Cache of bitcoin to USD prices

btc-usd-5years.json

{"Response":"Success","Type":100,"Aggregated":false,"Data":[{"time":1359936000,"close":20.43,"high":21.05,"low":19.86,"open":20.59,"volumefrom":52219.14,"volumeto":1066570.21},{"time":1360022400,"close":20.6,"high":20.79,"low":20.2,"open":20.43,"volumefrom":29212.44,"volumeto":600949.67},{"time":1360108800,"close":21.18,"high":21.33,"low":20.6,"open":20.6,"volumefrom":51989.6,"volumeto":1096396.16},{"time":1360195200,"close":22.15,"high":22.22,"low":20.77,"open":21.18,"volumefrom":64263.77,"volumeto":1388465.81},{"time":1360281600,"close":22.66,"high":22.77,"low":22,"open":22.15,"volumefrom":48649.93,"volumeto":1090678.48},{"time":1360368000,"close":23.65,"high":23.99,"low":22.58,"open":22.66,"volumefrom":38133.01,"volumeto":886034.01},{"time":1360454400,"close":23.97,"high":24.11,"low":22.67,"open":23.65,"volumefrom":56426.07,"volumeto":1321513.68},{"time":1360540800,"close":24.65,"high":24.68,"low":23.65,"open":23.97,"volumefrom":29526.73,"volumeto":712458.7},{"time":1360627200,"close":25.17,"high":25.83,"low":24.3,"open":24.65,"volumefrom":74239.93,"volumeto":1862561.32},{"time":1360713600,"close":24.2,"high":26.3,"low":24.19,"open":25.17,"volumefrom":90150.21,"volumeto":2296830.8},{"time":1360800000,"close":27.22,"high":27.6,"low":21.72,"open":24.2,"volumefrom":145734.74,"volumeto":3710262.51},{"time":1360886400,"close":27.1,"high":27.51,"low":26.1,"open":27.22,"volumefrom":51714.15,"volumeto":1396017.97},{"time":1360972800,"close":27.22,"high":27.5,"low":26.81,"open":27.1,"volumefrom":18826.94,"volumeto":511421.92},{"time":1361059200,"close":26.81,"high":27.4,"low":25,"open":27.22,"volumefrom":77042.22,"volumeto":2033614.64},{"time":1361145600,"close":26.95,"high":27.15,"low":26.36,"open":26.81,"volumefrom":29744.27,"volumeto":795866.42},{"time":1361232000,"close":29.42,"high":29.65,"low":26.8,"open":26.95,"volumefrom":99699.25,"volumeto":2810076.61},{"time":1361318400,"close":29.65,"high":29.87,"low":28.99,"open":29.42,"volumefrom":37209.36,"volumeto":1096641.18},{"time":1361404800,"close":29.75,"high":29.98,"low":29.31,"open":29.65,"volumefrom":34730.51,"volumeto":1030860.6},{"time":1361491200,"close":30.25,"high":31.3,"low":29.67,"open":29.75,"volumefrom":66951.69,"volumeto":2039411.78},{"time":1361577600,"close":29.8,"high":30.69,"low":28,"open":30.25,"volumefrom":72278.17,"volumeto":2099763.39},{"time":1361664000,"close":29.89,"high":30.4,"low":29.2,"open":29.8,"volumefrom":24274.89,"volumeto":722940.53},{"time":1361750400,"close":30.4,"high":30.4,"low":29.55,"open":29.89,"volumefrom":26778.95,"volumeto":805270.53},{"time":1361836800,"close":31.1,"high":31.7,"low":30.12,"open":30.4,"volumefrom":42864.33,"volumeto":1329295.41},{"time":1361923200,"close":30.9,"high":31.65,"low":30.79,"open":31.1,"volumefrom":30472.78,"volumeto":951289.24},{"time":1362009600,"close":33.38,"high":34.52,"low":30.9,"open":30.9,"volumefrom":126517.41,"volumeto":4136416.34},{"time":1362096000,"close":34.5,"high":34.9,"low":32.92,"open":33.38,"volumefrom":39786.14,"volumeto":1362290.79},{"time":1362182400,"close":34.25,"high":34.81,"low":33.15,"open":34.5,"volumefrom":36662.49,"volumeto":1241775.93},{"time":1362268800,"close":34.5,"high":34.5,"low":33.8,"open":34.25,"volumefrom":12524.59,"volumeto":427480.57},{"time":1362355200,"close":36.15,"high":36.7,"low":34.19,"open":34.5,"volumefrom":46771.49,"volumeto":1659027.49},{"time":1362441600,"close":40.33,"high":40.65,"low":36.15,"open":36.15,"volumefrom":85425