23208.53,23392.04,24280.3,22893.95,23208.53,4052.68459237,3956,1658275200,1658361600,1,4821 -1658361600,23217,23430.33,22340.34,23163.34,23217,23430.33,22340.34,23163.34,2268.35939016,3957,1658361600,1658448000,1,4821 -1658448000,23166.09,23760.87,22512.42,22682.26,23166.09,23760.87,22512.42,22682.26,2025.58385843,3958,1658448000,1658534400,1,4821 -1658534400,22696.19,23005.68,21944.47,22468.69,22696.19,23005.68,21944.47,22468.69,1010.85783614,3959,1658534400,1658620800,1,4821 -1658620800,22468.7,23006.77,22272.23,22595.81,22468.7,23006.77,22272.23,22595.81,681.19673676,3960,1658620800,1658707200,1,4821 -1658707200,22589.47,22673.68,21250,21306.56,22589.47,22673.68,21250,21306.56,2128.78016831,3961,1658707200,1658793600,1,4821 -1658793600,21314.26,21344.09,20700.13,21259.78,21314.26,21344.09,20700.13,21259.78,1966.10459098,3962,1658793600,1658880000,1,4821 -1658880000,21266.14,23112.9,21047.7,22969.04,21266.14,23112.9,21047.7,22969.04,2976.19207458,3963,1658880000,1658966400,1,4821 -1658966400,22972.22,24198.95,22600,23853.11,22972.22,24198.95,22600,23853.11,3465.30653365,3964,1658966400,1659052800,1,4821 -1659052800,23856.91,24445,23438.5,23785.31,23856.91,24445,23438.5,23785.31,2536.49166787,3965,1659052800,1659139200,1,4821 -1659139200,23777.85,24676,23523.29,23644.58,23777.85,24676,23523.29,23644.58,1739.57494563,3966,1659139200,1659225600,1,4821 -1659225600,23652.53,24190.09,23241,23322.53,23652.53,24190.09,23241,23322.53,1624.15172546,3967,1659225600,1659312000,1,4821 -1659312000,23287.38,23511.5,22861,23282.92,23287.38,23511.5,22861,23282.92,1310.17180502,3968,1659312000,1659398400,1,4821 -1659398400,23291.67,23468.33,22665.98,23001.52,23291.67,23468.33,22665.98,23001.52,1441.67175813,3969,1659398400,1659484800,1,4821 -1659484800,22997.07,23642.14,22686.12,22835.88,22997.07,23642.14,22686.12,22835.88,1306.29502305,3970,1659484800,1659571200,1,4821 -1659571200,22830.37,23228.77,22400,22615.24,22830.37,23228.77,22400,22615.24,1538.15129545,3971,1659571200,1659657600,1,4821 -1659657600,22630.14,23478,22587.94,23326.4,22630.14,23478,22587.94,23326.4,2070.35989801,3972,1659657600,1659744000,1,4821 -1659744000,23326.5,23354.54,22919.76,22956.61,23326.5,23354.54,22919.76,22956.61,672.14529689,3973,1659744000,1659830400,1,4821 -1659830400,22946,23411.55,22855.14,23187.62,22946,23411.55,22855.14,23187.62,691.3833738,3974,1659830400,1659916800,1,4821 -1659916800,23177.72,24246.06,23169.64,23821.68,23177.72,24246.06,23169.64,23821.68,1845.04091771,3975,1659916800,1660003200,1,4821 -1660003200,23811.29,23927.44,22880.22,23164.78,23811.29,23927.44,22880.22,23164.78,1206.11380091,3976,1660003200,1660089600,1,4821 -1660089600,23151.68,24228,22668.57,23964,23151.68,24228,22668.57,23964,2251.391241,3977,1660089600,1660176000,1,4821 -1660176000,23961,24921,23867,23959,23961,24921,23867,23959,1964.20486158,3978,1660176000,1660262400,1,4821 -1660262400,23957,24459,23615,24407,23957,24459,23615,24407,1258.79271631,3979,1660262400,1660348800,1,4821 -1660348800,24421,24900,24301,24456,24421,24900,24301,24456,891.42169723,3980,1660348800,1660435200,1,4821 -1660435200,24459,25053,24161,24320,24459,25053,24161,24320,1360.86975366,3981,1660435200,1660521600,1,4821 -1660521600,24324,25212,23782,24110,24324,25212,23782,24110,1764.96054871,3982,1660521600,1660608000,1,4821 -1660608000,24103,24250,23673,23867,24103,24250,23673,23867,761.78640254,3983,1660608000,1660694400,1,4821 -1660694400,23866,24448,23176,23340,23866,24448,23176,23340,1814.51630224,3984,1660694400,1660780800,1,4821 -1660780800,23348,23593,23103,23201,23348,23593,23103,23201,888.93686166,3985,1660780800,1660867200,1,4821 -1660867200,23192,23202,20785,20841,23192,23202,20785,20841,3558.4209748,3986,1660867200,1660953600,1,4821 -1660953600,20840,21368,20769,21146,20840,21368,20769,21146,1475.27766281,3987,1660953600,1661040000,1,4821 -1661040000,21150,21778,21070,21514,21150,21778,21070,21514,1070.7625595,3988,1661040000,1661126400,1,4821 -1661126400,21517,21530,20901,21411,21517,21530,20901,21411,1428.98968096,3989,1661126400,1661212800,1,4821 -1661212800,21404,21672,20899,21520,21404,21672,20899,21520,1237.15611446,3990,1661212800,1661299200,1,4821 -1661299200,21523,21892,21142,21372,21523,21892,21142,21372,1825.65585841,3991,1661299200,1661385600,1,4821 -1661385600,21364,21813,21319,21571,21364,21813,21319,21571,1134.96366241,3992,1661385600,1661472000,1,4821 -1661472000,21550,21870,20119,20250,21550,21870,20119,20250,3482.0913778,3993,1661472000,1661558400,1,4821 -1661558400,20242,20376,19766,20045,20242,20376,19766,20045,1322.83765891,3994,1661558400,1661644800,1,4821 -1661644800,20044,20159,19526,19557,20044,20159,19526,19557,883.35771116,3995,1661644800,1661731200,1,4821 -1661731200,19571,20415,19557,20302,19571,20415,19557,20302,1226.5339045,3996,1661731200,1661817600,1,4821 -1661817600,20300,20575,19552,19819,20300,20575,19552,19819,2061.63316733,3997,1661817600,1661904000,1,4821 -1661904000,19836,20490,19822,20059,19836,20490,19822,20059,2271.18112596,3998,1661904000,1661990400,1,4821 -1661990400,20049,20202,19573,20128,20049,20202,19573,20128,1841.62666131,3999,1661990400,1662076800,1,4821 -1662076800,20133,20440,19762,19959,20133,20440,19762,19959,1704.54970941,4000,1662076800,1662163200,1,4821 -1662163200,19950,20053,19667,19840,19950,20053,19667,19840,454.45221631,4001,1662163200,1662249600,1,4821 -1662249600,19840,20025,19586,20007,19840,20025,19586,20007,468.46460815,4002,1662249600,1662336000,1,4821 -1662336000,20014,20051,19634,19794,20014,20051,19634,19794,975.96352852,4003,1662336000,1662422400,1,4821 -1662422400,19799,20181,18669,18789,19799,20181,18669,18789,3216.97582373,4004,1662422400,1662508800,1,4821 -1662508800,18808,19456,18540,19276,18808,19456,18540,19276,1946.27402334,4005,1662508800,1662595200,1,4821 -1662595200,19301,19454,19023,19322,19301,19454,19023,19322,1759.2499652,4006,1662595200,1662681600,1,4821 -1662681600,19327,21610,19303,21371,19327,21610,19303,21371,4009.40373236,4007,1662681600,1662768000,1,4821 -1662768000,21371,21814,21125,21672,21371,21814,21125,21672,1355.39296702,4008,1662768000,1662854400,1,4821 -1662854400,21663,21871,21360,21835,21663,21871,21360,21835,844.39459098,4009,1662854400,1662940800,1,4821 -1662940800,21836,22485,21565,22401,21836,22485,21565,22401,2496.98699671,4010,1662940800,1663027200,1,4821 -1663027200,22396,22781,19862,20177,22396,22781,19862,20177,3927.23167292,4011,1663027200,1663113600,1,4821 -1663113600,20175,20526,19623,20233,20175,20526,19623,20233,2792.62275209,4012,1663113600,1663200000,1,4821 -1663200000,20226,20432,19500,19691,20226,20432,19500,19691,2531.5711628,4013,1663200000,1663286400,1,4821 -1663286400,19704,19887,19330,19802,19704,19887,19330,19802,2514.42684614,4014,1663286400,1663372800,1,4821 -1663372800,19802,20187,19757,20114,19802,20187,19757,20114,947.27782708,4015,1663372800,1663459200,1,4821 -1663459200,20116,20116,19343,19419,20116,20116,19343,19419,1609.63965374,4016,1663459200,1663545600,1,4821 -1663545600,19418,19679,18271,19538,19418,19679,18271,19538,3418.2169402,4017,1663545600,1663632000,1,4821 -1663632000,19535,19634,18717,18878,19535,19634,18717,18878,2544.45288865,4018,1663632000,1663718400,1,4821 -1663718400,18877,19902,18157,18466,18877,19902,18157,18466,5333.03776764,4019,1663718400,1663804800,1,4821 -1663804800,18458,19541,18368,19403,18458,19541,18368,19403,2607.0417597,4020,1663804800,1663891200,1,4821 -1663891200,19411,19491,18533,19294,19411,19491,18533,19294,2593.18338023,4021,1663891200,1663977600,1,4821 -1663977600,19291,19309,18817,18921,19291,19309,18817,18921,922.02394143,4022,1663977600,1664064000,1,4821 -1664064000,18919,19182,18636,18810,18919,19182,18636,18810,979.44306377,4023,1664064000,1664150400,1,4821 -1664150400,18809,19313,18690,19226,18809,19313,18690,19226,3167.38799752,4024,1664150400,1664236800,1,4821 -1664236800,19233,20381,18822,19075,19233,20381,18822,19075,4425.61502655,4025,1664236800,1664323200,1,4821 -1664323200,19085,19770,18461,19413,19085,19770,18461,19413,3814.50266646,4026,1664323200,1664409600,1,4821 -1664409600,19413,19630,18852,19592,19413,19630,18852,19592,1795.3838453,4027,1664409600,1664496000,1,4821 -1664496000,19593,20171,19152,19425,19593,20171,19152,19425,2413.78432301,4028,1664496000,1664582400,1,4821 -1664582400,19419,19484,19174,19312,19419,19484,19174,19312,378.60698732,4029,1664582400,1664668800,1,4821 -1664668800,19306,19395,18931,19051,19306,19395,18931,19051,518.03380521,4030,1664668800,1664755200,1,4821 -1664755200,19060,19715,18975,19636,19060,19715,18975,19636,1109.13176723,4031,1664755200,1664841600,1,4821 -1664841600,19633,20469,19497,20343,19633,20469,19497,20343,2455.79187396,4032,1664841600,1664928000,1,4821 -1664928000,20343,20366,19735,20162,20343,20366,19735,20162,1789.84892196,4033,1664928000,1665014400,1,4821 -1665014400,20161,20447,19864,19951,20161,20447,19864,19951,1438.88952495,4034,1665014400,1665100800,1,4821 -1665100800,19960,20056,19335,19532,19960,20056,19335,19532,1290.58016407,4035,1665100800,1665187200,1,4821 -1665187200,19533,19624,19259,19420,19533,19624,19259,19420,517.31876324,4036,1665187200,1665273600,1,4821 -1665273600,19421,19604,19324,19445,19421,19604,19324,19445,707.27451611,4037,1665273600,1665360000,1,4821 -1665360000,19436,19525,19029,19131,19436,19525,19029,19131,1052.98301829,4038,1665360000,1665446400,1,4821 -1665446400,19131,19265,18853,19059,19131,19265,18853,19059,1332.93245318,4039,1665446400,1665532800,1,4821 -1665532800,19061,19229,18967,19157,19061,19229,18967,19157,870.27070879,4040,1665532800,1665619200,1,4821 -1665619200,19156,19504,18183,19377,19156,19504,18183,19377,2921.28942458,4041,1665619200,1665705600,1,4821 -1665705600,19374,19947,19083,19181,19374,19947,19083,19181,1313.80111372,4042,1665705600,1665792000,1,4821 -1665792000,19184,19229,18990,19066,19184,19229,18990,19066,331.43098278,4043,1665792000,1665878400,1,4821 -1665878400,19072,19425,19067,19264,19072,19425,19067,19264,417.01160964,4044,1665878400,1665964800,1,4821 -1665964800,19262,19672,19160,19547,19262,19672,19160,19547,1141.62350258,4045,1665964800,1666051200,1,4821 -1666051200,19547,19700,19099,19334,19547,19700,19099,19334,1525.14596118,4046,1666051200,1666137600,1,4821 -1666137600,19329,19356,19078,19126,19329,19356,19078,19126,1302.59535401,4047,1666137600,1666224000,1,4821 -1666224000,19128,19340,18913,19043,19128,19340,18913,19043,1490.48469747,4048,1666224000,1666310400,1,4821 -1666310400,19043,19245,18660,19165,19043,19245,18660,19165,1923.43991085,4049,1666310400,1666396800,1,4821 -1666396800,19166,19250,19118,19206,19166,19250,19118,19206,455.41611912,4050,1666396800,1666483200,1,4821 -1666483200,19208,19689,19079,19574,19208,19689,19079,19574,1195.62013587,4051,1666483200,1666569600,1,4821 -1666569600,19576,19588,19169,19332,19576,19588,19169,19332,1155.8634844,4052,1666569600,1666656000,1,4821 -1666656000,19332,20418,19222,20087,19332,20418,19222,20087,2804.51314609,4053,1666656000,1666742400,1,4821 -1666742400,20096,21012,20062,20775,20096,21012,20062,20775,2711.06904662,4054,1666742400,1666828800,1,4821 -1666828800,20771,20872,20210,20296,20771,20872,20210,20296,1669.88399576,4055,1666828800,1666915200,1,4821 -1666915200,20295,20750,20008,20599,20295,20750,20008,20599,1828.01380674,4056,1666915200,1667001600,1,4821 -1667001600,20596,21078,20566,20821,20596,21078,20566,20821,1213.18946622,4057,1667001600,1667088000,1,4821 -1667088000,20820,20931,20525,20628,20820,20931,20525,20628,679.83876303,4058,1667088000,1667174400,1,4821 -1667174400,20631,20833,20243,20498,20631,20833,20243,20498,1880.02456732,4059,1667174400,1667260800,1,4821 -1667260800,20493,20681,20334,20480,20493,20681,20334,20480,1276.70028973,4060,1667260800,1667347200,1,4821 -1667347200,20480,20802,20055,20154,20480,20802,20055,20154,2292.08236192,4061,1667347200,1667433600,1,4821 -1667433600,20152,20387,20039,20209,20152,20387,20039,20209,1004.11893277,4062,1667433600,1667520000,1,4821 -1667520000,20209,21290,20184,21153,20209,21290,20184,21153,3501.48578481,4063,1667520000,1667606400,1,4821 -1667606400,21152,21473,21089,21301,21152,21473,21089,21301,774.12522007,4064,1667606400,1667692800,1,4821 -1667692800,21299,21364,20899,20907,21299,21364,20899,20907,551.95849001,4065,1667692800,1667779200,1,4821 -1667779200,20899,21070,20400,20590,20899,21070,20400,20590,1417.99563473,4066,1667779200,1667865600,1,4821 -1667865600,20591,20669,17114,18550,20591,20669,17114,18550,12038.83321209,4067,1667865600,1667952000,1,4821 -1667952000,18546,18588,15632,15877,18546,18588,15632,15877,8350.78946074,4068,1667952000,1668038400,1,4821 -1668038400,15900,18150,15748,17551,15900,18150,15748,17551,8375.71350605,4069,1668038400,1668124800,1,4821 -1668124800,17548,17645,16394,17007,17548,17645,16394,17007,5636.79373783,4070,1668124800,1668211200,1,4821 -1668211200,17020,17054,16610,16788,17020,17054,16610,16788,1882.26415655,4071,1668211200,1668297600,1,4821 -1668297600,16788,17240,16263,16310,16788,17240,16263,16310,2703.91194662,4072,1668297600,1668384000,1,4821 -1668384000,16300,17130,15784,16589,16300,17130,15784,16589,7964.34006887,4073,1668384000,1668470400,1,4821 -1668470400,16586,17095,16511,16874,16586,17095,16511,16874,5633.4472262,4074,1668470400,1668556800,1,4821 -1668556800,16875,16980,16371,16654,16875,16980,16371,16654,4036.30042365,4075,1668556800,1668643200,1,4821 -1668643200,16655,16724,16412,16686,16655,16724,16412,16686,2459.01915034,4076,1668643200,1668729600,1,4821 -1668729600,16687,16971,16540,16683,16687,16971,16540,16683,2673.28041964,4077,1668729600,1668816000,1,4821 -1668816000,16683,16799,16548,16690,16683,16799,16548,16690,1377.3963971,4078,1668816000,1668902400,1,4821 -1668902400,16687,16730,16169,16256,16687,16730,16169,16256,1827.05676561,4079,1668902400,1668988800,1,4821 -1668988800,16250,16269,15479,15766,16250,16269,15479,15766,5633.48780213,4080,1668988800,1669075200,1,4821 -1669075200,15757,16281,15613,16197,15757,16281,15613,16197,3720.50241508,4081,1669075200,1669161600,1,4821 -1669161600,16199,16647,16150,16603,16199,16647,16150,16603,3505.30217525,4082,1669161600,1669248000,1,4821 -1669248000,16594,16783,16456,16591,16594,16783,16456,16591,2141.88464889,4083,1669248000,1669334400,1,4821 -1669334400,16589,16604,16339,16508,16589,16604,16339,16508,2043.44612911,4084,1669334400,1669420800,1,4821 -1669420800,16511,16685,16387,16454,16511,16685,16387,16454,1503.64131011,4085,1669420800,1669507200,1,4821 -1669507200,16451,16587,16402,16424,16451,16587,16402,16424,1189.79470656,4086,1669507200,1669593600,1,4821 -1669593600,16420,16477,16004,16210,16420,16477,16004,16210,3254.70177817,4087,1669593600,1669680000,1,4821 -1669680000,16205,16529,16102,16434,16205,16529,16102,16434,2311.40468667,4088,1669680000,1669766400,1,4821 -1669766400,16437,17223,16430,17170,16437,17223,16430,17170,4442.56553096,4089,1669766400,1669852800,1,4821 -1669852800,17166,17250,16864,16977,17166,17250,16864,16977,3208.09558762,4090,1669852800,1669939200,1,4821 -1669939200,16976,17102,16800,17095,16976,17102,16800,17095,2329.03284999,4091,1669939200,1670025600,1,4821 -1670025600,17095,17150,16868,16886,17095,17150,16868,16886,1177.01264514,4092,1670025600,1670112000,1,4821 -1670112000,16893,17195,16890,17114,16893,17195,16890,17114,1603.5516013,4093,1670112000,1670198400,1,4821 -1670198400,17113,17418,16879,16968,17113,17418,16879,16968,2251.51957602,4094,1670198400,1670284800,1,4821 -1670284800,16968,17101,16914,17088,16968,17101,16914,17088,1303.60899038,4095,1670284800,1670371200,1,4821 -1670371200,17091,17131,16736,16836,17091,17131,16736,16836,1185.39328287,4096,1670371200,1670457600,1,4821 -1670457600,16838,17296,16734,17229,16838,17296,16734,17229,1725.02170572,4097,1670457600,1670544000,1,4821 -1670544000,17229,17353,17073,17128,17229,17353,17073,17128,1226.70564841,4098,1670544000,1670630400,1,4821 -1670630400,17129,17223,17100,17128,17129,17223,17100,17128,677.25474701,4099,1670630400,1670716800,1,4821 -1670716800,17128,17264,17080,17091,17128,17264,17080,17091,1239.3577856,4100,1670716800,1670803200,1,4821 -1670803200,17089,17240,16881,17209,17089,17240,16881,17209,1695.04357871,4101,1670803200,1670889600,1,4821 -1670889600,17214,18106,17093,17772,17214,18106,17093,17772,3839.86501115,4102,1670889600,1670976000,1,4821 -1670976000,17771,18373,17667,17803,17771,18373,17667,17803,3837.16139672,4103,1670976000,1671062400,1,4821 -1671062400,17806,17853,17288,17362,17806,17853,17288,17362,1887.71290617,4104,1671062400,1671148800,1,4821 -1671148800,17361,17525,16572,16633,17361,17525,16572,16633,2853.96835966,4105,1671148800,1671235200,1,4821 -1671235200,16635,16794,16596,16781,16635,16794,16596,16781,1114.37024438,4106,1671235200,1671321600,1,4821 -1671321600,16780,16850,16676,16749,16780,16850,16676,16749,695.99091766,4107,1671321600,1671408000,1,4821 -1671408000,16744,16815,16293,16446,16744,16815,16293,16446,2157.44154575,4108,1671408000,1671494400,1,4821 -1671494400,16441,17046,16402,16898,16441,17046,16402,16898,2116.01430301,4109,1671494400,1671580800,1,4821 -1671580800,16899,16919,16719,16824,16899,16919,16719,16824,1618.76794861,4110,1671580800,1671667200,1,4821 -1671667200,16823,16863,16570,16821,16823,16863,16570,16821,1946.80526969,4111,1671667200,1671753600,1,4821 -1671753600,16821,16916,16750,16779,16821,16916,16750,16779,2138.4466876,4112,1671753600,1671840000,1,4821 -1671840000,16779,16848,16779,16839,16779,16848,16779,16839,960.3266097,4113,1671840000,1671926400,1,4821 -1671926400,16839,16850,16731,16828,16839,16850,16731,16828,717.96557265,4114,1671926400,1672012800,1,4821 -1672012800,16828,16933,16801,16917,16828,16933,16801,16917,731.85697007,4115,1672012800,1672099200,1,4821 -1672099200,16920,16961,16588,16700,16920,16961,16588,16700,2203.33524902,4116,1672099200,1672185600,1,4821 -1672185600,16699,16772,16465,16540,16699,16772,16465,16540,2220.78816676,4117,1672185600,1672272000,1,4821 -1672272000,16540,16650,16486,16628,16540,16650,16486,16628,1561.53157649,4118,1672272000,1672358400,1,4821 -1672358400,16628,16650,16337,16603,16628,16650,16337,16603,2223.64394181,4119,1672358400,1672444800,1,4821 -1672444800,16602,16627,16471,16528,16602,16627,16471,16528,602.43437164,4120,1672444800,1672531200,1,4821 -1672531200,16530,16622,16496,16615,16530,16622,16496,16615,473.83273801,4121,1672531200,1672617600,1,4821 -1672617600,16615,16782,16552,16673,16615,16782,16552,16673,1046.7274368,4122,1672617600,1672704000,1,4821 -1672704000,16668,16766,16605,16670,16668,16766,16605,16670,1388.07377613,4123,1672704000,1672790400,1,4821 -1672790400,16673,16984,16652,16849,16673,16984,16652,16849,2038.20012252,4124,1672790400,1672876800,1,4821 -1672876800,16847,16871,16755,16826,16847,16871,16755,16826,1132.35464416,4125,1672876800,1672963200,1,4821 -1672963200,16826,17024,16669,16950,16826,17024,16669,16950,1738.86975267,4126,1672963200,1673049600,1,4821 -1673049600,16951,16975,16907,16945,16951,16975,16907,16945,523.75442441,4127,1673049600,1673136000,1,4821 -1673136000,16946,17163,16915,17119,16946,17163,16915,17119,816.57209307,4128,1673136000,1673222400,1,4821 -1673222400,17124,17393,17108,17179,17124,17393,17108,17179,2212.63662624,4129,1673222400,1673308800,1,4821 -1673308800,17177,17490,17147,17446,17177,17490,17147,17446,1354.43514717,4130,1673308800,1673395200,1,4821 -1673395200,17448,17992,17318,17930,17448,17992,17318,17930,1904.45231601,4131,1673395200,1673481600,1,4821 -1673481600,17948,19114,17911,18853,17948,19114,17911,18853,5126.15290965,4132,1673481600,1673568000,1,4821 -1673568000,18852,19991,18720,19931,18852,19991,18720,19931,3765.6159592,4133,1673568000,1673654400,1,4821 -1673654400,19936,21247,19895,20960,19936,21247,19895,20960,6843.48563958,4134,1673654400,1673740800,1,4821 -1673740800,20961,21052,20549,20885,20961,21052,20549,20885,1352.72025796,4135,1673740800,1673827200,1,4821 -1673827200,20879,21456,20634,21189,20879,21456,20634,21189,3236.95717404,4136,1673827200,1673913600,1,4821 -1673913600,21186,21594,20863,21134,21186,21594,20863,21134,2302.4557231,4137,1673913600,1674000000,1,4821 -1674000000,21136,21646,20358,20670,21136,21646,20358,20670,3794.75671744,4138,1674000000,1674086400,1,4821 -1674086400,20678,21185,20654,21086,20678,21185,20654,21086,2391.98069084,4139,1674086400,1674172800,1,4821 -1674172800,21085,22750,20869,22678,21085,22750,20869,22678,2937.14734339,4140,1674172800,1674259200,1,4821 -1674259200,22670,23362,22442,22783,22670,23362,22442,22783,3013.23007247,4141,1674259200,1674345600,1,4821 -1674345600,22791,23076,22314,22717,22791,23076,22314,22717,1548.97073883,4142,1674345600,1674432000,1,4821 -1674432000,22708,23167,22525,22922,22708,23167,22525,22922,1699.036477,4143,1674432000,1674518400,1,4821 -1674518400,22922,23162,22473,22637,22922,23162,22473,22637,1953.73212508,4144,1674518400,1674604800,1,4821 -1674604800,22636,23815,22334,23054,22636,23815,22334,23054,2582.12304347,4145,1674604800,1674691200,1,4821 -1674691200,23063,23282,22866,23010,23063,23282,22866,23010,1473.72439517,4146,1674691200,1674777600,1,4821 -1674777600,23011,23500,22541,23083,23011,23500,22541,23083,2086.70647505,4147,1674777600,1674864000,1,4821 -1674864000,23082,23187,22894,23033,23082,23187,22894,23033,834.3522255,4148,1674864000,1674950400,1,4821 -1674950400,23031,23954,22981,23746,23031,23954,22981,23746,1620.98279529,4149,1674950400,1675036800,1,4821 -1675036800,23748,23799,22504,22831,23748,23799,22504,22831,2081.82272658,4150,1675036800,1675123200,1,4821 -1675123200,22831,23318,22724,23127,22831,23318,22724,23127,1558.97476087,4151,1675123200,1675209600,1,4821 -1675209600,23134,23810,22768,23735,23134,23810,22768,23735,2468.52240577,4152,1675209600,1675296000,1,4821 -1675296000,23736,24258,23377,23498,23736,24258,23377,23498,2609.60252721,4153,1675296000,1675382400,1,4821 -1675382400,23503,23719,23212,23434,23503,23719,23212,23434,1742.07112849,4154,1675382400,1675468800,1,4821 -1675468800,23421,23582,23266,23330,23421,23582,23266,23330,778.73091268,4155,1675468800,1675555200,1,4821 -1675555200,23328,23428,22766,22937,23328,23428,22766,22937,1525.50154971,4156,1675555200,1675641600,1,4821 -1675641600,22942,23148,22643,22763,22942,23148,22643,22763,1731.60284453,4157,1675641600,1675728000,1,4821 -1675728000,22761,23338,22751,23252,22761,23338,22751,23252,2758.61416405,4158,1675728000,1675814400,1,4821 -1675814400,23246,23439,22686,22961,23246,23439,22686,22961,1236.37140064,4159,1675814400,1675900800,1,4821 -1675900800,22965,23003,21700,21802,22965,23003,21700,21802,2260.7943153,4160,1675900800,1675987200,1,4821 -1675987200,21803,21939,21454,21639,21803,21939,21454,21639,1503.99323818,4161,1675987200,1676073600,1,4821 -1676073600,21631,21904,21610,21868,21631,21904,21610,21868,699.37255295,4162,1676073600,1676160000,1,4821 -1676160000,21868,22086,21649,21789,21868,22086,21649,21789,1481.78576998,4163,1676160000,1676246400,1,4821 -1676246400,21790,21897,21376,21790,21790,21897,21376,21790,1923.03740841,4164,1676246400,1676332800,1,4821 -1676332800,21790,22316,21569,22211,21790,22316,21569,22211,2032.44280719,4165,1676332800,1676419200,1,4821 -1676419200,22208,24374,22064,24332,22208,24374,22064,24332,2317.11877577,4166,1676419200,1676505600,1,4821 -1676505600,24332,25270,23520,23521,24332,25270,23520,23521,3522.85595625,4167,1676505600,1676592000,1,4821 -1676592000,23518,25014,23369,24580,23518,25014,23369,24580,3329.15013434,4168,1676592000,1676678400,1,4821 -1676678400,24577,24869,24450,24640,24577,24869,24450,24640,721.18871725,4169,1676678400,1676764800,1,4821 -1676764800,24638,25183,24211,24296,24638,25183,24211,24296,1717.15816149,4170,1676764800,1676851200,1,4821 -1676851200,24271,25118,23862,24843,24271,25118,23862,24843,1828.53775073,4171,1676851200,1676937600,1,4821 -1676937600,24843,25250,24165,24450,24843,25250,24165,24450,2505.88694839,4172,1676937600,1677024000,1,4821 -1677024000,24450,24474,23594,24188,24450,24474,23594,24188,1951.95970979,4173,1677024000,1677110400,1,4821 -1677110400,24188,24590,23636,23939,24188,24590,23636,23939,2000.51001308,4174,1677110400,1677196800,1,4821 -1677196800,23939,24124,22865,23189,23939,24124,22865,23189,2782.7898089,4175,1677196800,1677283200,1,4821 -1677283200,23186,23215,22770,23161,23186,23215,22770,23161,863.37221739,4176,1677283200,1677369600,1,4821 -1677369600,23166,23678,23068,23562,23166,23678,23068,23562,1019.2008877,4177,1677369600,1677456000,1,4821 -1677456000,23560,23890,23126,23493,23560,23890,23126,23493,1768.12573577,4178,1677456000,1677542400,1,4821 -1677542400,23497,23594,23048,23136,23497,23594,23048,23136,1185.70678735,4179,1677542400,1677628800,1,4821 -1677628800,23146,23990,23040,23634,23146,23990,23040,23634,1748.05063555,4180,1677628800,1677715200,1,4821 -1677715200,23632,23791,23206,23466,23632,23791,23206,23466,1090.90402404,4181,1677715200,1677801600,1,4821 -1677801600,23469,23477,22000,22359,23469,23477,22000,22359,2878.02219561,4182,1677801600,1677888000,1,4821 -1677888000,22359,22401,22170,22347,22359,22401,22170,22347,608.34767678,4183,1677888000,1677974400,1,4821 -1677974400,22347,22652,22212,22428,22347,22652,22212,22428,944.66432972,4184,1677974400,1678060800,1,4821 -1678060800,22427,22590,22263,22407,22427,22590,22263,22407,1156.23472957,4185,1678060800,1678147200,1,4821 -1678147200,22414,22547,21931,22200,22414,22547,21931,22200,1837.72234137,4186,1678147200,1678233600,1,4821 -1678233600,22197,22275,21590,21704,22197,22275,21590,21704,1477.18402948,4187,1678233600,1678320000,1,4821 -1678320000,21697,21824,20043,20367,21697,21824,20043,20367,3374.52370067,4188,1678320000,1678406400,1,4821 -1678406400,20368,20368,19569,20220,20368,20368,19569,20220,4695.61839262,4189,1678406400,1678492800,1,4821 -1678492800,20226,20874,19893,20618,20226,20874,19893,20618,3590.95407524,4190,1678492800,1678579200,1,4821 -1678579200,20615,22269,20456,22183,20615,22269,20456,22183,3599.49467653,4191,1678579200,1678665600,1,4821 -1678665600,22190,24618,21900,24209,22190,24618,21900,24209,6738.26574302,4192,1678665600,1678752000,1,4821 -1678752000,24210,26533,24070,24750,24210,26533,24070,24750,7966.63580318,4193,1678752000,1678838400,1,4821 -1678838400,24745,25273,23940,24368,24745,25273,23940,24368,4368.44571382,4194,1678838400,1678924800,1,4821 -1678924800,24361,25217,24229,25050,24361,25217,24229,25050,2431.28339301,4195,1678924800,1679011200,1,4821 -1679011200,25051,27818,24954,27466,25051,27818,24954,27466,5166.30277037,4196,1679011200,1679097600,1,4821 -1679097600,27466,27776,26707,26980,27466,27776,26707,26980,2934.20319237,4197,1679097600,1679184000,1,4821 -1679184000,26992,28474,26900,28054,26992,28474,26900,28054,2615.71640887,4198,1679184000,1679270400,1,4821 -1679270400,28081,28567,27231,27815,28081,28567,27231,27815,3998.09358215,4199,1679270400,1679356800,1,4821 -1679356800,27808,28497,27436,28192,27808,28497,27436,28192,2955.12879242,4200,1679356800,1679443200,1,4821 -1679443200,28184,28936,26688,27320,28184,28936,26688,27320,5011.0153592,4201,1679443200,1679529600,1,4821 -1679529600,27320,28818,27187,28343,27320,28818,27187,28343,3165.97283785,4202,1679529600,1679616000,1,4821 -1679616000,28352,29380,27043,27493,28352,29380,27043,27493,2789.44951461,4203,1679616000,1679702400,1,4821 -1679702400,27497,27810,27210,27499,27497,27810,27210,27499,963.83840741,4204,1679702400,1679788800,1,4821 -1679788800,27493,28217,27453,28004,27493,28217,27453,28004,1100.20331067,4205,1679788800,1679875200,1,4821 -1679875200,27992,28051,26541,27142,27992,28051,26541,27142,2258.96393636,4206,1679875200,1679961600,1,4821 -1679961600,27142,27514,26647,27272,27142,27514,26647,27272,2137.44964357,4207,1679961600,1680048000,1,4821 -1680048000,27272,28650,27258,28353,27272,28650,27258,28353,2161.81292594,4208,1680048000,1680134400,1,4821 -1680134400,28353,29170,27706,28039,28353,29170,27706,28039,2912.7527969,4209,1680134400,1680220800,1,4821 -1680220800,28036,28653,27533,28476,28036,28653,27533,28476,2301.216737,4210,1680220800,1680307200,1,4821 -1680307200,28476,28816,28237,28469,28476,28816,28237,28469,656.33679146,4211,1680307200,1680393600,1,4821 -1680393600,28469,28544,27891,28186,28469,28544,27891,28186,689.98223995,4212,1680393600,1680480000,1,4821 -1680480000,28179,28506,27236,27816,28179,28506,27236,27816,2390.56448985,4213,1680480000,1680566400,1,4821 -1680566400,27820,28447,27686,28178,27820,28447,27686,28178,1294.59736105,4214,1680566400,1680652800,1,4821 -1680652800,28179,28782,27823,28183,28179,28782,27823,28183,1576.36122648,4215,1680652800,1680739200,1,4821 -1680739200,28181,28199,27723,28051,28181,28199,27723,28051,1064.88030111,4216,1680739200,1680825600,1,4821 -1680825600,28054,28118,27797,27931,28054,28118,27797,27931,436.4796401,4217,1680825600,1680912000,1,4821 -1680912000,27931,28174,27891,27969,27931,28174,27891,27969,417.7631391,4218,1680912000,1680998400,1,4821 -1680998400,27968,28544,27833,28340,27968,28544,27833,28340,718.54765779,4219,1680998400,1681084800,1,4821 -1681084800,28353,29789,28184,29652,28353,29789,28184,29652,2711.67320655,4220,1681084800,1681171200,1,4821 -1681171200,29657,30575,29617,30246,29657,30575,29617,30246,2689.4058512,4221,1681171200,1681257600,1,4821 -1681257600,30255,30503,29689,29903,30255,30503,29689,29903,1926.96571954,4222,1681257600,1681344000,1,4821 -1681344000,29914,30614,29889,30410,29914,30614,29889,30410,1504.18935847,4223,1681344000,1681430400,1,4821 -1681430400,30411,31035,30001,30498,30411,31035,30001,30498,2540.14059427,4224,1681430400,1681516800,1,4821 -1681516800,30498,30620,30249,30332,30498,30620,30249,30332,560.64010658,4225,1681516800,1681603200,1,4821 -1681603200,30327,30567,30157,30330,30327,30567,30157,30330,656.81163772,4226,1681603200,1681689600,1,4821 -1681689600,30328,30337,29247,29448,30328,30337,29247,29448,2077.00292863,4227,1681689600,1681776000,1,4821 -1681776000,29452,30483,29122,30395,29452,30483,29122,30395,1829.01718646,4228,1681776000,1681862400,1,4821 -1681862400,30388,30423,28603,28827,30388,30423,28603,28827,3869.11862954,4229,1681862400,1681948800,1,4821 -1681948800,28814,29098,28005,28238,28814,29098,28005,28238,2451.52555325,4230,1681948800,1682035200,1,4821 -1682035200,28240,28362,27140,27254,28240,28362,27140,27254,2455.89969552,4231,1682035200,1682121600,1,4821 -1682121600,27253,27883,27137,27817,27253,27883,27137,27817,1010.44737158,4232,1682121600,1682208000,1,4821 -1682208000,27820,27820,27347,27596,27820,27820,27347,27596,798.04552773,4233,1682208000,1682294400,1,4821 -1682294400,27594,27998,26981,27512,27594,27998,26981,27512,2236.65500868,4234,1682294400,1682380800,1,4821 -1682380800,27515,28392,27197,28300,27515,28392,27197,28300,1874.56625132,4235,1682380800,1682467200,1,4821 -1682467200,28306,30022,27242,28428,28306,30022,27242,28428,5282.64382736,4236,1682467200,1682553600,1,4821 -1682553600,28427,29887,28389,29485,28427,29887,28389,29485,3748.69776442,4237,1682553600,1682640000,1,4821 -1682640000,29486,29600,28922,29333,29486,29600,28922,29333,2449.0749774,4238,1682640000,1682726400,1,4821 -1682726400,29339,29460,29061,29247,29339,29460,29061,29247,932.47961185,4239,1682726400,1682812800,1,4821 -1682812800,29252,29961,29115,29235,29252,29961,29115,29235,1415.25506091,4240,1682812800,1682899200,1,4821 -1682899200,29254,29344,27666,28079,29254,29344,27666,28079,2913.86283351,4241,1682899200,1682985600,1,4821 -1682985600,28079,28894,27876,28680,28079,28894,27876,28680,1935.65649138,4242,1682985600,1683072000,1,4821 -1683072000,28682,29276,28138,29033,28682,29276,28138,29033,2838.48316961,4243,1683072000,1683158400,1,4821 -1683158400,29043,29378,28691,28851,29043,29378,28691,28851,1656.63171889,4244,1683158400,1683244800,1,4821 -1683244800,28860,29701,28832,29547,28860,29701,28832,29547,1923.18974421,4245,1683244800,1683331200,1,4821 -1683331200,29537,29851,28422,28911,29537,29851,28422,28911,1443.17174676,4246,1683331200,1683417600,1,4821 -1683417600,28909,29194,28444,28472,28909,29194,28444,28472,1021.45715582,4247,1683417600,1683504000,1,4821 -1683504000,28485,28667,27290,27690,28485,28667,27290,27690,2936.79913382,4248,1683504000,1683590400,1,4821 -1683590400,27688,27841,27372,27650,27688,27841,27372,27650,1573.58442454,4249,1683590400,1683676800,1,4821 -1683676800,27648,28328,26842,27618,27648,28328,26842,27618,2848.942523,4250,1683676800,1683763200,1,4821 -1683763200,27624,27640,26720,26991,27624,27640,26720,26991,2127.91135789,4251,1683763200,1683849600,1,4821 -1683849600,26987,27093,25800,26811,26987,27093,25800,26811,4842.98984814,4252,1683849600,1683936000,1,4821 -1683936000,26816,27052,26710,26789,26816,27052,26710,26789,1269.30464643,4253,1683936000,1684022400,1,4821 -1684022400,26805,27202,26598,26933,26805,27202,26598,26933,1325.63421938,4254,1684022400,1684108800,1,4821 -1684108800,26933,27666,26736,27166,26933,27666,26736,27166,1805.12956433,4255,1684108800,1684195200,1,4821 -1684195200,27166,27300,26868,27037,27166,27300,26868,27037,1730.45413554,4256,1684195200,1684281600,1,4821 -1684281600,27037,27488,26550,27404,27037,27488,26550,27404,2653.36761994,4257,1684281600,1684368000,1,4821 -1684368000,27413,27481,26374,26818,27413,27481,26374,26818,1988.19661419,4258,1684368000,1684454400,1,4821 -1684454400,26824,27176,26651,26893,26824,27176,26651,26893,1277.23274821,4259,1684454400,1684540800,1,4821 -1684540800,26889,27153,26840,27115,26889,27153,26840,27115,603.01833692,4260,1684540800,1684627200,1,4821 -1684627200,27123,27277,26688,26750,27123,27277,26688,26750,654.14743859,4261,1684627200,1684713600,1,4821 -1684713600,26753,27078,26547,26856,26753,27078,26547,26856,1111.87388791,4262,1684713600,1684800000,1,4821 -1684800000,26854,27478,26810,27226,26854,27478,26810,27226,1174.45290602,4263,1684800000,1684886400,1,4821 -1684886400,27225,27225,26076,26325,27225,27225,26076,26325,2214.54386081,4264,1684886400,1684972800,1,4821 -1684972800,26325,26611,25878,26478,26325,26611,25878,26478,1647.18339473,4265,1684972800,1685059200,1,4821 -1685059200,26486,26937,26338,26718,26486,26937,26338,26718,1666.10237235,4266,1685059200,1685145600,1,4821 -1685145600,26716,26893,26566,26872,26716,26893,26566,26872,636.46388614,4267,1685145600,1685232000,1,4821 -1685232000,26875,28248,26785,28072,26875,28248,26785,28072,1665.64922634,4268,1685232000,1685318400,1,4821 -1685318400,28071,28452,27542,27749,28071,28452,27542,27749,1684.67833372,4269,1685318400,1685404800,1,4821 -1685404800,27748,28054,27570,27706,27748,28054,27570,27706,1567.55117507,4270,1685404800,1685491200,1,4821 -1685491200,27701,27840,26857,27219,27701,27840,26857,27219,1863.47625267,4271,1685491200,1685577600,1,4821 -1685577600,27220,27356,26625,26826,27220,27356,26625,26826,2004.38600265,4272,1685577600,1685664000,1,4821 -1685664000,26821,27300,26519,27251,26821,27300,26519,27251,1671.434456,4273,1685664000,1685750400,1,4821 -1685750400,27250,27332,26937,27076,27250,27332,26937,27076,772.42193183,4274,1685750400,1685836800,1,4821 -1685836800,27072,27451,26963,27125,27072,27451,26963,27125,789.8995641,4275,1685836800,1685923200,1,4821 -1685923200,27114,27138,25389,25739,27114,27138,25389,25739,3837.59032264,4276,1685923200,1686009600,1,4821 -1686009600,25730,27357,25350,27236,25730,27357,25350,27236,3967.73187674,4277,1686009600,1686096000,1,4821 -1686096000,27252,27388,26140,26348,27252,27388,26140,26348,2997.52646716,4278,1686096000,1686182400,1,4821 -1686182400,26347,26809,26225,26510,26347,26809,26225,26510,1530.47048563,4279,1686182400,1686268800,1,4821 -1686268800,26507,26778,26289,26484,26507,26778,26289,26484,1059.79847008,4280,1686268800,1686355200,1,4821 -1686355200,26486,26528,25420,25857,26486,26528,25420,25857,3074.54228424,4281,1686355200,1686441600,1,4821 -1686441600,25857,26209,25657,25941,25857,26209,25657,25941,1020.99238041,4282,1686441600,1686528000,1,4821 -1686528000,25940,26103,25634,25906,25940,26103,25634,25906,1761.02544893,4283,1686528000,1686614400,1,4821 -1686614400,25906,26422,25718,25934,25906,26422,25718,25934,1895.99582788,4284,1686614400,1686700800,1,4821 -1686700800,25935,26078,24819,25127,25935,26078,24819,25127,2747.12869314,4285,1686700800,1686787200,1,4821 -1686787200,25125,25729,24756,25573,25125,25729,24756,25573,2881.7973886,4286,1686787200,1686873600,1,4821 -1686873600,25567,26485,25188,26333,25567,26485,25188,26333,2561.76479263,4287,1686873600,1686960000,1,4821 -1686960000,26333,26785,26173,26507,26333,26785,26173,26507,1155.48522656,4288,1686960000,1687046400,1,4821 -1687046400,26513,26685,26267,26340,26513,26685,26267,26340,1005.71439822,4289,1687046400,1687132800,1,4821 -1687132800,26336,27050,26260,26842,26336,27050,26260,26842,1828.96524085,4290,1687132800,1687219200,1,4821 -1687219200,26840,28441,26651,28315,26840,28441,26651,28315,3123.55765312,4291,1687219200,1687305600,1,4821 -1687305600,28316,30755,28280,30009,28316,30755,28280,30009,6043.64316714,4292,1687305600,1687392000,1,4821 -1687392000,30010,30505,29600,29889,30010,30505,29600,29889,3777.60612726,4293,1687392000,1687478400,1,4821 -1687478400,29891,31458,29820,30716,29891,31458,29820,30716,4388.40051573,4294,1687478400,1687564800,1,4821 -1687564800,30703,30821,30287,30548,30703,30821,30287,30548,1211.73495461,4295,1687564800,1687651200,1,4821 -1687651200,30550,31047,30295,30477,30550,31047,30295,30477,1480.27114787,4296,1687651200,1687737600,1,4821 -1687737600,30480,30657,29941,30274,30480,30657,29941,30274,2062.07924358,4297,1687737600,1687824000,1,4821 -1687824000,30278,31025,30235,30696,30278,31025,30235,30696,2087.56342994,4298,1687824000,1687910400,1,4821 -1687910400,30697,30712,29868,30079,30697,30712,29868,30079,1867.54566498,4299,1687910400,1687996800,1,4821 -1687996800,30078,30825,30041,30444,30078,30825,30041,30444,1925.06697486,4300,1687996800,1688083200,1,4821 -1688083200,30445,31268,29508,30469,30445,31268,29508,30469,4944.54093815,4301,1688083200,1688169600,1,4821 -1688169600,30469,30647,30321,30592,30469,30647,30321,30592,603.9348395,4302,1688169600,1688256000,1,4821 -1688256000,30590,30785,30175,30616,30590,30785,30175,30616,1091.40198046,4303,1688256000,1688342400,1,4821 -1688342400,30616,31378,30587,31158,30616,31378,30587,31158,1549.49344257,4304,1688342400,1688428800,1,4821 -1688428800,31165,31327,30637,30771,31165,31327,30637,30771,848.54064618,4305,1688428800,1688515200,1,4821 -1688515200,30767,30866,30206,30501,30767,30866,30206,30501,1179.48935068,4306,1688515200,1688601600,1,4821 -1688601600,30498,31500,29868,29912,30498,31500,29868,29912,3090.69951281,4307,1688601600,1688688000,1,4821 -1688688000,29901,30445,29722,30348,29901,30445,29722,30348,1886.47101822,4308,1688688000,1688774400,1,4821 -1688774400,30348,30383,30056,30293,30348,30383,30056,30293,602.99398251,4309,1688774400,1688860800,1,4821 -1688860800,30293,30439,30073,30167,30293,30439,30073,30167,640.48477925,4310,1688860800,1688947200,1,4821 -1688947200,30170,31037,29964,30421,30170,31037,29964,30421,1899.48550714,4311,1688947200,1689033600,1,4821 -1689033600,30417,30804,30310,30621,30417,30804,30310,30621,1275.01882493,4312,1689033600,1689120000,1,4821 -1689120000,30631,30960,30219,30382,30631,30960,30219,30382,1734.61976884,4313,1689120000,1689206400,1,4821 -1689206400,30383,31818,30259,31471,30383,31818,30259,31471,3038.41085113,4314,1689206400,1689292800,1,4821 -1689292800,31474,31635,29961,30331,31474,31635,29961,30331,2687.88498106,4315,1689292800,1689379200,1,4821 -1689379200,30328,30403,30260,30301,30328,30403,30260,30301,483.23087175,4316,1689379200,1689465600,1,4821 -1689465600,30300,30442,30067,30253,30300,30442,30067,30253,999.67578186,4317,1689465600,1689552000,1,4821 -1689552000,30247,30341,29675,30154,30247,30341,29675,30154,1810.6123199,4318,1689552000,1689638400,1,4821 -1689638400,30144,30244,29521,29868,30144,30244,29521,29868,1637.26704348,4319,1689638400,1689724800,1,4821 -1689724800,29862,30188,29757,29919,29862,30188,29757,29919,1446.88531668,4320,1689724800,1689811200,1,4821 -1689811200,29917,30414,29567,29806,29917,30414,29567,29806,1431.36195596,4321,1689811200,1689897600,1,4821 -1689897600,29806,30051,29735,29908,29806,30051,29735,29908,1197.73385418,4322,1689897600,1689984000,1,4821 -1689984000,29908,29995,29640,29789,29908,29995,29640,29789,630.39179913,4323,1689984000,1690070400,1,4821 -1690070400,29790,30342,29742,30085,29790,30342,29742,30085,766.46726746,4324,1690070400,1690156800,1,4821 -1690156800,30085,30099,28842,29177,30085,30099,28842,29177,2817.83813249,4325,1690156800,1690243200,1,4821 -1690243200,29176,29362,29054,29224,29176,29362,29054,29224,1213.4912944,4326,1690243200,1690329600,1,4821 -1690329600,29224,29678,29100,29354,29224,29678,29100,29354,1517.24148332,4327,1690329600,1690416000,1,4821 -1690416000,29353,29563,29081,29219,29353,29563,29081,29219,1313.64370824,4328,1690416000,1690502400,1,4821 -1690502400,29214,29525,29121,29317,29214,29525,29121,29317,1241.48419113,4329,1690502400,1690588800,1,4821 -1690588800,29316,29404,29251,29360,29316,29404,29251,29360,402.48554375,4330,1690588800,1690675200,1,4821 -1690675200,29360,29446,29034,29279,29360,29446,29034,29279,792.17888595,4331,1690675200,1690761600,1,4821 -1690761600,29279,29511,29115,29231,29279,29511,29115,29231,899.87088387,4332,1690761600,1690848000,1,4821 -1690848000,29221,29715,28574,29696,29221,29715,28574,29696,2302.7701885,4333,1690848000,1690934400,1,4821 -1690934400,29697,30025,28929,29164,29697,30025,28929,29164,1990.07126609,4334,1690934400,1691020800,1,4821 -1691020800,29157,29395,28925,29176,29157,29395,28925,29176,1360.29247134,4335,1691020800,1691107200,1,4821 -1691107200,29175,29306,28784,29077,29175,29306,28784,29077,1430.63487436,4336,1691107200,1691193600,1,4821 -1691193600,29075,29107,28950,29049,29075,29107,28950,29049,339.31235387,4337,1691193600,1691280000,1,4821 -1691280000,29049,29159,28962,29042,29049,29159,28962,29042,494.23722676,4338,1691280000,1691366400,1,4821 -1691366400,29041,29244,28671,29181,29041,29244,28671,29181,1440.49544476,4339,1691366400,1691452800,1,4821 -1691452800,29186,30210,29107,29764,29186,30210,29107,29764,2548.24102497,4340,1691452800,1691539200,1,4821 -1691539200,29776,30119,29352,29565,29776,30119,29352,29565,1342.08176495,4341,1691539200,1691625600,1,4821 -1691625600,29565,29703,29294,29423,29565,29703,29294,29423,1091.25819091,4342,1691625600,1691712000,1,4821 -1691712000,29424,29525,29222,29398,29424,29525,29222,29398,839.58343645,4343,1691712000,1691798400,1,4821 -1691798400,29398,29465,29350,29415,29398,29465,29350,29415,349.63678295,4344,1691798400,1691884800,1,4821 -1691884800,29415,29443,29254,29284,29415,29443,29254,29284,357.15476053,4345,1691884800,1691971200,1,4821 -1691971200,29280,29659,29086,29408,29280,29659,29086,29408,1281.1078171,4346,1691971200,1692057600,1,4821 -1692057600,29408,29455,29060,29172,29408,29455,29060,29172,1081.01044207,4347,1692057600,1692144000,1,4821 -1692144000,29171,29224,28693,28701,29171,29224,28693,28701,1798.57626891,4348,1692144000,1692230400,1,4821 -1692230400,28692,28757,26266,26642,28692,28757,26266,26642,4949.55887437,4349,1692230400,1692316800,1,4821 -1692316800,26632,26813,25601,26051,26632,26813,25601,26051,2640.38265039,4350,1692316800,1692403200,1,4821 -1692403200,26051,26264,25798,26097,26051,26264,25798,26097,1021.34929591,4351,1692403200,1692489600,1,4821 -1692489600,26097,26297,25979,26192,26097,26297,25979,26192,711.93303045,4352,1692489600,1692576000,1,4821 -1692576000,26193,26240,25828,26125,26193,26240,25828,26125,1609.35464365,4353,1692576000,1692662400,1,4821 -1692662400,26125,26137,25350,26042,26125,26137,25350,26042,1785.60455286,4354,1692662400,1692748800,1,4821 -1692748800,26048,26800,25805,26431,26048,26800,25805,26431,2472.87903521,4355,1692748800,1692835200,1,4821 -1692835200,26429,26562,25852,26168,26429,26562,25852,26168,1678.63464089,4356,1692835200,1692921600,1,4821 -1692921600,26169,26281,25748,26048,26169,26281,25748,26048,1924.7079294,4357,1692921600,1693008000,1,4821 -1693008000,26050,26102,25976,26008,26050,26102,25976,26008,249.0430185,4358,1693008000,1693094400,1,4821 -1693094400,26007,26168,25962,26090,26007,26168,25962,26090,399.56936642,4359,1693094400,1693180800,1,4821 -1693180800,26087,26223,25856,26103,26087,26223,25856,26103,1212.34284122,4360,1693180800,1693267200,1,4821 -1693267200,26103,28142,25913,27726,26103,28142,25913,27726,4583.2608033,4361,1693267200,1693353600,1,4821 -1693353600,27722,27757,27006,27300,27722,27757,27006,27300,2085.26596857,4362,1693353600,1693440000,1,4821 -1693440000,27302,27537,25683,25932,27302,27537,25683,25932,2809.73279445,4363,1693440000,1693526400,1,4821 -1693526400,25927,26134,25333,25798,25927,26134,25333,25798,1970.6890186,4364,1693526400,1693612800,1,4821 -1693612800,25801,25980,25753,25870,25801,25980,25753,25870,557.94251336,4365,1693612800,1693699200,1,4821 -1693699200,25870,26112,25807,25970,25870,26112,25807,25970,720.07015332,4366,1693699200,1693785600,1,4821 -1693785600,25972,26081,25646,25819,25972,26081,25646,25819,1083.70424928,4367,1693785600,1693872000,1,4821 -1693872000,25827,25862,25547,25783,25827,25862,25547,25783,1006.71068402,4368,1693872000,1693958400,1,4821 -1693958400,25779,26000,25386,25748,25779,26000,25386,25748,1278.24852177,4369,1693958400,1694044800,1,4821 -1694044800,25750,26417,25600,26245,25750,26417,25600,26245,1648.20437861,4370,1694044800,1694131200,1,4821 -1694131200,26256,26429,25652,25908,26256,26429,25652,25908,1649.47963994,4371,1694131200,1694217600,1,4821 -1694217600,25908,25927,25801,25899,25908,25927,25801,25899,436.09095941,4372,1694217600,1694304000,1,4821 -1694304000,25899,26018,25588,25836,25899,26018,25588,25836,876.91159297,4373,1694304000,1694390400,1,4821 -1694390400,25839,25881,24920,25155,25839,25881,24920,25155,2016.08262659,4374,1694390400,1694476800,1,4821 -1694476800,25157,26529,25129,25844,25157,26529,25129,25844,3217.86112424,4375,1694476800,1694563200,1,4821 -1694563200,25842,26395,25762,26226,25842,26395,25762,26226,1566.27845586,4376,1694563200,1694649600,1,4821 -1694649600,26229,26849,26143,26529,26229,26849,26143,26529,2087.20240343,4377,1694649600,1694736000,1,4821 -1694736000,26529,26878,26228,26607,26529,26878,26228,26607,1388.80900435,4378,1694736000,1694822400,1,4821 -1694822400,26609,26767,26459,26571,26609,26767,26459,26571,609.7138034,4379,1694822400,1694908800,1,4821 -1694908800,26571,26618,26414,26535,26571,26618,26414,26535,522.97891573,4380,1694908800,1694995200,1,4821 -1694995200,26533,27422,26382,26770,26533,27422,26382,26770,2015.8296667,4381,1694995200,1695081600,1,4821 -1695081600,26766,27486,26682,27214,26766,27486,26682,27214,1887.58225889,4382,1695081600,1695168000,1,4821 -1695168000,27220,27389,26852,27128,27220,27389,26852,27128,2264.83849151,4383,1695168000,1695254400,1,4821 -1695254400,27124,27177,26376,26563,27124,27177,26376,26563,1557.26071207,4384,1695254400,1695340800,1,4821 -1695340800,26568,26733,26479,26581,26568,26733,26479,26581,683.50013344,4385,1695340800,1695427200,1,4821 -1695427200,26577,26634,26519,26583,26577,26634,26519,26583,263.32261736,4386,1695427200,1695513600,1,4821 -1695513600,26582,26730,26148,26248,26582,26730,26148,26248,778.78029835,4387,1695513600,1695600000,1,4821 -1695600000,26215,26436,25977,26297,26215,26436,25977,26297,1307.38610948,4388,1695600000,1695686400,1,4821 -1695686400,26298,26386,26085,26208,26298,26386,26085,26208,884.73189615,4389,1695686400,1695772800,1,4821 -1695772800,26203,26823,26095,26361,26203,26823,26095,26361,1845.69530452,4390,1695772800,1695859200,1,4821 -1695859200,26361,27297,26325,27026,26361,27297,26325,27026,2763.98728615,4391,1695859200,1695945600,1,4821 -1695945600,27029,27235,26682,26911,27029,27235,26682,26911,1536.61695525,4392,1695945600,1696032000,1,4821 -1696032000,26910,27093,26884,26966,26910,27093,26884,26966,532.6068557,4393,1696032000,1696118400,1,4821 -1696118400,26965,28053,26959,27995,26965,28053,26959,27995,1264.64540463,4394,1696118400,1696204800,1,4821 -1696204800,27995,28592,27333,27507,27995,28592,27333,27507,2577.97315012,4395,1696204800,1696291200,1,4821 -1696291200,27509,27670,27170,27435,27509,27670,27170,27435,1304.18286171,4396,1696291200,1696377600,1,4821 -1696377600,27431,27831,27221,27790,27431,27831,27221,27790,1275.01105837,4397,1696377600,1696464000,1,4821 -1696464000,27787,28125,27369,27417,27787,28125,27369,27417,1536.57836693,4398,1696464000,1696550400,1,4821 -1696550400,27420,28301,27185,27948,27420,28301,27185,27948,1718.75354746,4399,1696550400,1696636800,1,4821 -1696636800,27945,28034,27864,27971,27945,28034,27864,27971,355.00216419,4400,1696636800,1696723200,1,4821 -1696723200,27976,28104,27715,27933,27976,28104,27715,27933,559.68781341,4401,1696723200,1696809600,1,4821 -1696809600,27930,27996,27280,27594,27930,27996,27280,27594,1186.72451465,4402,1696809600,1696896000,1,4821 -1696896000,27598,27733,27294,27395,27598,27733,27294,27395,1183.59102041,4403,1696896000,1696982400,1,4821 -1696982400,27394,27474,26533,26874,27394,27474,26533,26874,2042.77738655,4404,1696982400,1697068800,1,4821 -1697068800,26870,26933,26545,26756,26870,26933,26545,26756,1099.91932467,4405,1697068800,1697155200,1,4821 -1697155200,26744,27108,26675,26867,26744,27108,26675,26867,1292.1314671,4406,1697155200,1697241600,1,4821 -1697241600,26867,26981,26800,26855,26867,26981,26800,26855,421.71980002,4407,1697241600,1697328000,1,4821 -1697328000,26858,27299,26814,27174,26858,27299,26814,27174,758.25452068,4408,1697328000,1697414400,1,4821 -1697414400,27161,29900,27123,28518,27161,29900,27123,28518,4785.38649237,4409,1697414400,1697500800,1,4821 -1697500800,28520,28627,28081,28408,28520,28627,28081,28408,1864.895187,4410,1697500800,1697587200,1,4821 -1697587200,28408,28984,28156,28328,28408,28984,28156,28328,1413.07638125,4411,1697587200,1697673600,1,4821 -1697673600,28327,28916,28138,28733,28327,28916,28138,28733,1547.08584176,4412,1697673600,1697760000,1,4821 -1697760000,28734,30233,28595,29688,28734,30233,28595,29688,2771.88633929,4413,1697760000,1697846400,1,4821 -1697846400,29682,30364,29483,29927,29682,30364,29483,29927,918.26190297,4414,1697846400,1697932800,1,4821 -1697932800,29921,30247,29678,30002,29921,30247,29678,30002,921.90910142,4415,1697932800,1698019200,1,4821 -1698019200,30007,34283,29898,33074,30007,34283,29898,33074,5126.76615313,4416,1698019200,1698105600,1,4821 -1698105600,33090,35198,32852,33917,33090,35198,32852,33917,5503.08137935,4417,1698105600,1698192000,1,4821 -1698192000,33928,35138,33686,34498,33928,35138,33686,34498,2514.83797747,4418,1698192000,1698278400,1,4821 -1698278400,34494,34834,33738,34165,34494,34834,33738,34165,2077.76669101,4419,1698278400,1698364800,1,4821 -1698364800,34148,34245,33407,33906,34148,34245,33407,33906,2094.03774293,4420,1698364800,1698451200,1,4821 -1698451200,33902,34506,33878,34091,33902,34506,33878,34091,772.85563761,4421,1698451200,1698537600,1,4821 -1698537600,34090,34755,33945,34538,34090,34755,33945,34538,949.33336318,4422,1698537600,1698624000,1,4821 -1698624000,34549,34860,34095,34495,34549,34860,34095,34495,1843.15676539,4423,1698624000,1698710400,1,4821 -1698710400,34489,34730,34061,34661,34489,34730,34061,34661,1565.33902452,4424,1698710400,1698796800,1,4821 -1698796800,34667,35612,34102,35440,34667,35612,34102,35440,2098.16618447,4425,1698796800,1698883200,1,4821 -1698883200,35440,35968,34320,34937,35440,35968,34320,34937,1636.75756043,4426,1698883200,1698969600,1,4821 -1698969600,34947,34947,34132,34727,34947,34947,34132,34727,1346.47339593,4427,1698969600,1699056000,1,4821 -1699056000,34734,35276,34609,35086,34734,35276,34609,35086,789.13294208,4428,1699056000,1699142400,1,4821 -1699142400,35086,35396,34495,35045,35086,35396,34495,35045,816.1044247,4429,1699142400,1699228800,1,4821 -1699228800,35043,35290,34766,35042,35043,35290,34766,35042,1069.01973133,4430,1699228800,1699315200,1,4821 -1699315200,35061,35891,34530,35414,35061,35891,34530,35414,1785.96420873,4431,1699315200,1699401600,1,4821 -1699401600,35417,36150,35111,35640,35417,36150,35111,35640,1358.16261823,4432,1699401600,1699488000,1,4821 -1699488000,35633,37978,35578,36693,35633,37978,35578,36693,3011.38036266,4433,1699488000,1699574400,1,4821 -1699574400,36700,37558,36343,37319,36700,37558,36343,37319,1622.63844082,4434,1699574400,1699660800,1,4821 -1699660800,37350,37422,36673,37152,37350,37422,36673,37152,808.30673359,4435,1699660800,1699747200,1,4821 -1699747200,37136,37237,36758,37086,37136,37237,36758,37086,549.56241452,4436,1699747200,1699833600,1,4821 -1699833600,37085,37421,36355,36485,37085,37421,36355,36485,1510.51918187,4437,1699833600,1699920000,1,4821 -1699920000,36474,36749,35002,35564,36474,36749,35002,35564,1717.05939467,4438,1699920000,1700006400,1,4821 -1700006400,35558,37975,35378,37877,35558,37975,35378,37877,2493.86082433,4439,1700006400,1700092800,1,4821 -1700092800,37886,37960,35539,36165,37886,37960,35539,36165,2074.97812228,4440,1700092800,1700179200,1,4821 -1700179200,36167,36800,35891,36625,36167,36800,35891,36625,1897.08043126,4441,1700179200,1700265600,1,4821 -1700265600,36626,36851,36211,36590,36626,36851,36211,36590,600.63676547,4442,1700265600,1700352000,1,4821 -1700352000,36591,37520,36420,37426,36591,37520,36420,37426,1248.86330778,4443,1700352000,1700438400,1,4821 -1700438400,37426,37769,36716,37480,37426,37769,36716,37480,2466.92303789,4444,1700438400,1700524800,1,4821 -1700524800,37473,37664,35758,35758,37473,37664,35758,35758,2636.34932418,4445,1700524800,1700611200,1,4821 -1700611200,35762,37865,35651,37424,35762,37865,35651,37424,2070.17459368,4446,1700611200,1700697600,1,4821 -1700697600,37432,37649,36886,37301,37432,37649,36886,37301,1022.48294624,4447,1700697600,1700784000,1,4821 -1700784000,37312,38437,37266,37746,37312,38437,37266,37746,1802.03174883,4448,1700784000,1700870400,1,4821 -1700870400,37750,37908,37619,37809,37750,37908,37619,37809,420.03700069,4449,1700870400,1700956800,1,4821 -1700956800,37811,37837,37173,37460,37811,37837,37173,37460,956.68366321,4450,1700956800,1701043200,1,4821 -1701043200,37467,37574,36727,37240,37467,37574,36727,37240,1461.30815081,4451,1701043200,1701129600,1,4821 -1701129600,37256,38420,36883,37839,37256,38420,36883,37839,2930.41800299,4452,1701129600,1701216000,1,4821 -1701216000,37842,38457,37597,37863,37842,38457,37597,37863,1596.97584281,4453,1701216000,1701302400,1,4821 -1701302400,37864,38173,37510,37719,37864,38173,37510,37719,1238.61641697,4454,1701302400,1701388800,1,4821 -1701388800,37731,39000,37628,38707,37731,39000,37628,38707,1584.77621912,4455,1701388800,1701475200,1,4821 -1701475200,38707,39725,38663,39474,38707,39725,38663,39474,1009.37914772,4456,1701475200,1701561600,1,4821 -1701561600,39474,40210,39304,39989,39474,40210,39304,39989,1030.43113816,4457,1701561600,1701648000,1,4821 -1701648000,39988,42404,39988,41985,39988,42404,39988,41985,2457.14266074,4458,1701648000,1701734400,1,4821 -1701734400,41979,44490,41415,44075,41979,44490,41415,44075,2381.71882149,4459,1701734400,1701820800,1,4821 -1701820800,44087,44282,43419,43764,44087,44282,43419,43764,1590.97545348,4460,1701820800,1701907200,1,4821 -1701907200,43764,44044,42849,43291,43764,44044,42849,43291,1508.65627067,4461,1701907200,1701993600,1,4821 -1701993600,43296,44729,43078,44193,43296,44729,43078,44193,1710.26021181,4462,1701993600,1702080000,1,4821 -1702080000,44210,44362,43605,43712,44210,44362,43605,43712,1039.35957631,4463,1702080000,1702166400,1,4821 -1702166400,43710,44038,43582,43786,43710,44038,43582,43786,872.82567587,4464,1702166400,1702252800,1,4821 -1702252800,43786,43801,40181,41242,43786,43801,40181,41242,4261.48533556,4465,1702252800,1702339200,1,4821 -1702339200,41232,42071,40649,41458,41232,42071,40649,41458,1611.12510587,4466,1702339200,1702425600,1,4821 -1702425600,41483,43440,40589,42888,41483,43440,40589,42888,2644.83644066,4467,1702425600,1702512000,1,4821 -1702512000,42899,43409,41509,43031,42899,43409,41509,43031,2002.0792629,4468,1702512000,1702598400,1,4821 -1702598400,43047,43082,41664,41925,43047,43082,41664,41925,1753.91862839,4469,1702598400,1702684800,1,4821 -1702684800,41926,42676,41639,42246,41926,42676,41639,42246,702.47727547,4470,1702684800,1702771200,1,4821 -1702771200,42228,42364,41266,41345,42228,42364,41266,41345,1243.73857049,4471,1702771200,1702857600,1,4821 -1702857600,41337,42732,40513,42650,41337,42732,40513,42650,2330.26582426,4472,1702857600,1702944000,1,4821 -1702944000,42664,43456,41794,42258,42664,43456,41794,42258,2275.99334212,4473,1702944000,1703030400,1,4821 -1703030400,42257,44291,42207,43665,42257,44291,42207,43665,2554.20268131,4474,1703030400,1703116800,1,4821 -1703116800,43667,44240,43305,43873,43667,44240,43305,43873,1843.05224824,4475,1703116800,1703203200,1,4821 -1703203200,43871,44409,43430,44002,43871,44409,43430,44002,1262.6906742,4476,1703203200,1703289600,1,4821 -1703289600,44011,44027,43347,43733,44011,44027,43347,43733,762.80816546,4477,1703289600,1703376000,1,4821 -1703376000,43730,43954,42700,43033,43730,43954,42700,43033,934.47643082,4478,1703376000,1703462400,1,4821 -1703462400,43015,43807,42771,43591,43015,43807,42771,43591,808.86227682,4479,1703462400,1703548800,1,4821 -1703548800,43587,43605,41639,42510,43587,43605,41639,42510,2473.13499602,4480,1703548800,1703635200,1,4821 -1703635200,42511,43698,42121,43473,42511,43698,42121,43473,2029.37372014,4481,1703635200,1703721600,1,4821 -1703721600,43468,43812,42288,42583,43468,43812,42288,42583,1411.17264184,4482,1703721600,1703808000,1,4821 -1703808000,42587,43128,41306,42072,42587,43128,41306,42072,2740.01043427,4483,1703808000,1703894400,1,4821 -1703894400,42069,42599,41529,42148,42069,42599,41529,42148,931.22212329,4484,1703894400,1703980800,1,4821 -1703980800,42148,42867,41976,42258,42148,42867,41976,42258,1192.72615807,4485,1703980800,1704067200,1,4821 -1704067200,42258,44192,42188,44187,42258,44192,42188,44187,1633.49861779,4486,1704067200,1704153600,1,4821 -1704153600,44187,45922,44167,44970,44187,45922,44167,44970,3931.57911761,4487,1704153600,1704240000,1,4821 -1704240000,44972,45510,41454,42865,44972,45510,41454,42865,3980.8280561,4488,1704240000,1704326400,1,4821 -1704326400,42863,44795,42656,44186,42863,44795,42656,44186,2918.11934919,4489,1704326400,1704412800,1,4821 -1704412800,44195,44366,42500,44184,44195,44366,42500,44184,3155.46601801,4490,1704412800,1704499200,1,4821 -1704499200,44189,44253,43440,43999,44189,44253,43440,43999,980.53783688,4491,1704499200,1704585600,1,4821 -1704585600,43988,44500,43636,43944,43988,44500,43636,43944,1747.20881796,4492,1704585600,1704672000,1,4821 -1704672000,43936,47281,43213,46995,43936,47281,43213,46995,3547.40027347,4493,1704672000,1704758400,1,4821 -1704758400,47012,47897,44903,46124,47012,47897,44903,46124,4033.08422428,4494,1704758400,1704844800,1,4821 -1704844800,46103,47751,44304,46681,46103,47751,44304,46681,4041.55249105,4495,1704844800,1704931200,1,4821 -1704931200,46678,49048,45600,46360,46678,49048,45600,46360,4473.66820121,4496,1704931200,1705017600,1,4821 -1705017600,46343,46516,41509,42778,46343,46516,41509,42778,5206.89076802,4497,1705017600,1705104000,1,4821 -1705104000,42772,43246,42440,42843,42772,43246,42440,42843,1045.15461483,4498,1705104000,1705190400,1,4821 -1705190400,42834,43060,41704,41715,42834,43060,41704,41715,1246.06284166,4499,1705190400,1705276800,1,4821 -1705276800,41701,43324,41680,42493,41701,43324,41680,42493,1443.92059791,4500,1705276800,1705363200,1,4821 -1705363200,42483,43566,42056,43131,42483,43566,42056,43131,2315.62294772,4501,1705363200,1705449600,1,4821 -1705449600,43128,43187,42172,42738,43128,43187,42172,42738,1669.71805706,4502,1705449600,1705536000,1,4821 -1705536000,42738,42871,40600,41283,42738,42871,40600,41283,2233.62523855,4503,1705536000,1705622400,1,4821 -1705622400,41250,42152,40258,41628,41250,42152,40258,41628,2637.87840623,4504,1705622400,1705708800,1,4821 -1705708800,41622,41854,41428,41673,41622,41854,41428,41673,751.43386965,4505,1705708800,1705795200,1,4821 -1705795200,41658,41849,41485,41560,41658,41849,41485,41560,466.94666893,4506,1705795200,1705881600,1,4821 -1705881600,41555,41649,39437,39528,41555,41649,39437,39528,3032.78218553,4507,1705881600,1705968000,1,4821 -1705968000,39515,40133,38505,39868,39515,40133,38505,39868,2741.44426777,4508,1705968000,1706054400,1,4821 -1706054400,39849,40515,39461,40074,39849,40515,39461,40074,2648.46142608,4509,1706054400,1706140800,1,4821 -1706140800,40074,40278,39531,39916,40074,40278,39531,39916,2296.47348653,4510,1706140800,1706227200,1,4821 -1706227200,39929,42233,39808,41818,39929,42233,39808,41818,3525.68226372,4511,1706227200,1706313600,1,4821 -1706313600,41817,42187,41396,42124,41817,42187,41396,42124,788.19903211,4512,1706313600,1706400000,1,4821 -1706400000,42126,42824,41629,42026,42126,42824,41629,42026,1354.31455222,4513,1706400000,1706486400,1,4821 -1706486400,42027,43305,41804,43305,42027,43305,41804,43305,2305.13461431,4514,1706486400,1706572800,1,4821 -1706572800,43302,43853,42692,42946,43302,43853,42692,42946,2293.06594102,4515,1706572800,1706659200,1,4821 -1706659200,42945,43738,42264,42558,42945,43738,42264,42558,3286.47977633,4516,1706659200,1706745600,1,4821 -1706745600,42548,43263,41859,43071,42548,43263,41859,43071,1870.52097244,4517,1706745600,1706832000,1,4821 -1706832000,43075,43451,42538,43183,43075,43451,42538,43183,1896.67516524,4518,1706832000,1706918400,1,4821 -1706918400,43183,43352,42876,42994,43183,43352,42876,42994,759.46228085,4519,1706918400,1707004800,1,4821 -1707004800,42991,43097,42243,42570,42991,43097,42243,42570,774.85212096,4520,1707004800,1707091200,1,4821 -1707091200,42568,43515,42244,42659,42568,43515,42244,42659,2029.09192619,4521,1707091200,1707177600,1,4821 -1707177600,42657,43366,42521,43092,42657,43366,42521,43092,1541.85229531,4522,1707177600,1707264000,1,4821 -1707264000,43093,44389,42764,44346,43093,44389,42764,44346,1666.78621772,4523,1707264000,1707350400,1,4821 -1707350400,44342,45587,44325,45300,44342,45587,44325,45300,3048.33688755,4524,1707350400,1707436800,1,4821 -1707436800,45299,48201,45252,47161,45299,48201,45252,47161,3266.19940359,4525,1707436800,1707523200,1,4821 -1707523200,47156,48186,46894,47770,47156,48186,46894,47770,1059.76317922,4526,1707523200,1707609600,1,4821 -1707609600,47770,48601,47593,48313,47770,48601,47593,48313,950.74155544,4527,1707609600,1707696000,1,4821 -1707696000,48313,50333,47720,49937,48313,50333,47720,49937,2591.29255741,4528,1707696000,1707782400,1,4821 -1707782400,49937,50385,48325,49720,49937,50385,48325,49720,2127.3979635,4529,1707782400,1707868800,1,4821 -1707868800,49728,52093,49267,51844,49728,52093,49267,51844,2470.06233311,4530,1707868800,1707955200,1,4821 -1707955200,51841,52884,51364,51942,51841,52884,51364,51942,2580.64668239,4531,1707955200,1708041600,1,4821 -1708041600,51935,52600,51615,52161,51935,52600,51615,52161,1766.37120764,4532,1708041600,1708128000,1,4821 -1708128000,52163,52210,50647,51664,52163,52210,50647,51664,999.96707794,4533,1708128000,1708214400,1,4821 -1708214400,51661,52393,51196,52130,51661,52393,51196,52130,925.21142925,4534,1708214400,1708300800,1,4821 -1708300800,52155,52496,51694,51789,52155,52496,51694,51789,1123.41042877,4535,1708300800,1708387200,1,4821 -1708387200,51776,53015,50770,52275,51776,53015,50770,52275,2464.04913744,4536,1708387200,1708473600,1,4821 -1708473600,52272,52397,50611,51843,52272,52397,50611,51843,2252.9078781,4537,1708473600,1708560000,1,4821 -1708560000,51857,52049,50921,51253,51857,52049,50921,51253,2025.24575372,4538,1708560000,1708646400,1,4821 -1708646400,51252,51507,50519,50743,51252,51507,50519,50743,1923.68472986,4539,1708646400,1708732800,1,4821 -1708732800,50738,51683,50581,51562,50738,51683,50581,51562,508.41676974,4540,1708732800,1708819200,1,4821 -1708819200,51564,51958,51282,51722,51564,51958,51282,51722,587.08498174,4541,1708819200,1708905600,1,4821 -1708905600,51738,54969,50909,54524,51738,54969,50909,54524,2566.50806379,4542,1708905600,1708992000,1,4821 -1708992000,54534,57615,54500,57068,54534,57615,54500,57068,4197.17042096,4543,1708992000,1709078400,1,4821 -1709078400,57065,64000,56724,62512,57065,64000,56724,62512,5991.00971487,4544,1709078400,1709164800,1,4821 -1709164800,62512,63684,60365,61161,62512,63684,60365,61161,4398.26024998,4545,1709164800,1709251200,1,4821 -1709251200,61161,63265,60801,62444,61161,63265,60801,62444,2116.10682875,4546,1709251200,1709337600,1,4821 -1709337600,62433,62488,61645,62042,62433,62488,61645,62042,856.50253451,4547,1709337600,1709424000,1,4821 -1709424000,62034,63249,61402,63142,62034,63249,61402,63142,1242.8927295,4548,1709424000,1709510400,1,4821 -1709510400,63140,68577,62376,68359,63140,68577,62376,68359,4423.23610151,4549,1709510400,1709596800,1,4821 -1709596800,68359,69210,59313,63796,68359,69210,59313,63796,7391.4541923,4550,1709596800,1709683200,1,4821 -1709683200,63815,67645,62843,66120,63815,67645,62843,66120,4235.32811565,4551,1709683200,1709769600,1,4821 -1709769600,66124,68061,65623,66941,66124,68061,65623,66941,3308.34982817,4552,1709769600,1709856000,1,4821 -1709856000,66928,70184,66264,68285,66928,70184,66264,68285,4423.05734977,4553,1709856000,1709942400,1,4821 -1709942400,68285,68685,68053,68463,68285,68685,68053,68463,831.75177152,4554,1709942400,1710028800,1,4821 -1710028800,68464,69999,68196,69026,68464,69999,68196,69026,1987.10943818,4555,1710028800,1710115200,1,4821 -1710115200,69013,72910,67120,72118,69013,72910,67120,72118,5028.35031787,4556,1710115200,1710201600,1,4821 -1710201600,72105,73054,68636,71473,72105,73054,68636,71473,4051.75855118,4557,1710201600,1710288000,1,4821 -1710288000,71473,73679,71340,73121,71473,73679,71340,73121,3647.59207209,4558,1710288000,1710374400,1,4821 -1710374400,73130,73794,68555,71371,73130,73794,68555,71371,4144.37504552,4559,1710374400,1710460800,1,4821 -1710460800,71387,72415,65569,69516,71387,72415,65569,69516,4952.41009755,4560,1710460800,1710547200,1,4821 -1710547200,69505,70069,64780,65248,69505,70069,64780,65248,2215.16496436,4561,1710547200,1710633600,1,4821 -1710633600,65245,68867,64522,68352,65245,68867,64522,68352,2040.41028069,4562,1710633600,1710720000,1,4821 -1710720000,68344,68902,66585,67613,68344,68902,66585,67613,2891.66816826,4563,1710720000,1710806400,1,4821 -1710806400,67603,68123,61447,61897,67603,68123,61447,61897,5318.12575849,4564,1710806400,1710892800,1,4821 -1710892800,61919,68168,60760,67872,61919,68168,60760,67872,4989.90151203,4565,1710892800,1710979200,1,4821 -1710979200,67842,68249,64537,65485,67842,68249,64537,65485,2935.80449282,4566,1710979200,1711065600,1,4821 -1711065600,65477,66631,62332,63807,65477,66631,62332,63807,2420.55836222,4567,1711065600,1711152000,1,4821 -1711152000,63812,66027,63016,64001,63812,66027,63016,64001,1252.51357681,4568,1711152000,1711238400,1,4821 -1711238400,64007,67613,63807,67188,64007,67613,63807,67188,1391.92005712,4569,1711238400,1711324800,1,4821 -1711324800,67208,71213,66407,69898,67208,71213,66407,69898,3049.19168605,4570,1711324800,1711411200,1,4821 -1711411200,69889,71572,69257,69997,69889,71572,69257,69997,2479.94799343,4571,1711411200,1711497600,1,4821 -1711497600,69999,71754,68362,69421,69999,71754,68362,69421,2306.37023009,4572,1711497600,1711584000,1,4821 -1711584000,69406,71587,68863,70803,69406,71587,68863,70803,2146.14929567,4573,1711584000,1711670400,1,4821 -1711670400,70769,70929,69073,69903,70769,70929,69073,69903,1131.13270761,4574,1711670400,1711756800,1,4821 -1711756800,69934,70344,69586,69613,69934,70344,69586,69613,589.84093164,4575,1711756800,1711843200,1,4821 -1711843200,69616,71391,69594,71285,69616,71391,69594,71285,857.97967024,4576,1711843200,1711929600,1,4821 -1711929600,71296,71296,68073,69699,71296,71296,68073,69699,2032.76552736,4577,1711929600,1712016000,1,4821 -1712016000,69694,69706,64545,65469,69694,69706,64545,65469,3531.6205486,4578,1712016000,1712102400,1,4821 -1712102400,65471,66942,64511,65988,65471,66942,64511,65988,1876.12270366,4579,1712102400,1712188800,1,4821 -1712188800,65984,69328,65100,68538,65984,69328,65100,68538,2332.36734433,4580,1712188800,1712275200,1,4821 -1712275200,68522,68767,65999,67857,68522,68767,65999,67857,2200.99431004,4581,1712275200,1712361600,1,4821 -1712361600,67851,69680,67476,68917,67851,69680,67476,68917,729.56296087,4582,1712361600,1712448000,1,4821 -1712448000,68907,70310,68858,69358,68907,70310,68858,69358,1123.92861936,4583,1712448000,1712534400,1,4821 -1712534400,69336,72756,69073,71613,69336,72756,69073,71613,2247.97574988,4584,1712534400,1712620800,1,4821 -1712620800,71623,71748,68217,69135,71623,71748,68217,69135,2320.07201561,4585,1712620800,1712707200,1,4821 -1712707200,69100,71150,67482,70630,69100,71150,67482,70630,2494.31665671,4586,1712707200,1712793600,1,4821 -1712793600,70638,71287,69555,70015,70638,71287,69555,70015,1976.13409975,4587,1712793600,1712880000,1,4821 -1712880000,70019,71236,65230,67150,70019,71236,65230,67150,2855.3300716,4588,1712880000,1712966400,1,4821 -1712966400,67146,67930,61308,64054,67146,67930,61308,64054,3638.57218138,4589,1712966400,1713052800,1,4821 -1713052800,64039,65859,62162,65749,64039,65859,62162,65749,2675.95110563,4590,1713052800,1713139200,1,4821 -1713139200,65748,66900,62340,63438,65748,66900,62340,63438,2619.50946939,4591,1713139200,1713225600,1,4821 -1713225600,63467,64376,61654,63830,63467,64376,61654,63830,2685.27308755,4592,1713225600,1713312000,1,4821 -1713312000,63821,64636,59672,61278,63821,64636,59672,61278,3227.19219541,4593,1713312000,1713398400,1,4821 -1713398400,61256,64182,60830,63515,61256,64182,60830,63515,2353.15232284,4594,1713398400,1713484800,1,4821 -1713484800,63512,65506,59629,63821,63512,65506,59629,63821,3756.32419865,4595,1713484800,1713571200,1,4821 -1713571200,63847,65450,63136,64990,63847,65450,63136,64990,1178.86192275,4596,1713571200,1713657600,1,4821 -1713657600,64978,65710,64294,64950,64978,65710,64294,64950,871.65106463,4597,1713657600,1713744000,1,4821 -1713744000,64951,67241,64545,66855,64951,67241,64545,66855,2019.58758121,4598,1713744000,1713830400,1,4821 -1713830400,66845,67201,65837,66421,66845,67201,65837,66421,1200.34622413,4599,1713830400,1713916800,1,4821 -1713916800,66413,67057,63554,64259,66413,67057,63554,64259,2072.24874267,4600,1713916800,1714003200,1,4821 -1714003200,64254,65286,62785,64493,64254,65286,62785,64493,1851.69406596,4601,1714003200,1714089600,1,4821 -1714089600,64488,64793,63306,63745,64488,64793,63306,63745,1213.85952947,4602,1714089600,1714176000,1,4821 -1714176000,63746,63903,62405,63429,63746,63903,62405,63429,833.17012398,4603,1714176000,1714262400,1,4821 -1714262400,63417,64310,62811,63098,63417,64310,62811,63098,807.23701868,4604,1714262400,1714348800,1,4821 -1714348800,63106,64181,61764,63832,63106,64181,61764,63832,1496.50152656,4605,1714348800,1714435200,1,4821 -1714435200,63849,64714,59068,60632,63849,64714,59068,60632,2740.34760244,4606,1714435200,1714521600,1,4821 -1714521600,60611,60786,56500,58256,60611,60786,56500,58256,3523.30096206,4607,1714521600,1714608000,1,4821 -1714608000,58272,59623,56932,59099,58272,59623,56932,59099,1700.0955159,4608,1714608000,1714694400,1,4821 -1714694400,59076,63340,58829,62915,59076,63340,58829,62915,2560.04273729,4609,1714694400,1714780800,1,4821 -1714780800,62907,64522,62585,63899,62907,64522,62585,63899,1400.47938778,4610,1714780800,1714867200,1,4821 -1714867200,63901,64625,62947,64021,63901,64625,62947,64021,919.29797172,4611,1714867200,1714953600,1,4821 -1714953600,64024,65513,62720,63164,64024,65513,62720,63164,1643.15686335,4612,1714953600,1715040000,1,4821 -1715040000,63159,64389,62278,62320,63159,64389,62278,62320,1357.13948345,4613,1715040000,1715126400,1,4821 -1715126400,62310,62996,60873,61181,62310,62996,60873,61181,1469.20210523,4614,1715126400,1715212800,1,4821 -1715212800,61143,63409,60634,63075,61143,63409,60634,63075,1386.15467473,4615,1715212800,1715299200,1,4821 -1715299200,63072,63876,60176,60793,63072,63876,60176,60793,2229.56085163,4616,1715299200,1715385600,1,4821 -1715385600,60799,61454,60474,60816,60799,61454,60474,60816,516.41893738,4617,1715385600,1715472000,1,4821 -1715472000,60813,61848,60600,61462,60813,61848,60600,61462,638.44732414,4618,1715472000,1715558400,1,4821 -1715558400,61446,63444,60758,62934,61446,63444,60758,62934,1831.88901336,4619,1715558400,1715644800,1,4821 -1715644800,62917,63075,61108,61543,62917,63075,61108,61543,1560.7659125,4620,1715644800,1715731200,1,4821 -1715731200,61552,66471,61322,66242,61552,66471,61322,66242,3794.61266735,4621,1715731200,1715817600,1,4821 -1715817600,66234,66766,64598,65252,66234,66766,64598,65252,1759.82113451,4622,1715817600,1715904000,1,4821 -1715904000,65252,67482,65129,67053,65252,67482,65129,67053,1703.98497047,4623,1715904000,1715990400,1,4821 -1715990400,67059,67391,66663,66930,67059,67391,66663,66930,526.31056179,4624,1715990400,1716076800,1,4821 -1716076800,66923,67654,65901,66275,66923,67654,65901,66275,535.79306702,4625,1716076800,1716163200,1,4821 -1716163200,66255,71500,66074,71401,66255,71500,66074,71401,2681.31745309,4626,1716163200,1716249600,1,4821 -1716249600,71435,71958,69156,70136,71435,71958,69156,70136,1968.84633605,4627,1716249600,1716336000,1,4821 -1716336000,70155,70649,68879,69118,70155,70649,68879,69118,1537.25078005,4628,1716336000,1716422400,1,4821 -1716422400,69151,70024,66343,67945,69151,70024,66343,67945,2160.78304618,4629,1716422400,1716508800,1,4821 -1716508800,67915,69254,66623,68548,67915,69254,66623,68548,1132.91119417,4630,1716508800,1716595200,1,4821 -1716595200,68549,69580,68503,69275,68549,69580,68503,69275,499.49995762,4631,1716595200,1716681600,1,4821 -1716681600,69288,69500,68136,68489,69288,69500,68136,68489,610.501155,4632,1716681600,1716768000,1,4821 -1716768000,68471,70601,68225,69392,68471,70601,68225,69392,1406.51067265,4633,1716768000,1716854400,1,4821 -1716854400,69363,69513,67193,68327,69363,69513,67193,68327,2285.11775116,4634,1716854400,1716940800,1,4821 -1716940800,68347,68852,67096,67564,68347,68852,67096,67564,1273.08586449,4635,1716940800,1717027200,1,4821 -1717027200,67566,69524,67105,68338,67566,69524,67105,68338,1757.50551322,4636,1717027200,1717113600,1,4821 -1717113600,68330,69010,66624,67477,68330,69010,66624,67477,1880.05905818,4637,1717113600,1717200000,1,4821 -1717200000,67513,67810,67387,67723,67513,67810,67387,67723,368.62403719,4638,1717200000,1717286400,1,4821 -1717286400,67722,68405,67281,67752,67722,68405,67281,67752,544.3606243,4639,1717286400,1717372800,1,4821 -1717372800,67744,70268,67590,68801,67744,70268,67590,68801,2391.37592427,4640,1717372800,1717459200,1,4821 -1717459200,68798,71074,68553,70564,68798,71074,68553,70564,2051.63351034,4641,1717459200,1717545600,1,4821 -1717545600,70546,71759,69600,71119,70546,71759,69600,71119,2051.7699104,4642,1717545600,1717632000,1,4821 -1717632000,71109,71629,70116,70775,71109,71629,70116,70775,1673.76086776,4643,1717632000,1717718400,1,4821 -1717718400,70771,71949,68450,69326,70771,71949,68450,69326,3140.9712716,4644,1717718400,1717804800,1,4821 -1717804800,69321,69538,69150,69306,69321,69538,69150,69306,428.02241418,4645,1717804800,1717891200,1,4821 -1717891200,69306,69840,69131,69640,69306,69840,69131,69640,464.35226548,4646,1717891200,1717977600,1,4821 -1717977600,69649,70167,69173,69501,69649,70167,69173,69501,830.15464417,4647,1717977600,1718064000,1,4821 -1718064000,69506,69548,66011,67306,69506,69548,66011,67306,2436.68224536,4648,1718064000,1718150400,1,4821 -1718150400,67306,70007,66911,68243,67306,70007,66911,68243,2448.03512812,4649,1718150400,1718236800,1,4821 -1718236800,68240,68433,66242,66733,68240,68433,66242,66733,1996.6514887,4650,1718236800,1718323200,1,4821 -1718323200,66765,67314,64936,65996,66765,67314,64936,65996,2391.47091898,4651,1718323200,1718409600,1,4821 -1718409600,65995,66415,65828,66182,65995,66415,65828,66182,659.40470208,4652,1718409600,1718496000,1,4821 -1718496000,66181,66914,66010,66622,66181,66914,66010,66622,738.0346897,4653,1718496000,1718582400,1,4821 -1718582400,66622,67260,65066,66475,66622,67260,65066,66475,2463.1706555,4654,1718582400,1718668800,1,4821 -1718668800,66475,66559,64032,65145,66475,66559,64032,65145,2210.63862227,4655,1718668800,1718755200,1,4821 -1718755200,65141,65702,64664,64946,65141,65702,64664,64946,927.57952823,4656,1718755200,1718841600,1,4821 -1718841600,64947,66455,64516,64845,64947,66455,64516,64845,2185.32362168,4657,1718841600,1718928000,1,4821 -1718928000,64841,65004,63356,64102,64841,65004,63356,64102,1656.40021868,4658,1718928000,1719014400,1,4821 -1719014400,64116,64491,63917,64233,64116,64491,63917,64233,277.84084542,4659,1719014400,1719100800,1,4821 -1719100800,64245,64490,63136,63154,64245,64490,63136,63154,633.14997106,4660,1719100800,1719187200,1,4821 -1719187200,63152,63302,58456,60252,63152,63302,58456,60252,3965.34722322,4661,1719187200,1719273600,1,4821 -1719273600,60250,62395,60223,61789,60250,62395,60223,61789,2662.52829079,4662,1719273600,1719360000,1,4821 -1719360000,61798,62458,60675,60807,61798,62458,60675,60807,1393.97630855,4663,1719360000,1719446400,1,4821 -1719446400,60820,62323,60561,61622,60820,62323,60561,61622,1601.19033975,4664,1719446400,1719532800,1,4821 -1719532800,61609,62151,59923,60315,61609,62151,59923,60315,1742.50478624,4665,1719532800,1719619200,1,4821 -1719619200,60312,61114,60296,60879,60312,61114,60296,60879,580.79352981,4666,1719619200,1719705600,1,4821 -1719705600,60882,62931,60620,62676,60882,62931,60620,62676,969.08894969,4667,1719705600,1719792000,1,4821 -1719792000,62676,63794,62465,62829,62676,63794,62465,62829,1936.67850292,4668,1719792000,1719878400,1,4821 -1719878400,62822,63211,61731,62033,62822,63211,61731,62033,1129.73936644,4669,1719878400,1719964800,1,4821 -1719964800,62046,62196,59334,60142,62046,62196,59334,60142,2033.0635548,4670,1719964800,1720051200,1,4821 -1720051200,60165,60430,56748,57045,60165,60430,56748,57045,2423.25294936,4671,1720051200,1720137600,1,4821 -1720137600,57030,57500,53550,56632,57030,57500,53550,56632,3234.2285631,4672,1720137600,1720224000,1,4821 -1720224000,56632,58488,56044,58251,56632,58488,56044,58251,1203.36563905,4673,1720224000,1720310400,1,4821 -1720310400,58253,58441,55729,55829,58253,58441,55729,55829,1080.88868598,4674,1720310400,1720396800,1,4821 -1720396800,55852,58200,54296,56710,55852,58200,54296,56710,3198.87849576,4675,1720396800,1720483200,1,4821 -1720483200,56697,58278,56300,58033,56697,58278,56300,58033,2404.8989309,4676,1720483200,1720569600,1,4821 -1720569600,58028,59459,57152,57733,58028,59459,57152,57733,1861.63028273,4677,1720569600,1720656000,1,4821 -1720656000,57700,59516,57072,57348,57700,59516,57072,57348,2085.43922834,4678,1720656000,1720742400,1,4821 -1720742400,57345,58539,56551,57889,57345,58539,56551,57889,2139.09979841,4679,1720742400,1720828800,1,4821 -1720828800,57907,59853,57783,59226,57907,59853,57783,59226,1402.77014751,4680,1720828800,1720915200,1,4821 -1720915200,59257,61424,59257,60823,59257,61424,59257,60823,1472.24156208,4681,1720915200,1721001600,1,4821 -1721001600,60827,64926,60685,64769,60827,64926,60685,64769,3739.21959674,4682,1721001600,1721088000,1,4821 -1721088000,64759,65403,62446,65081,64759,65403,62446,65081,3199.09903583,4683,1721088000,1721174400,1,4821 -1721174400,65081,66129,63890,64091,65081,66129,63890,64091,1880.49090986,4684,1721174400,1721260800,1,4821 -1721260800,64104,65108,63227,63964,64104,65108,63227,63964,1526.40752618,4685,1721260800,1721347200,1,4821 -1721347200,63977,67466,63303,66705,63977,67466,63303,66705,3112.2854205,4686,1721347200,1721433600,1,4821 -1721433600,66705,67617,66284,67155,66705,67617,66284,67155,1186.52410101,4687,1721433600,1721520000,1,4821 -1721520000,67164,68364,65833,68158,67164,68364,65833,68158,1881.46231613,4688,1721520000,1721606400,1,4821 -1721606400,68170,68486,66583,67562,68170,68486,66583,67562,2375.20572016,4689,1721606400,1721692800,1,4821 -1721692800,67561,67776,65452,65944,67561,67776,65452,65944,2417.1788543,4690,1721692800,1721779200,1,4821 -1721779200,65943,67112,65117,65376,65943,67112,65117,65376,1796.81531975,4691,1721779200,1721865600,1,4821 -1721865600,65363,66135,63424,65796,65363,66135,63424,65796,2022.66213353,4692,1721865600,1721952000,1,4821 -1721952000,65794,68214,65712,67921,65794,68214,65712,67921,1786.03393977,4693,1721952000,1722038400,1,4821 -1722038400,67952,69404,66637,67892,67952,69404,66637,67892,1875.17940599,4694,1722038400,1722124800,1,4821 -1722124800,67837,68298,67064,68264,67837,68298,67064,68264,861.95803297,4695,1722124800,1722211200,1,4821 -1722211200,68240,70016,66445,66780,68240,70016,66445,66780,2363.69521213,4696,1722211200,1722297600,1,4821 -1722297600,66765,66983,65302,66171,66765,66983,65302,66171,1561.0859685,4697,1722297600,1722384000,1,4821 -1722384000,66170,66814,64507,64612,66170,66814,64507,64612,1629.25774256,4698,1722384000,1722470400,1,4821 -1722470400,64612,65568,62233,65293,64612,65568,62233,65293,2890.60704678,4699,1722470400,1722556800,1,4821 -1722556800,65293,65548,61169,61421,65293,65548,61169,61421,3479.04685468,4700,1722556800,1722643200,1,4821 -1722643200,61419,62151,59839,60672,61419,62151,59839,60672,1821.49896119,4701,1722643200,1722729600,1,4821 -1722729600,60669,61073,57155,58142,60669,61073,57155,58142,2394.63310114,4702,1722729600,1722816000,1,4821 -1722816000,58137,58280,49577,54014,58137,58280,49577,54014,8238.87212141,4703,1722816000,1722902400,1,4821 -1722902400,54040,57058,53977,56053,54040,57058,53977,56053,3769.72498337,4704,1722902400,1722988800,1,4821 -1722988800,56048,57737,54568,55136,56048,57737,54568,55136,3993.76663285,4705,1722988800,1723075200,1,4821 -1723075200,55132,62729,54748,61699,55132,62729,54748,61699,3876.67202263,4706,1723075200,1723161600,1,4821 -1723161600,61733,61740,59571,60860,61733,61740,59571,60860,2241.31073361,4707,1723161600,1723248000,1,4821 -1723248000,60842,61476,60270,60952,60842,61476,60270,60952,1018.51751275,4708,1723248000,1723334400,1,4821 -1723334400,60940,61868,58315,58725,60940,61868,58315,58725,1496.95386612,4709,1723334400,1723420800,1,4821 -1723420800,58718,60700,57681,59362,58718,60700,57681,59362,3412.56068233,4710,1723420800,1723507200,1,4821 -1723507200,59361,61600,58455,60620,59361,61600,58455,60620,2874.93115361,4711,1723507200,1723593600,1,4821 -1723593600,60607,61809,58456,58697,60607,61809,58456,58697,3027.98966223,4712,1723593600,1723680000,1,4821 -1723680000,58694,59851,56138,57557,58694,59851,56138,57557,3240.34341745,4713,1723680000,1723766400,1,4821 -1723766400,57556,59841,57104,58883,57556,59841,57104,58883,2945.17331922,4714,1723766400,1723852800,1,4821 -1723852800,58883,59704,58828,59487,58883,59704,58828,59487,913.41960834,4715,1723852800,1723939200,1,4821 -1723939200,59487,60271,58414,58430,59487,60271,58414,58430,1375.04482657,4716,1723939200,1724025600,1,4821 -1724025600,58440,59631,57844,59497,58440,59631,57844,59497,2045.09787264,4717,1724025600,1724112000,1,4821 -1724112000,59462,61424,58553,59012,59462,61424,58553,59012,2569.3787569,4718,1724112000,1724198400,1,4821 -1724198400,59012,61838,58816,61159,59012,61838,58816,61159,2508.01462281,4719,1724198400,1724284800,1,4821 -1724284800,61169,61416,59774,60383,61169,61416,59774,60383,1928.87061487,4720,1724284800,1724371200,1,4821 -1724371200,60383,64988,60348,64085,60383,64988,60348,64085,3470.07123728,4721,1724371200,1724457600,1,4821 -1724457600,64095,64506,63594,64174,64095,64506,63594,64174,1163.89809817,4722,1724457600,1724544000,1,4821 -1724544000,64176,65103,63814,64262,64176,65103,63814,64262,918.66616491,4723,1724544000,1724630400,1,4821 -1724630400,64248,64502,62826,62852,64248,64502,62826,62852,1460.73492982,4724,1724630400,1724716800,1,4821 -1724716800,62822,63236,58090,59427,62822,63236,58090,59427,2540.60072662,4725,1724716800,1724803200,1,4821 -1724803200,59433,60212,57866,59033,59433,60212,57866,59033,2782.47691366,4726,1724803200,1724889600,1,4821 -1724889600,59033,61182,58701,59365,59033,61182,58701,59365,2511.22388288,4727,1724889600,1724976000,1,4821 -1724976000,59363,59905,57721,59113,59363,59905,57721,59113,2039.74822306,4728,1724976000,1725062400,1,4821 -1725062400,59113,59431,58750,58967,59113,59431,58750,58967,738.75417566,4729,1725062400,1725148800,1,4821 -1725148800,58967,59060,57205,57310,58967,59060,57205,57310,1650.43196007,4730,1725148800,1725235200,1,4821 -1725235200,57278,59411,57131,59133,57278,59411,57131,59133,1642.91265395,4731,1725235200,1725321600,1,4821 -1725321600,59123,59803,57402,57493,59123,59803,57402,57493,1476.93516508,4732,1725321600,1725408000,1,4821 -1725408000,57506,58518,55602,57956,57506,58518,55602,57956,2077.78659826,4733,1725408000,1725494400,1,4821 -1725494400,57974,58315,55649,56158,57974,58315,55649,56158,1485.69244111,4734,1725494400,1725580800,1,4821 -1725580800,56179,56984,52546,53955,56179,56984,52546,53955,2938.3981761,4735,1725580800,1725667200,1,4821 -1725667200,53947,54839,53731,54147,53947,54839,53731,54147,1046.863932,4736,1725667200,1725753600,1,4821 -1725753600,54150,55306,53636,54866,54150,55306,53636,54866,1238.32664936,4737,1725753600,1725840000,1,4821 -1725840000,54876,58070,54587,57059,54876,58070,54587,57059,2644.12002332,4738,1725840000,1725926400,1,4821 -1725926400,57056,58042,56406,57659,57056,58042,56406,57659,1878.56149502,4739,1725926400,1726012800,1,4821 -1726012800,57646,58000,55554,57342,57646,58000,55554,57342,3024.35845323,4740,1726012800,1726099200,1,4821 -1726099200,57342,58560,57335,58139,57342,58560,57335,58139,2392.01885139,4741,1726099200,1726185600,1,4821 -1726185600,58139,60670,57640,60545,58139,60670,57640,60545,2622.28151587,4742,1726185600,1726272000,1,4821 -1726272000,60551,60655,59438,60012,60551,60655,59438,60012,744.81553897,4743,1726272000,1726358400,1,4821 -1726358400,60012,60388,58708,59130,60012,60388,58708,59130,1377.74274665,4744,1726358400,1726444800,1,4821 -1726444800,59121,59209,57488,58212,59121,59209,57488,58212,1692.12077561,4745,1726444800,1726531200,1,4821 -1726531200,58208,61331,57627,60316,58208,61331,57627,60316,2677.19875968,4746,1726531200,1726617600,1,4821 -1726617600,60318,61787,59189,61757,60318,61787,59189,61757,3237.8308454,4747,1726617600,1726704000,1,4821 -1726704000,61765,63882,61584,62940,61765,63882,61584,62940,3050.81602877,4748,1726704000,1726790400,1,4821 -1726790400,62950,64121,62353,63211,62950,64121,62353,63211,1646.72507369,4749,1726790400,1726876800,1,4821 -1726876800,63189,63574,62760,63364,63189,63574,62760,63364,578.82075001,4750,1726876800,1726963200,1,4821 -1726963200,63364,63990,62390,63563,63364,63990,62390,63563,932.57108331,4751,1726963200,1727049600,1,4821 -1727049600,63577,64730,62585,63325,63577,64730,62585,63325,1113.07851811,4752,1727049600,1727136000,1,4821 -1727136000,63360,64677,62720,64260,63360,64677,62720,64260,1621.50232416,4753,1727136000,1727222400,1,4821 -1727222400,64291,64795,62941,63147,64291,64795,62941,63147,1172.76426267,4754,1727222400,1727308800,1,4821 -1727308800,63121,65851,62675,65175,63121,65851,62675,65175,1758.77420578,4755,1727308800,1727395200,1,4821 -1727395200,65171,66508,64840,65781,65171,66508,64840,65781,1261.81543351,4756,1727395200,1727481600,1,4821 -1727481600,65809,66255,65442,65876,65809,66255,65442,65876,557.50374744,4757,1727481600,1727568000,1,4821 -1727568000,65875,66071,65450,65601,65875,66071,65450,65601,487.19186994,4758,1727568000,1727654400,1,4821 -1727654400,65605,65634,62859,63302,65605,65634,62859,63302,1759.70729545,4759,1727654400,1727740800,1,4821 -1727740800,63331,64122,60164,60807,63331,64122,60164,60807,2797.97709897,4760,1727740800,1727827200,1,4821 -1727827200,60760,62350,59972,60634,60760,62350,59972,60634,2437.72512955,4761,1727827200,1727913600,1,4821 -1727913600,60627,61461,59860,60745,60627,61461,59860,60745,1412.60368684,4762,1727913600,1728000000,1,4821 -1728000000,60747,62473,60474,62081,60747,62473,60474,62081,1394.47802907,4763,1728000000,1728086400,1,4821 -1728086400,62080,62368,61699,62063,62080,62368,61699,62063,449.65424183,4764,1728086400,1728172800,1,4821 -1728172800,62057,62962,61816,62814,62057,62962,61816,62814,846.73208591,4765,1728172800,1728259200,1,4821 -1728259200,62831,64444,62130,62212,62831,64444,62130,62212,1815.26837202,4766,1728259200,1728345600,1,4821 -1728345600,62211,63172,61839,62133,62211,63172,61839,62133,1116.30278349,4767,1728345600,1728432000,1,4821 -1728432000,62114,62503,60268,60582,62114,62503,60268,60582,1354.90943313,4768,1728432000,1728518400,1,4821 -1728518400,60589,61246,58867,60278,60589,61246,58867,60278,1799.48728956,4769,1728518400,1728604800,1,4821 -1728604800,60278,63409,60041,62452,60278,63409,60041,62452,1582.70508322,4770,1728604800,1728691200,1,4821 -1728691200,62511,63455,62474,63194,62511,63455,62474,63194,685.69286582,4771,1728691200,1728777600,1,4821 -1728777600,63193,63271,62039,62849,63193,63271,62039,62849,653.16610878,4772,1728777600,1728864000,1,4821 -1728864000,62850,66479,62450,66070,62850,66479,62450,66070,2390.38938585,4773,1728864000,1728950400,1,4821 -1728950400,66070,67922,64802,67061,66070,67922,64802,67061,2488.99178965,4774,1728950400,1729036800,1,4821 -1729036800,67061,68388,66744,67622,67061,68388,66744,67622,1716.95969807,4775,1729036800,1729123200,1,4821 -1729123200,67608,67914,66631,67392,67608,67914,66631,67392,1298.22146294,4776,1729123200,1729209600,1,4821 -1729209600,67392,68998,67176,68420,67392,68998,67176,68420,1434.33126968,4777,1729209600,1729296000,1,4821 -1729296000,68420,68668,68020,68359,68420,68668,68020,68359,414.91156597,4778,1729296000,1729382400,1,4821 -1729382400,68367,69363,68102,69011,68367,69363,68102,69011,606.10309373,4779,1729382400,1729468800,1,4821 -1729468800,69011,69487,66815,67340,69011,69487,66815,67340,1752.72054327,4780,1729468800,1729555200,1,4821 -1729555200,67345,67784,66559,67382,67345,67784,66559,67382,1626.8596456,4781,1729555200,1729641600,1,4821 -1729641600,67382,67409,65000,66601,67382,67409,65000,66601,1927.84170953,4782,1729641600,1729728000,1,4821 -1729728000,66602,68800,66455,68155,66602,68800,66455,68155,2140.08818467,4783,1729728000,1729814400,1,4821 -1729814400,68155,68726,65521,66578,68155,68726,65521,66578,2730.81362994,4784,1729814400,1729900800,1,4821 -1729900800,66576,67352,66344,67003,66576,67352,66344,67003,484.22135264,4785,1729900800,1729987200,1,4821 -1729987200,67009,68232,66850,67938,67009,68232,66850,67938,739.97895752,4786,1729987200,1730073600,1,4821 -1730073600,67937,70218,67541,69918,67937,70218,67541,69918,2063.86332457,4787,1730073600,1730160000,1,4821 -1730160000,69918,73600,69716,72729,69918,73600,69716,72729,3975.6902031,4788,1730160000,1730246400,1,4821 -1730246400,72727,72928,71313,72331,72727,72928,71313,72331,2263.68354591,4789,1730246400,1730332800,1,4821 -1730332800,72330,72660,69591,70231,72330,72660,69591,70231,1776.40915493,4790,1730332800,1730419200,1,4821 -1730419200,70202,71596,68768,69490,70202,71596,68768,69490,2717.47179295,4791,1730419200,1730505600,1,4821 -1730505600,69468,69887,69015,69330,69468,69887,69015,69330,1034.39045615,4792,1730505600,1730592000,1,4821 -1730592000,69339,69354,67459,68738,69339,69354,67459,68738,1915.43560844,4793,1730592000,1730678400,1,4821 -1730678400,68738,69444,66798,67818,68738,69444,66798,67818,2538.34080221,4794,1730678400,1730764800,1,4821 -1730764800,67817,70538,67443,69386,67817,70538,67443,69386,2370.70518293,4795,1730764800,1730851200,1,4821 -1730851200,69396,76481,69284,75637,69396,76481,69284,75637,7732.00129394,4796,1730851200,1730937600,1,4821 -1730937600,75638,76990,74479,75921,75638,76990,74479,75921,3265.43357289,4797,1730937600,1731024000,1,4821 -1731024000,75918,77270,75665,76561,75918,77270,75665,76561,2466.52573117,4798,1731024000,1731110400,1,4821 -1731110400,76560,76941,75648,76722,76560,76941,75648,76722,837.82745419,4799,1731110400,1731196800,1,4821 -1731196800,76707,81482,76554,80425,76707,81482,76554,80425,2739.76560525,4800,1731196800,1731283200,1,4821 -1731283200,80426,89643,80280,88770,80426,89643,80280,88770,6695.15671543,4801,1731283200,1731369600,1,4821 -1731369600,88771,90243,85121,88031,88771,90243,85121,88031,8037.51453432,4802,1731369600,1731456000,1,4821 -1731456000,88038,93483,86263,90521,88038,93483,86263,90521,7338.0297277,4803,1731456000,1731542400,1,4821 -1731542400,90498,91804,86685,87333,90498,91804,86685,87333,3805.7616409,4804,1731542400,1731628800,1,4821 -1731628800,87298,91909,87119,91070,87298,91909,87119,91070,4491.15106913,4805,1731628800,1731715200,1,4821 -1731715200,91069,91778,90100,90608,91069,91778,90100,90608,1538.87717754,4806,1731715200,1731801600,1,4821 -1731801600,90643,91429,88709,89861,90643,91429,88709,89861,2016.09767635,4807,1731801600,1731888000,1,4821 -1731888000,89865,92624,89392,90512,89865,92624,89392,90512,4276.18821636,4808,1731888000,1731974400,1,4821 -1731974400,90514,94057,90407,92424,90514,94057,90407,92424,3884.88262437,4809,1731974400,1732060800,1,4821 -1732060800,92434,94942,91407,94373,92434,94942,91407,94373,9293.97029198,4810,1732060800,1732147200,1,4821 -1732147200,94374,99121,94106,98451,94374,99121,94106,98451,7280.76958238,4811,1732147200,1732233600,1,4821 -1732233600,98451,99800,97236,99013,98451,99800,97236,99013,4646.09454486,4812,1732233600,1732320000,1,4821 -1732320000,99010,99015,97226,97775,99010,99015,97226,97775,1719.12474462,4813,1732320000,1732406400,1,4821 -1732406400,97765,98660,95796,98007,97765,98660,95796,98007,1814.0075721,4814,1732406400,1732492800,1,4821 -1732492800,98021,98966,92584,93035,98021,98966,92584,93035,2969.54841533,4815,1732492800,1732579200,1,4821 -1732579200,93006,94999,90742,91928,93006,94999,90742,91928,3575.09743077,4816,1732579200,1732665600,1,4821 -1732665600,91929,97353,91760,95978,91929,97353,91760,95978,2999.13415798,4817,1732665600,1732752000,1,4821 -1732752000,95945,96658,94670,95661,95945,96658,94670,95661,2070.2707683,4818,1732752000,1732838400,1,4821 -1732838400,95670,98745,95410,97512,95670,98745,95410,97512,2410.84197795,4819,1732838400,1732924800,1,4821 -1732924800,97510,97510,96112,96441,97510,97510,96112,96441,646.22078077,4820,1732924800,1733011200,1,4821 -1733011200,96471,97196,95758,96934,96471,97196,95758,96934,409.9408656,4821,1733011200,1733097600,0,4821 \ No newline at end of file diff --git a/examples/node/BUILD.bazed b/examples/node/BUILD.bazed deleted file mode 100644 index dde2b3f..0000000 --- a/examples/node/BUILD.bazed +++ /dev/null @@ -1,10 +0,0 @@ -tsLibrary("src", { - srcs: [glob("**/!(*.test).ts")], - deps: ["//:npm_link", "//examples:csv"], -}); - -nodeEntry("node", { - main: "main.js", - deps: [":src"], - inspect: true, -}); diff --git a/examples/node/main.ts b/examples/node/main.ts index bbed976..5a2d332 100644 --- a/examples/node/main.ts +++ b/examples/node/main.ts @@ -1,12 +1,11 @@ import { resolve } from "path"; import * as qp from "qpace/node"; -import * as pine from "qpace_example_lib"; -const ohlcvPath = resolve(__dirname, "../btc.csv"); -const ohlcv = qp.Ohlcv.read_csv(ohlcvPath); +const ohlcvPath = resolve(import.meta.dirname, "../assets/btc_1d.csv"); +const ohlcv = qp.Ohlcv.readCsv(ohlcvPath); ohlcv.timeframe = qp.Timeframe.Days(1); + const sym = qp.Sym.BTC_USD(); const ctx = new qp.Ctx(ohlcv, sym); -const x = pine.xd.cum(ctx.copy(), ctx.ohlcv.close); -console.log(x); +console.log(qp.ta.rsi(ctx.copy(), ctx.ohlcv.close, 14)); diff --git a/examples/package.json b/examples/package.json new file mode 100644 index 0000000..b71a343 --- /dev/null +++ b/examples/package.json @@ -0,0 +1,66 @@ +{ + "name": "qpace-examples", + "version": "0.0.1", + "type": "module", + "private": true, + "scripts": { + "web": "webpack serve --open --mode development --config web/webpack.config.js", + "node": "node ./node/main.js", + "python": "python python/main.py" + }, + "devDependencies": { + "@napi-rs/cli": "^2.18.4", + "@nersent/bazed": "^0.0.39", + "@swc/cli": "^0.3.6", + "@swc/core": "^1.3.96", + "@swc/plugin-styled-components": "^1.5.67", + "@types/cli-progress": "^1.8.1", + "@types/google-protobuf": "^3.15.12", + "@types/node": "^20.8.10", + "@types/object-hash": "^3.0.2", + "@types/which": "^3.0.4", + "@typescript-eslint/eslint-plugin": "5.60.1", + "@typescript-eslint/parser": "5.60.1", + "babel-jest": "29.4.3", + "eslint": "8.46.0", + "eslint-config-next": "13.4.1", + "eslint-config-prettier": "^8.5.0", + "eslint-import-resolver-typescript": "^3.8.3", + "eslint-plugin-prettier": "^4.0.0", + "eslint-plugin-react": "^7.33.2", + "eslint-plugin-react-hooks": "^4.6.0", + "file-loader": "^6.2.0", + "html-webpack-plugin": "^5.6.3", + "jest": "29.4.3", + "prettier": "2.6.2", + "rimraf": "^5.0.1", + "typescript": "^5.6.3", + "webpack": "^5.99.9", + "webpack-cli": "^6.0.1", + "webpack-dev-server": "^5.2.2" + }, + "dependencies": { + "@grpc/grpc-js": "^1.12.0", + "@grpc/proto-loader": "^0.7.13", + "@inquirer/prompts": "^7.4.0", + "axios": "^0.27.2", + "chalk": "^4.1.2", + "cheerio": "^1.0.0", + "chokidar": "^3.5.3", + "cli-progress": "^2.1.1", + "commander": "^13.1.0", + "deepmerge": "^4.3.1", + "glob": "^11.0.1", + "google-protobuf": "^3.21.4", + "http2-wrapper": "^2.2.1", + "minimatch": "^10.0.1", + "module-alias": "^2.2.3", + "nodejs-polars": "^0.8.4", + "object-hash": "^3.0.0", + "ora": "^5.4.1", + "qpace": "^0.0.1-dev.38", + "ts-node": "^10.9.2", + "tslib": "^2.8.1", + "which": "^5.0.0" + } +} diff --git a/examples/python/BUILD.bazed b/examples/python/BUILD.bazed deleted file mode 100644 index 7fea846..0000000 --- a/examples/python/BUILD.bazed +++ /dev/null @@ -1,9 +0,0 @@ -fileSet("src", { - srcs: [glob("**/*.py")], - deps: ["//examples:csv"], -}); - -pythonEntry("python", { - main: "main.py", - deps: [":src"], -}); diff --git a/examples/python/main.py b/examples/python/main.py index b5d93df..7dee572 100644 --- a/examples/python/main.py +++ b/examples/python/main.py @@ -1,45 +1,66 @@ import os -from time import perf_counter -import qpace as qp -import qpace_example_lib as pine -from tqdm import tqdm import numpy as np import pandas as pd +import qpace as qp +import qpace_suite as qp_suite -# const ohlcvPath = resolve(__dirname, "../btc.csv"); - -ohlcv_path = os.path.join(os.path.dirname(__file__), "../btc.csv") -ohlcv = qp.Ohlcv.read_csv(ohlcv_path) -ctx = qp.Ctx(ohlcv, qp.Sym.BTC_USD()) +if __name__ == "__main__": + ohlcv_path = os.path.join(os.path.dirname(__file__), "../assets/btc_12h.csv") + ohlcv = qp.Ohlcv.read_csv(ohlcv_path) + ohlcv.timeframe = qp.Timeframe.Days(1) + ctx = qp.Ctx(ohlcv, qp.Sym.BTC_USD()) -# df = pd.DataFrame(pine.xd.gowno(ctx.copy()), columns=["src", "ma", "dev", "cci"]) -# print df with 5 digit precision -# print(df[0:10].to_string(float_format="%.5f")) + lorentzian = qp_suite.jdehorty.machine_learning_lorentzian_classification.main( + ctx.copy() + ) + lorentzian_pred = np.array(lorentzian["locals"]["prediction"]) -print(pine.xd.gowno(ctx.copy(), [0.0, 1.0, 2.0, 3.0, 4.0, 5.0, 69.0, 420.0])[0:15]) -# print( -# pd.DataFrame( -# pine.xd.xd_rma(ctx.copy()), columns=["u", "d", "rs_numerator", "rs_dominator"] -# ) -# ) + rsi = qp.ta.rsi(ctx.copy(), ctx.ohlcv.close, 14) + ema = qp.ta.ema(ctx.copy(), ctx.ohlcv.close, 14) -# print(pd.DataFrame(pine.xd.xd_rma2(ctx.copy()), columns=["u", "rs_numerator"])) + ##################################### + bt = qp.Backtest(ctx.copy(), initial_capital=1000.0) + for bar_index in bt: + enter_long = lorentzian["locals"]["start_long_trade"][bar_index] + enter_short = lorentzian["locals"]["start_short_trade"][bar_index] + exit_long = lorentzian["locals"]["end_long_trade"][bar_index] + exit_short = lorentzian["locals"]["end_short_trade"][bar_index] -# print(pd.DataFrame(pine.xd.gowno(ctx.copy()), columns=["u", "ta.rma(u, 2)"])) -# values = pine.xd.xd(ctx.copy()) -# print(values[0:15]) -# times = [] -# for i in tqdm(range(100_000), mininterval=5): -# start_time = perf_counter() -# pine.xd.gowno_wdupsku(ctx.copy(), ctx.ohlcv.close) -# times.append(perf_counter() - start_time) -# print(f"mean: {np.mean(times) * 1000}ms") + if enter_long: + bt.signal(qp.Signal.Long()) + if enter_short: + bt.signal(qp.Signal.Short()) + if exit_long or exit_short: + bt.signal(qp.Signal.CloseAll()) + if bar_index == 8028: + bt.signal(qp.Signal.Long()) + print(bt.ctx.bar.close) + print(bt.to_pine()) + bt.display() + ##################################### -# script = pine.xd.GownoWdupsku(ctx.copy()) -# print(script.next(1)) -# print(script.next(69)) -# print(script.next(420)) -# print("xd", script.locals.lastValue) -# print(pine.xd.gowno_wdupsku(ctx.copy(), [1, 69, 420])[0:4]) + qp.plot( + ctx, + [ + qp.BarPane( + background_title="Machine Learning: Lorentzian Classification", + bar_color=pd.Series( + np.where( + lorentzian_pred > 0, + "lime", + np.where(lorentzian_pred < 0, "red", "gray"), + ), + index=ctx.ohlcv.open_time, + ), + lines=[qp.Line(pd.Series(ema, ohlcv.open_time), "blue")], + show_volume=False, + ), + qp.Pane( + background_title="RSI", + lines=[qp.Line(pd.Series(rsi, ohlcv.open_time), "yellow", 50)], + ), + ], + bt=bt, + ) diff --git a/examples/script.pine b/examples/script.pine new file mode 100644 index 0000000..db76014 --- /dev/null +++ b/examples/script.pine @@ -0,0 +1,5 @@ +//@version=5 +library("Exponential Trend [AlgoAlpha]") + +export custom_ma(series float src) => + ta.ema(src, 14) diff --git a/examples/web/BUILD.bazed b/examples/web/BUILD.bazed deleted file mode 100644 index 0080ce3..0000000 --- a/examples/web/BUILD.bazed +++ /dev/null @@ -1,15 +0,0 @@ -tsLibrary("ts", { - srcs: glob("**/*.ts"), -}); - -fileSet("src", { - srcs: ["index.html", "webpack.config.js"], - deps: [":ts"], -}); - -execute("web", (ctx) => ({ - command: `webpack serve --open --mode development`, - copyDeps: true, - deps: [":src"], - run: true, -})); diff --git a/examples/web/index.js b/examples/web/index.js new file mode 100644 index 0000000..f996b62 --- /dev/null +++ b/examples/web/index.js @@ -0,0 +1,14 @@ +import * as qp from "qpace/web"; + +window.onload = async () => { + await qp.init(); + await qp.ta.init(); + + let { default: bars } = await import("../assets/btc_1d.json"); + bars = bars.map((r) => qp.OhlcvBar.fromJSON(r)); + const ohlcv = qp.Ohlcv.fromBars(bars); + ohlcv.timeframe = qp.Timeframe.Days(1); + + const ctx = new qp.Ctx(ohlcv, qp.Sym.BTC_USD()); + console.log(qp.ta.rsi(ctx.copy(), ctx.ohlcv.close, 14)); +}; diff --git a/examples/web/index.ts b/examples/web/index.ts deleted file mode 100644 index 52149a5..0000000 --- a/examples/web/index.ts +++ /dev/null @@ -1,149 +0,0 @@ -import * as qp from "qpace/web"; -import * as pine from "qpace_example_lib"; - -const bars = [ - { - open_time: "2011-08-18T00:00:00+00:00", - close_time: "2011-08-18T00:00:00+00:00", - open: 10.9, - high: 10.9, - low: 10.9, - close: 10.9, - volume: NaN, - }, - { - open_time: "2011-08-19T00:00:00+00:00", - close_time: "2011-08-19T00:00:00+00:00", - open: 11.85, - high: 11.85, - low: 11.15, - close: 11.69, - volume: NaN, - }, - { - open_time: "2011-08-20T00:00:00+00:00", - close_time: "2011-08-20T00:00:00+00:00", - open: 11.7, - high: 11.7, - low: 11.7, - close: 11.7, - volume: NaN, - }, - { - open_time: "2011-08-21T00:00:00+00:00", - close_time: "2011-08-21T00:00:00+00:00", - open: 11.7, - high: 11.7, - low: 11.7, - close: 11.7, - volume: NaN, - }, - { - open_time: "2011-08-22T00:00:00+00:00", - close_time: "2011-08-22T00:00:00+00:00", - open: 11.7, - high: 11.7, - low: 11.7, - close: 11.7, - volume: NaN, - }, - { - open_time: "2011-08-24T00:00:00+00:00", - close_time: "2011-08-24T00:00:00+00:00", - open: 11.5, - high: 11.5, - low: 10.5, - close: 10.5, - volume: NaN, - }, - { - open_time: "2011-08-25T00:00:00+00:00", - close_time: "2011-08-25T00:00:00+00:00", - open: 10, - high: 10, - low: 10, - close: 10, - volume: NaN, - }, - { - open_time: "2011-08-30T00:00:00+00:00", - close_time: "2011-08-30T00:00:00+00:00", - open: 8, - high: 8, - low: 8, - close: 8, - volume: NaN, - }, - { - open_time: "2011-09-01T00:00:00+00:00", - close_time: "2011-09-01T00:00:00+00:00", - open: 8, - high: 8.31, - low: 5.25, - close: 8.22, - volume: NaN, - }, - { - open_time: "2011-09-02T00:00:00+00:00", - close_time: "2011-09-02T00:00:00+00:00", - open: 8.12, - high: 8.88, - low: 8, - close: 8.88, - volume: NaN, - }, -]; - -window.onload = async () => { - await qp.init(); - // console.log(qp); - // console.log(qp.Sym.BTC_USD().toJSON()); - await pine.init(); - const ohlcv = qp.Ohlcv.fromBars(bars.map((r) => qp.OhlcvBar.fromJSON(r))); - const ctx = new qp.Ctx(ohlcv); - const res = pine.xd.cum(ctx.copy(), Array.from(ctx.ohlcv.close)); - console.log(res); - // console.log(pine) -}; - -// import { initWasm } from "qpace/web"; - -// (async () => { -// const wasm = await initWasm(); // ← returns the real exports -// console.log("keys:", Object.keys(wasm)); -// // Must list Ctx, Backtest, … here. -// })(); - -// import { initWasm, Ctx } from "qpace/web"; -// import * as qp from "qpace/web"; // namespace import (optional) - -// console.log("qpace/web resolves to:", require.resolve("qpace/web")); - -// window.onload = async () => { -// await initWasm(); // makes sure the .wasm is live - -// // either form now works: -// console.log(Ctx); // named import -// console.log(qp.Ctx); // namespace import - -// const ctx = new Ctx(); // or Ctx.new() if you didn’t add #[wasm_bindgen(constructor)] -// console.log(ctx); -// }; - -// import { initWasm, Ctx } from "qpace/web"; - -// import * as qp from "qpace/web"; - -// window.onload = async () => { -// await initWasm(); // make sure the .wasm is instantiated -// console.log(qp.Ctx); -// console.log(new qp.Ctx()); -// await qp.init(); -// await pine.init(); - -// const root = document.getElementById("root")!; -// root.textContent = `${qp.VERSION}`; -// console.log(qp.Timeframe.Days(1).toString()); - -// console.log(pine.xd.cum(ctx, Array.from(ctx.ohlcv.close))); -// }; diff --git a/examples/web/webpack.config.js b/examples/web/webpack.config.js index 8ec78df..1add15a 100644 --- a/examples/web/webpack.config.js +++ b/examples/web/webpack.config.js @@ -1,8 +1,13 @@ -const path = require("path"); -const HtmlWebpackPlugin = require("html-webpack-plugin"); +import path from "path"; +import HtmlWebpackPlugin from "html-webpack-plugin"; -module.exports = { +const __dirname = path.resolve(import.meta.dirname); + +export default { entry: "./index.js", + mode: "development", + context: __dirname, + target: "web", devtool: "source-map", resolve: { extensions: [".js"], diff --git a/lib/__init__.py b/lib/__init__.py index 79d52e1..ff3d5e3 100644 --- a/lib/__init__.py +++ b/lib/__init__.py @@ -2,6 +2,7 @@ from lib.client import * import lib.ta as ta +from lib.plot import plot, Line, BarPane, Pane __version__ = "__BAZED::QPACE_VERSION__" __core__version__: str = _get_core_version() diff --git a/lib/client.py b/lib/client.py index 59c3e15..93209ba 100644 --- a/lib/client.py +++ b/lib/client.py @@ -1,2 +1,5 @@ +import qpace_core as qp + + class Client: pass diff --git a/lib/plot.py b/lib/plot.py new file mode 100644 index 0000000..edff244 --- /dev/null +++ b/lib/plot.py @@ -0,0 +1,305 @@ +""" +plot_widgets.py – flexible lightweight‑charts wrapper +===================================================================== +Render one **window** containing any number of synchronised panes +(candles, OHLC, indicators). Pane heights are specified in **CSS‑grid–style +fraction units** (`fr`). For example `BarPane(fr=2)` together with +`Pane(fr=1)` yields a layout where the price pane occupies twice the vertical +space of the RSI pane (2 : 1 ratio). + +New naming convention +--------------------- +* **background_title** – faint watermark text in the middle of the pane. +* **title** – small legend/label pinned to the pane’s *top‑left*. + +Usage +----- +```python +qp.plot( + ctx, + panes=[ + qp.BarPane( + background_title="BTC/USDT", # watermark + title="Price", # legend + lines=[qp.Line(ema_series, "blue")], + fr=2, + ), + qp.Pane( + background_title="Relative Strength", # watermark + title="RSI", # legend + lines=[qp.Line(rsi_series, "yellow", 50)], + fr=1, + ), + ], +) +``` + +`fr` is stored on every pane; the helper `_normalised_heights` converts those +relative units into floats ∈ (0,1] so they can be passed as `inner_height` to +`lightweight-charts-python`. +""" + +from __future__ import annotations + +from dataclasses import dataclass, field +from datetime import datetime +from typing import List, Optional, Union, Literal + +import pandas as pd +import qpace_core as qp + +# ───────────────────────────── Widgets ────────────────────────────── + + +@dataclass +class Line: + """A time‑series plus an optional constant **mean** line.""" + + data: pd.Series + color: Optional[str] = None + mean: Optional[float] = None + + +@dataclass +class Pane: + lines: List[Line] = field(default_factory=list) + position: Literal["top", "bottom"] = "bottom" # future left/right support + fr: float = 1.0 # CSS‑grid fraction unit (>0) + background_title: Optional[str] = None # centre watermark + title: Optional[str] = None # legend (top‑left) + + +@dataclass +class BarPane(Pane): + price_style: Literal["candle", "ohlc"] = "candle" + bar_color: Optional[pd.Series] = None + show_volume: bool = True + labels_above: Optional[pd.Series] = None + labels_below: Optional[pd.Series] = None + fr: float = 2.0 + + +# ─────────────────────────── Internals ────────────────────────────── + + +def _normalised_heights(panes: List[Pane]) -> List[float]: + total = sum(max(p.fr, 0.01) for p in panes) + return [p.fr / total for p in panes] + + +def _series_to_df(s: pd.Series, value_col: str = "value") -> pd.DataFrame: + if s.empty: + return pd.DataFrame(columns=["time", value_col]) + idx = s.index + if isinstance(idx, pd.DatetimeIndex): + times = idx.tz_convert("UTC") if idx.tz else idx.tz_localize("UTC") + elif pd.api.types.is_integer_dtype(idx): + unit = "s" if idx.max() < 1_000_000_000_000 else None + times = pd.to_datetime(idx, unit=unit, utc=True, errors="coerce") + else: + times = pd.to_datetime(idx, utc=True, errors="coerce") + mask = times.notna() + if not mask.any(): + return pd.DataFrame(columns=["time", value_col]) + df_out = pd.DataFrame({"time": times[mask], value_col: s.values[mask]}) + df_out.sort_values("time", inplace=True) + return df_out[["time", value_col]] + + +def _map_color(v: Union[float, str]) -> str: + if isinstance(v, str): + return v + v = max(-1.0, min(1.0, float(v))) + a = abs(v) + r, g, b = (0, 255, 0) if v > 0 else (255, 0, 0) + return f"rgba({r},{g},{b},{a:.3f})" if a else "rgba(42,42,42,1.0)" + + +def _safe_create_line(parent, line: Line): + df = _series_to_df(line.data) + if df.empty: + return + opts = {"width": 1, "price_line": False, "price_label": False} + if line.color: + opts["color"] = line.color + parent.create_line(**opts).set(df) + if line.mean is not None: + baseline = df.copy() + baseline["value"] = line.mean + parent.create_line( + width=1, + style="dotted", + price_line=False, + price_label=False, + color=line.color or "#666", + ).set(baseline) + + +def _draw_bar(parent, df: pd.DataFrame, pane: BarPane): + dfi = df.copy() + if pane.bar_color is not None: + dfi["color"] = ( + pane.bar_color.reindex(dfi.index) + .map(_map_color) + .fillna("rgba(42,42,42,1.0)") + ) + dfi["borderColor"] = dfi["color"] + dfi["wickColor"] = dfi["color"] + dfi["time"] = dfi["open_time"] + if pane.price_style == "candle": + cols = [ + "time", + "open", + "high", + "low", + "close", + "volume" if pane.show_volume else None, + *(c for c in ("color", "borderColor", "wickColor") if c in dfi.columns), + ] + parent.set(dfi[[c for c in cols if c]]) + else: + parent.create_bar_series(color="#999").set( + dfi[["time", "open", "high", "low", "close"]] + ) + if pane.show_volume: + vol = _series_to_df(dfi.set_index("time")["volume"]) + if not vol.empty: + parent.create_histogram_series(price_format={"type": "volume"}).set(vol) + for ln in pane.lines: + _safe_create_line(parent, ln) + _add_labels(parent, pane.labels_above, "above") + _add_labels(parent, pane.labels_below, "below") + + +# ─────────────────────────── Public API ───────────────────────────── + + +def plot( + ctx: qp.Ctx, + panes: List[Pane], + bt: Optional[Union[pd.DataFrame, qp.Backtest]] = None, + start_time: Optional[datetime] = None, + end_time: Optional[datetime] = None, +): + import lightweight_charts as lw + + if not panes: + raise ValueError("'panes' list cannot be empty.") + heights = _normalised_heights(panes) + df = ctx.ohlcv.to_pandas().copy() + df["open_time"] = pd.to_datetime(df["open_time"], unit="s", utc=True) + df.set_index("open_time", inplace=True, drop=False) + if start_time is not None: + df = df[df["open_time"] >= pd.to_datetime(start_time, utc=True)] + if end_time is not None: + df = df[df["open_time"] <= pd.to_datetime(end_time, utc=True)] + if df.empty: + raise ValueError("No data in selected interval.") + root = lw.Chart(inner_width=1, inner_height=heights[0], title=panes[0].title) + _render_pane(root, df, panes[0]) + for pane, h in zip(panes[1:], heights[1:]): + sub = root.create_subchart(width=1, height=h, position=pane.position, sync=True) + _render_pane(sub, df, pane) + if bt is not None: + _render_trades(root, bt) + root.show(block=True) + + +def _render_pane(chart_obj, df: pd.DataFrame, pane: Pane): + if pane.background_title: + chart_obj.watermark( + pane.background_title, + font_size=48, + color="rgba(255,255,255,0.16)", + ) + if pane.title: + chart_obj.legend( + visible=True, + ohlc=False, + percent=False, + lines=False, + text=pane.title, + color="#cccccc", + font_size=14, + font_family="Arial", + color_based_on_candle=False, + ) + if isinstance(pane, BarPane): + _draw_bar(chart_obj, df, pane) + else: + for ln in pane.lines: + _safe_create_line(chart_obj, ln) + + +# ─────────────────────────── Aux helpers ──────────────────────────── + + +def _add_labels(chart, series: Optional[pd.Series], pos: str): + if series is None: + return + items = [ + { + "time": t, + "position": pos, + "shape": "text", + "text": str(v), + "color": "#ffffff", + } + for t, v in series.dropna().items() + ] + chart.marker_list(items) if items else None + + +def _render_trades(chart, bt: Union[pd.DataFrame, qp.Backtest]): + if isinstance(bt, qp.Backtest): + rows = [] + for tr in bt.trades: + if tr.entry: + rows.append( + { + "open_time": bt.ctx.ohlcv[tr.entry.order_bar_index].open_time, + "kind": 1 if tr.direction == 1 else -1, + } + ) + if tr.exit: + rows.append( + { + "open_time": bt.ctx.ohlcv[tr.exit.order_bar_index].open_time, + "kind": -2 if tr.direction == 1 else 2, + } + ) + bt = pd.DataFrame.from_records(rows) + if isinstance(bt, pd.DataFrame): + mp = { + 1: { + "position": "below", + "shape": "arrow_up", + "color": "green", + "text": "Long", + }, + -1: { + "position": "above", + "shape": "arrow_down", + "color": "red", + "text": "Short", + }, + -2: { + "position": "above", + "shape": "circle", + "color": "blue", + "text": "Exit L", + }, + 2: { + "position": "below", + "shape": "circle", + "color": "blue", + "text": "Exit S", + }, + } + chart.marker_list( + [ + {"time": r.open_time, **mp[r.kind]} + for r in bt.itertuples(index=False) + if r.kind in mp + ] + ) diff --git a/package.json b/package.json index b6dcb57..aee10dd 100644 --- a/package.json +++ b/package.json @@ -1,7 +1,7 @@ { "name": "qpace", - "version": "0.2.4", - "coreVersion": "0.2.4", + "version": "0.2.5", + "coreVersion": "0.2.5", "description": "📊 The Quant SDK for Python and Javascript. Written in Rust.", "keywords": [ "quant", @@ -82,7 +82,8 @@ "wasm:bundler": "wasm-pack build ./core --target bundler --no-default-features --features=bindings_wasm", "pyi": "cargo run --bin pyi --no-default-features --features=bindings_py,polars", "proto": "pnpm bazed run //tools:proto --verbose -- gen cli/compiler/*.proto cli/compiler", - "suite:py": "python suite/example.py" + "suite:py": "python suite/example.py", + "example:py": "python examples/python/main.py" }, "devDependencies": { "@napi-rs/cli": "^3.0.0-alpha.90", diff --git a/suite/build.ts b/suite/build.ts index 9c7b01a..cfa77c0 100644 --- a/suite/build.ts +++ b/suite/build.ts @@ -20,15 +20,15 @@ const main = async (): Promise => { await mkdir(outDir, { recursive: true }); const targets: BuildTarget[] = [ - // "python-x86_64-windows", - // "python-x86_64-macos", - // "python-x86_64-linux", - // "python-arm64-macos", - // "python-arm64-linux", - // "js", + "python-x86_64-windows", + "python-x86_64-macos", + "python-x86_64-linux", + "python-arm64-macos", + "python-arm64-linux", + "js", // // "wasm-unknown-unknown", - "node-x86_64-windows", + // "node-x86_64-windows", // "node-x86_64-linux", // "node-x86_64-macos", // "node-arm64-linux", @@ -43,13 +43,13 @@ const main = async (): Promise => { throw: true, env: { ...process.env, - DEV: true, + // DEV: true, }, }); } - // python -m twine upload out/algoalpha/*.whl - // npm publish --access public out/algoalpha/algoalpha-0.0.1.tgz + // python -m twine upload out/suite/*.whl + // npm publish --access public out/suite/qpace-suite.tgz }; main();