.52,"volumeto":3361374.96},{"time":1362528000,"close":41.02,"high":49.1,"low":40.14,"open":40.33,"volumefrom":126451.72,"volumeto":5712472.93},{"time":1362614400,"close":42,"high":45.5,"low":33.3,"open":41.02,"volumefrom":157316.08,"volumeto":6439707.76},{"time":1362700800,"close":44.18,"high":44.5,"low":41.02,"open":42,"volumefrom":47095.97,"volumeto":2032649.25},{"time":1362787200,"close":46.85,"high":46.99,"low":43.41,"open":44.18,"volumefrom":44475.89,"volumeto":2020839.64},{"time":1362873600,"close":46,"high":47.95,"low":45.47,"open":46.85,"volumefrom":36363.25,"volumeto":1703124.85},{"time":1362960000,"close":48.4,"high":48.47,"low":45.54,"open":46,"volumefrom":41390.18,"volumeto":1970814.35},{"time":1363046400,"close":44.29,"high":48.4,"low":36.65,"open":48.4,"volumefrom":183411.75,"volumeto":8014901.58},{"time":1363132800,"close":46.92,"high":47.3,"low":43.75,"open":44.29,"volumefrom":49514.6,"volumeto":2298258.15},{"time":1363219200,"close":47.17,"high":47.99,"low":46.05,"open":46.92,"volumefrom":37041.72,"volumeto":1752628.5},{"time":1363305600,"close":46.95,"high":47.45,"low":46.4,"open":47.17,"volumefrom":20286.44,"volumeto":954285.65},{"time":1363392000,"close":47,"high":47.36,"low":46.27,"open":46.95,"volumefrom":16314.97,"volumeto":764861.89},{"time":1363478400,"close":47.4,"high":47.74,"low":46.8,"open":47,"volumefrom":13936.62,"volumeto":660618},{"time":1363564800,"close":51.6,"high":52.88,"low":47.12,"open":47.4,"volumefrom":65311.59,"volumeto":3199314.24},{"time":1363651200,"close":59.14,"high":62,"low":50,"open":51.6,"volumefrom":111704.13,"volumeto":6187650.4},{"time":1363737600,"close":64.49,"high":66,"low":57.7,"open":59.14,"volumefrom":93136.82,"volumeto":5776620.57},{"time":1363824000,"close":70.85,"high":74.9,"low":63.1,"open":64.49,"volumefrom":94307.76,"volumeto":6514880.18},{"time":1363910400,"close":69.87,"high":73.75,"low":65,"open":70.85,"volumefrom":73196.96,"volumeto":5171296.14},{"time":1363996800,"close":64.35,"high":70.5,"low":52.35,"open":69.87,"volumefrom":150462.72,"volumeto":9429382.99},{"time":1364083200,"close":71.5,"high":72.5,"low":62.7,"open":64.35,"volumefrom":42023.26,"volumeto":2896432.3},{"time":1364169600,"close":73.6,"high":78,"low":69.52,"open":71.5,"volumefrom":79743.02,"volumeto":5921197.54},{"time":1364256000,"close":78.5,"high":79.72,"low":73.11,"open":73.6,"volumefrom":56667.38,"volumeto":4377374.22},{"time":1364342400,"close":88.92,"high":89.5,"low":78.4,"open":78.5,"volumefrom":72226.75,"volumeto":6129700.26},{"time":1364428800,"close":86.18,"high":95.7,"low":75,"open":88.92,"volumefrom":140263.09,"volumeto":12261153.08},{"time":1364515200,"close":90.5,"high":93.06,"low":83.01,"open":86.18,"volumefrom":83174.56,"volumeto":7384104.11},{"time":1364601600,"close":92.19,"high":94.98,"low":87,"open":90.5,"volumefrom":37284.61,"volumeto":3420002.53},{"time":1364688000,"close":93.03,"high":93.8,"low":91,"open":92.19,"volumefrom":21129.5,"volumeto":1959050.82},{"time":1364774400,"close":104,"high":106,"low":92.24,"open":93.03,"volumefrom":90563.17,"volumeto":9060022.27},{"time":1364860800,"close":117.98,"high":118.36,"low":99,"open":104,"volumefrom":81284.67,"volumeto":8747147.45},{"time":1364947200,"close":135,"high":147,"low":110,"open":117.98,"volumefrom":152713.73,"volumeto":19533010.63},{"time":1365033600,"close":132.12,"high":142.12,"low":116.39,"open":135,"volumefrom":88362.53,"volumeto":11624021.55},{"time":1365120000,"close":142.32,"high":144.94,"low":130.24,"open":132.12,"volumefrom":68588.73,"volumeto":9549088.76},{"time":1365206400,"close":142.63,"high":143.9,"low":139.54,"open":142.32,"volumefrom":18288.47,"volumeto":2599937.17},{"time":1365292800,"close":162.3,"high":164.9,"low":142.63,"open":142.63,"volumefrom":60954.72,"volumeto":9402722.44},{"time":1365379200,"close":187.5,"high":194.9,"low":162.6,"open":162.3,"volumefrom":114250.73,"volumeto":20732894.67},{"time":1365465600,"close":230,"high":240.11,"low":186.5,"open":187.5,"volumefrom":105842.25,"volumeto":22723191.96},{"time":1365552000,"close":165,"high":266,"low":105,"open":230,"volumefrom":190174.72,"volumeto":35118119.94},{"time":1365638400,"close":124.9,"high":188.7,"low":110.2,"open":165,"volumefrom":118747.72,"volumeto":18867223.23},{"time":1365724800,"close":117,"high":140,"low":54.25,"open":124.9,"volumefrom":556468.03,"volumeto":47619189.45},{"time":1365811200,"close":93,"high":130,"low":85.5,"open":117,"volumefrom":238347.58,"volumeto":26277415.26},{"time":1365897600,"close":90,"high":110,"low":84.44,"open":93,"volumefrom":166274.96,"volumeto":16197017.56},{"time":1365984000,"close":82.39,"high":102,"low":71.51,"open":90,"volumefrom":236673.01,"volumeto":20607774.11},{"time":1366070400,"close":68.36,"high":84.5,"low":50.01,"open":82.39,"volumefrom":572349.32,"volumeto":37401572.39},{"time":1366156800,"close":93.07,"high":98.78,"low":63.3,"open":68.36,"volumefrom":327630.05,"volumeto":27937764.27},{"time":1366243200,"close":109.01,"high":113,"low":86,"open":93.07,"volumefrom":172976.43,"volumeto":16845410.83},{"time":1366329600,"close":118.48,"high":136.43,"low":105.54,"open":109.01,"volumefrom":257166.23,"volumeto":30713924.42},{"time":1366416000,"close":126.62,"high":132,"low":115,"open":118.48,"volumefrom":74363.62,"volumeto":9222871.37},{"time":1366502400,"close":119.2,"high":130.5,"low":110,"open":126.62,"volumefrom":99132.19,"volumeto":12044404.11},{"time":1366588800,"close":127.4,"high":127.4,"low":118.5,"open":119.2,"volumefrom":59153.12,"volumeto":7289977.32},{"time":1366675200,"close":143.48,"high":144.02,"low":124.97,"open":127.4,"volumefrom":116144.9,"volumeto":15637961.69},{"time":1366761600,"close":154.2,"high":166.43,"low":140.97,"open":143.48,"volumefrom":225896.5,"volumeto":34351545.24},{"time":1366848000,"close":141.71,"high":162,"low":120.09,"open":154.2,"volumefrom":187652.82,"volumeto":26847891.93},{"time":1366934400,"close":136.9,"high":144.99,"low":121.45,"open":141.71,"volumefrom":129008.48,"volumeto":17061324.92},{"time":1367020800,"close":128,"high":139.88,"low":122.71,"open":136.9,"volumefrom":59881.87,"volumeto":7855443.65},{"time":1367107200,"close":134.44,"high":136.68,"low":127.5,"open":128,"volumefrom":27523.74,"volumeto":3665399.85},{"time":1367193600,"close":144,"high":149.08,"low":133,"open":134.44,"volumefrom":70206.17,"volumeto":9987126.11},{"time":1367280000,"close":139.23,"high":146.93,"low":134,"open":144,"volumefrom":65232.2,"volumeto":9124397.28},{"time":1367366400,"close":116.38,"high":140.06,"low":104,"open":139.23,"volumefrom":180008.97,"volumeto":21790982.26},{"time":1367452800,"close":106.25,"high":126.9,"low":91.11,"open":116.38,"volumefrom":234170.94,"volumeto":24937319.55},{"time":1367539200,"close":98.1,"high":109,"low":79,"open":106.25,"volumefrom":246474.87,"volumeto":22502892.23},{"time":1367625600,"close":112.9,"high":116.3,"low":92,"open":98.1,"volumefrom":132623.49,"volumeto":14147864.14},{"time":1367712000,"close":115.98,"high":118.85,"low":107,"open":112.9,"volumefrom":84205.37,"volumeto":9557650.72},{"time":1367798400,"close":112.25,"high":124.9,"low":106.01,"open":115.98,"volumefrom":150072.15,"volumeto":17607427.79},{"time":1367884800,"close":109.6,"high":114,"low":97.52,"open":112.25,"volumefrom":139667.14,"volumeto":14904474.35},{"time":1367971200,"close":113.2,"high":116.78,"low":109.5,"open":109.6,"volumefrom":61721.62,"volumeto":6996024.29},{"time":1368057600,"close":112.8,"high":113.72,"low":108.8,"open":113.2,"volumefrom":26948,"volumeto":3010117.06},{"time":1368144000,"close":117.7,"high":122.5,"low":111.54,"open":112.8,"volumefrom":77483.16,"volumeto":9145408.54},{"time":1368230400,"close":115.64,"high":118.74,"low":113,"open":117.7,"volumefrom":28038.97,"volumeto":3240171.69},{"time":1368316800,"close":114.82,"high":117.47,"low":112.4,"open":115.64,"volumefrom":20600.89,"volumeto":2361969},{"time":1368403200,"close":117.98,"high":118.88,"low":114.5,"open":114.82,"volumefrom":26176.7,"volumeto":3063381.8},{"time":1368489600,"close":111.4,"high":119.8,"low":109.42,"open":117.98,"volumefrom":87774.8,"volumeto":10082102.7},{"time":1368576000,"close":114.22,"high":116.44,"low":103.02,"open":111.4,"volumefrom":117967.89,"volumeto":13006447.75},{"time":1368662400,"close":118.21,"high":118.97,"low":112.1,"open":114.22,"volumefrom":45232.06,"volumeto":5222066.01},{"time":1368748800,"close":123.5,"high":125.56,"low":116.57,"open":118.21,"volumefrom":79123.93,"volumeto":9608029.6},{"time":1368835200,"close":123.21,"high":125.31,"low":122.25,"open":123.5,"volumefrom":22652.03,"volumeto":2804847.39},{"time":1368921600,"close":122.5,"high":124.5,"low":119.5,"open":123.21,"volumefrom":20571.91,"volumeto":2507881.36},{"time":1369008000,"close":122.02,"high":123.69,"low":120.1,"open":122.5,"volumefrom":17316.21,"volumeto":2118341.03},{"time":1369094400,"close":122.89,"high":123.08,"low":121.1,"open":122.02,"volumefrom":13386.53,"volumeto":1637410.81},{"time":1369180800,"close":123.8,"high":124.5,"low":122,"open":122.89,"volumefrom":18308.47,"volumeto":2252949.61},{"time":1369267200,"close":126.3,"high":126.93,"low":123,"open":123.8,"volumefrom":22118.25,"volumeto":2772751.89},{"time":1369353600,"close":133.1,"high":133.98,"low":125.36,"open":126.3,"volumefrom":48773.65,"volumeto":6333389.8},{"time":1369440000,"close":131.99,"high":133.5,"low":128.2,"open":133.1,"volumefrom":16837.33,"volumeto":2203681.1},{"time":1369526400,"close":133.5,"high":136,"low":130.61,"open":131.99,"volumefrom":23359.36,"volumeto":3130389.06},{"time":1369612800,"close":129.77,"high":135.47,"low":124,"open":133.5,"volumefrom":46825.54,"volumeto":6056707},{"time":1369699200,"close":129,"high":130.63,"low":125.4,"open":129.77,"volumefrom":22803.35,"volumeto":2918762.17},{"time":1369785600,"close":132.25,"high":132.72,"low":127.6,"open":129,"volumefrom":19247.65,"volumeto":2509796.39},{"time":1369872000,"close":128.8,"high":132.4,"low":126.5,"open":132.25,"volumefrom":24699.41,"volumeto":3195601.21},{"time":1369958400,"close":128.82,"high":130,"low":126.33,"open":128.8,"volumefrom":16576.17,"volumeto":2124938.29},{"time":1370044800,"close":129.3,"high":129.79,"low":127.1,"open":128.82,"volumefrom":6357.5,"volumeto":816323.15},{"time":1370131200,"close":122.5,"high":130.1,"low":115,"open":129.3,"volumefrom":101134.67,"volumeto":12335011.09},{"time":1370217600,"close":120.74,"high":122.78,"low":115.11,"open":122.5,"volumefrom":28898.42,"volumeto":3439235.99},{"time":1370304000,"close":121.4,"high":123.99,"low":118.79,"open":120.74,"volumefrom":21946.81,"volumeto":2657125.26},{"time":1370390400,"close":121.9,"high":123.5,"low":119.5,"open":121.4,"volumefrom":16638.89,"volumeto":2021380.33},{"time":1370476800,"close":118.97,"high":123.3,"low":117,"open":121.9,"volumefrom":22103.7,"volumeto":2646311.9},{"time":1370563200,"close":111,"high":119.13,"low":106.15,"open":118.97,"volumefrom":65767.53,"volumeto":7372031.58},{"time":1370649600,"close":107.89,"high":113.19,"low":107,"open":111,"volumefrom":17218.19,"volumeto":1874098.59},{"time":1370736000,"close":100.44,"high":108.99,"low":88,"open":107.89,"volumefrom":149431.84,"volumeto":14647793.51},{"time":1370822400,"close":106.35,"high":110.63,"low":95,"open":100.44,"volumefrom":64320.02,"volumeto":6786321.13},{"time":1370908800,"close":109,"high":109.6,"low":103.23,"open":106.35,"volumefrom":16131.56,"volumeto":1727992.79},{"time":1370995200,"close":108.78,"high":112.25,"low":106,"open":109,"volumefrom":17700.09,"volumeto":1934487.77},{"time":1371081600,"close":103.95,"high":110.3,"low":100.3,"open":108.78,"volumefrom":30435.38,"volumeto":3204375.98},{"time":1371168000,"close":100,"high":104.7,"low":97.1,"open":103.95,"volumefrom":36054,"volumeto":3629511.97},{"time":1371254400,"close":99.8,"high":103.7,"low":97.5,"open":100,"volumefrom":22532.25,"volumeto":2264105.8},{"time":1371340800,"close":99.9,"high":101.75,"low":98.9,"open":99.8,"volumefrom":8654.91,"volumeto":865174.26},{"time":1371427200,"close":101.95,"high":102.4,"low":98.9,"open":99.9,"volumefrom":15193.63,"volumeto":1534858.36},{"time":1371513600,"close":107.35,"high":113.3,"low":101.03,"open":101.95,"volumefrom":60613.87,"volumeto":6510457.59},{"time":1371600000,"close":108.25,"high":110.99,"low":104.66,"open":107.35,"volumefrom":17565.11,"volumeto":1895919.66},{"time":1371686400,"close":111.29,"high":114.48,"low":107.12,"open":108.25,"volumefrom":43085.13,"volumeto":4795256},{"time":1371772800,"close":109.5,"high":115.01,"low":107.56,"open":111.29,"volumefrom":38076.76,"volumeto":4241011.23},{"time":1371859200,"close":108.2,"high":109.96,"low":107.51,"open":109.5,"volumefrom":7280.73,"volumeto":791157.38},{"time":1371945600,"close":107.9,"high":109,"low":106.2,"open":108.2,"volumefrom":11050.88,"volumeto":1188748.75},{"time":1372032000,"close":102.09,"high":108.33,"low":100.76,"open":107.9,"volumefrom":28898.22,"volumeto":2986235.69},{"time":1372118400,"close":103.33,"high":109.98,"low":100,"open":102.09,"volumefrom":93706.29,"volumeto":9760027.88},{"time":1372204800,"close":104,"high":105.49,"low":101.83,"open":103.33,"volumefrom":13233.01,"volumeto":1378467.48},{"time":1372291200,"close":101.74,"high":104,"low":100.06,"open":104,"volumefrom":14731.87,"volumeto":1505488.31},{"time":1372377600,"close":94.66,"high":101.79,"low":92.25,"open":101.74,"volumefrom":47764.54,"volumeto":4625623.21},{"time":1372464000,"close":95,"high":100.44,"low":93,"open":94.66,"volumefrom":25535.68,"volumeto":2469705.23},{"time":1372550400,"close":97.51,"high":98.12,"low":93.85,"open":95,"volumefrom":8579.18,"volumeto":831721},{"time":1372636800,"close":88.05,"high":98.18,"low":86.01,"open":97.51,"volumefrom":53165.63,"volumeto":4854051.15},{"time":1372723200,"close":90.41,"high":92.57,"low":87.51,"open":88.05,"volumefrom":27765.17,"volumeto":2501192.46},{"time":1372809600,"close":78.89,"high":91.2,"low":76,"open":90.41,"volumefrom":73616.73,"volumeto":6126930.46},{"time":1372896000,"close":80.04,"high":84.27,"low":72,"open":78.89,"volumefrom":63550.1,"volumeto":4976159.48},{"time":1372982400,"close":68.5,"high":80.6,"low":65.42,"open":80.04,"volumefrom":91060.44,"volumeto":6478104.22},{"time":1373068800,"close":69.66,"high":75,"low":66.81,"open":68.5,"volumefrom":41036.7,"volumeto":2885730.42},{"time":1373155200,"close":76.5,"high":77,"low":66.6,"open":69.66,"volumefrom":42951.81,"volumeto":3040545.31},{"time":1373241600,"close":76,"high":80,"low":72.46,"open":76.5,"volumefrom":58990.18,"volumeto":4542089.51},{"time":1373328000,"close":76.7,"high":78.3,"low":72.51,"open":76,"volumefrom":32524.27,"volumeto":2462927.54},{"time":1373414400,"close":88,"high":89.84,"low":75.53,"open":76.7,"volumefrom":60070.83,"volumeto":4950378.77},{"time":1373500800,"close":88.98,"high":90.7,"low":85,"open":88,"volumefrom":35570.13,"volumeto":3115116.32},{"time":1373587200,"close":93.99,"high":104.17,"low":88,"open":88.98,"volumefrom":101549.87,"volumeto":9793701.36},{"time":1373673600,"close":98.32,"high":98.32,"low":87.76,"open":93.99,"volumefrom":34457.61,"volumeto":3206472.43},{"time":1373760000,"close":94.42,"high":99,"low":92.86,"open":98.32,"volumefrom":12339.49,"volumeto":1183919.46},{"time":1373846400,"close":98.89,"high":101.94,"low":93.11,"open":94.42,"volumefrom":34507.37,"volumeto":3407701.6},{"time":1373932800,"close":97.1,"high":100.73,"low":96,"open":98.89,"volumefrom":16532.69,"volumeto":1626929.42},{"time":1374019200,"close":98.5,"high":100,"low":96.18,"open":97.1,"volumefrom":17268.85,"volumeto":1702482.31},{"time":1374105600,"close":90.07,"high":98.8,"low":86.2,"open":98.5,"volumefrom":59500.75,"volumeto":5415947.78},{"time":1374192000,"close":92,"high":95.2,"low":87.6,"open":90.07,"volumefrom":27684.24,"volumeto":2547076.46},{"time":1374278400,"close":89.82,"high":93.1,"low":89.27,"open":92,"volumefrom":9426.7,"volumeto":865043.98},{"time":1374364800,"close":92,"high":92,"low":88,"open":89.82,"volumefrom":8770.74,"volumeto":785274.73},{"time":1374451200,"close":91.6,"high":92,"low":89.8,"open":92,"volumefrom":9102.87,"volumeto":839143.47},{"time":1374537600,"close":95.56,"high":97.13,"low":91.6,"open":91.6,"volumefrom":24609.46,"volumeto":2333940.6},{"time":1374624000,"close":95.09,"high":95.99,"low":92.3,"open":95.56,"volumefrom":14600.16,"volumeto":1382398.98},{"time":1374710400,"close":96.95,"high":97.48,"low":93.57,"open":95.09,"volumefrom":22512.12,"volumeto":2171816.31},{"time":1374796800,"close":96.02,"high":97.48,"low":96,"open":96.95,"volumefrom":11152.71,"volumeto":1079418.72},{"time":1374883200,"close":94.4,"high":97,"low":93,"open":96.02,"volumefrom":15119.42,"volumeto":1430771.56},{"time":1374969600,"close":98.78,"high":100.58,"low":94,"open":94.4,"volumefrom":42224.62,"volumeto":4160191.75},{"time":1375056000,"close":101.48,"high":102.85,"low":98.45,"open":98.78,"volumefrom":24743.23,"volumeto":2499727.28},{"time":1375142400,"close":107.96,"high":107.99,"low":100.47,"open":101.48,"volumefrom":27849.28,"volumeto":2893318.45},{"time":1375228800,"close":106.21,"high":111.65,"low":103.55,"open":107.96,"volumefrom":45496.21,"volumeto":4916334.31},{"time":1375315200,"close":104,"high":108,"low":103,"open":106.21,"volumefrom":15021.7,"volumeto":1580804.09},{"time":1375401600,"close":104.5,"high":108,"low":101.21,"open":104,"volumefrom":27503.63,"volumeto":2893759.53},{"time":1375488000,"close":104.95,"high":105.89,"low":102,"open":104.5,"volumefrom":8902.32,"volumeto":923169.73},{"time":1375574400,"close":105.12,"high":106,"low":103.5,"open":104.95,"volumefrom":6376.74,"volumeto":670427.87},{"time":1375660800,"close":106.72,"high":107.77,"low":105,"open":105.12,"volumefrom":15437.85,"volumeto":1647464.84},{"time":1375747200,"close":106.56,"high":107.5,"low":105.11,"open":106.72,"volumefrom":13408.18,"volumeto":1424757.18},{"time":1375833600,"close":105.99,"high":106.96,"low":105.22,"open":106.56,"volumefrom":7720.17,"volumeto":819975.71},{"time":1375920000,"close":103.05,"high":106.65,"low":100.96,"open":105.99,"volumefrom":24015.47,"volumeto":2481342.52},{"time":1376006400,"close":102.8,"high":105.79,"low":101.94,"open":103.05,"volumefrom":12034.99,"volumeto":1238426.09},{"time":1376092800,"close":103,"high":103.9,"low":102.38,"open":102.8,"volumefrom":3995,"volumeto":411941.84},{"time":1376179200,"close":105,"high":105.19,"low":102.7,"open":103,"volumefrom":8173.61,"volumeto":853962.41},{"time":1376265600,"close":106.81,"high":108.12,"low":103.5,"open":105,"volumefrom":20081.88,"volumeto":2131117.5},{"time":1376352000,"close":109.6,"high":109.64,"low":104.5,"open":106.81,"volumefrom":18749.89,"volumeto":2014623.79},{"time":1376438400,"close":112.56,"high":115,"low":108,"open":109.6,"volumefrom":50568.55,"volumeto":5689765.67},{"time":1376524800,"close":109.99,"high":113.32,"low":108.78,"open":112.56,"volumefrom":15858.85,"volumeto":1759713.2},{"time":1376611200,"close":108.99,"high":112.3,"low":108.21,"open":109.99,"volumefrom":13542.07,"volumeto":1484874.96},{"time":1376697600,"close":112.75,"high":114,"low":108.23,"open":108.99,"volumefrom":12780.32,"volumeto":1430522.61},{"time":1376784000,"close":113.38,"high":114.69,"low":112,"open":112.75,"volumefrom":9621.73,"volumeto":1093513.42},{"time":1376870400,"close":118.5,"high":123.75,"low":111.77,"open":113.38,"volumefrom":53066.14,"volumeto":6273089.32},{"time":1376956800,"close":121.2,"high":123.01,"low":116.82,"open":118.5,"volumefrom":24288.46,"volumeto":2926824.42},{"time":1377043200,"close":123.3,"high":125,"low":119.68,"open":121.2,"volumefrom":30638.4,"volumeto":3760529.85},{"time":1377129600,"close":122,"high":124.49,"low":120.54,"open":123.3,"volumefrom":13958.03,"volumeto":1695452.38},{"time":1377216000,"close":118.51,"high":122,"low":118.44,"open":122,"volumefrom":19473.86,"volumeto":2324780.73},{"time":1377302400,"close":119.6,"high":121.39,"low":118.02,"open":118.51,"volumefrom":8954.77,"volumeto":1068849.31},{"time":1377388800,"close":122.11,"high":122.99,"low":119.14,"open":119.6,"volumefrom":7441.64,"volumeto":904128.28},{"time":1377475200,"close":120.07,"high":122.97,"low":119.92,"open":122.11,"volumefrom":11443.52,"volumeto":1386290.18},{"time":1377561600,"close":131.29,"high":133,"low":120,"open":120.07,"volumefrom":53853.02,"volumeto":6882690.55},{"time":1377648000,"close":128.76,"high":131.72,"low":128.02,"open":131.29,"volumefrom":12561.21,"volumeto":1627390.74},{"time":1377734400,"close":129.3,"high":131.2,"low":128.18,"open":128.76,"volumefrom":8217.98,"volumeto":1059179.58},{"time":1377820800,"close":138.03,"high":142.76,"low":128.56,"open":129.3,"volumefrom":46072.51,"volumeto":6269713.01},{"time":1377907200,"close":141,"high":148.7,"low":135.89,"open":138.03,"volumefrom":31145.95,"volumeto":4452962.63},{"time":1377993600,"close":146.01,"high":147.29,"low":141,"open":141,"volumefrom":14096.54,"volumeto":2035993},{"time":1378080000,"close":144,"high":148.5,"low":142.11,"open":146.01,"volumefrom":10647.89,"volumeto":1546327.08},{"time":1378166400,"close":144,"high":148.91,"low":142.2,"open":144,"volumefrom":17003.54,"volumeto":2461257.61},{"time":1378252800,"close":132.51,"high":145.8,"low":130.09,"open":144,"volumefrom":28753.93,"volumeto":3945752.94},{"time":1378339200,"close":130.2,"high":137.97,"low":127.24,"open":132.51,"volumefrom":27025.08,"volumeto":3561373.61},{"time":1378425600,"close":121.9,"high":134,"low":121.9,"open":130.2,"volumefrom":19173.25,"volumeto":2435581.88},{"time":1378512000,"close":128.99,"high":131.02,"low":121.25,"open":121.9,"volumefrom":14191.38,"volumeto":1796862.13},{"time":1378598400,"close":126.32,"high":129.87,"low":124.06,"open":128.99,"volumefrom":7345.15,"volumeto":926689.49},{"time":1378684800,"close":133.1,"high":137.48,"low":124,"open":126.32,"volumefrom":29687.51,"volumeto":3908439.46},{"time":1378771200,"close":132.62,"high":136.02,"low":131.38,"open":133.1,"volumefrom":8875.95,"volumeto":1184452.37},{"time":1378857600,"close":142.1,"high":145.9,"low":127.5,"open":132.62,"volumefrom":41557.85,"volumeto":5706218.53},{"time":1378944000,"close":139.35,"high":145.52,"low":137.51,"open":142.1,"volumefrom":20527.39,"volumeto":2886300.08},{"time":1379030400,"close":140.66,"high":145.6,"low":137.82,"open":139.35,"volumefrom":20117.22,"volumeto":2869985.9},{"time":1379116800,"close":136.71,"high":142,"low":136.5,"open":140.66,"volumefrom":8897.05,"volumeto":1237692.09},{"time":1379203200,"close":138.3,"high":141,"low":135.04,"open":136.71,"volumefrom":6438.98,"volumeto":886151.41},{"time":1379289600,"close":139.42,"high":142.23,"low":137.9,"open":138.3,"volumefrom":10608.8,"volumeto":1480693.41},{"time":1379376000,"close":139.15,"high":141.37,"low":138,"open":139.42,"volumefrom":9643.93,"volumeto":1344189.07},{"time":1379462400,"close":140.41,"high":142,"low":139.01,"open":139.15,"volumefrom":9491.78,"volumeto":1328386.12},{"time":1379548800,"close":135.05,"high":141.2,"low":131.14,"open":140.41,"volumefrom":21018,"volumeto":2862334.4},{"time":1379635200,"close":133.81,"high":137.28,"low":131,"open":135.05,"volumefrom":11051.43,"volumeto":1484557.03},{"time":1379721600,"close":134.38,"high":135.99,"low":132,"open":133.81,"volumefrom":5085.56,"volumeto":682674.89},{"time":1379808000,"close":134,"high":135,"low":131,"open":134.38,"volumefrom":5892.36,"volumeto":782376.39},{"time":1379894400,"close":133.4,"high":135,"low":132,"open":134,"volumefrom":5998.81,"volumeto":799461.35},{"time":1379980800,"close":134.78,"high":136.59,"low":132.5,"open":133.4,"volumefrom":8575.98,"volumeto":1148734.45},{"time":1380067200,"close":135,"high":138,"low":134.7,"open":134.78,"volumefrom":9517.07,"volumeto":1293657.92},{"time":1380153600,"close":137.1,"high":139,"low":134.71,"open":135,"volumefrom":6535.91,"volumeto":886908.93},{"time":1380240000,"close":138.93,"high":142.66,"low":134.83,"open":137.1,"volumefrom":27138.27,"volumeto":3757634.04},{"time":1380326400,"close":142.5,"high":143,"low":138.02,"open":138.93,"volumefrom":13659.75,"volumeto":1918884.09},{"time":1380412800,"close":143.88,"high":145.81,"low":141.36,"open":142.5,"volumefrom":18102.2,"volumeto":2611317.7},{"time":1380499200,"close":141.9,"high":145.81,"low":138.12,"open":143.88,"volumefrom":14627.13,"volumeto":2067367.69},{"time":1380585600,"close":140.3,"high":144.44,"low":139.41,"open":141.9,"volumefrom":9572.16,"volumeto":1344565.6},{"time":1380672000,"close":123,"high":141.93,"low":109.7,"open":140.3,"volumefrom":111317.57,"volumeto":13888930.74},{"time":1380758400,"close":130.99,"high":132,"low":120.1,"open":123,"volumefrom":35270.15,"volumeto":4488527.25},{"time":1380844800,"close":136.82,"high":139.8,"low":128.5,"open":130.99,"volumefrom":18507.85,"volumeto":2491501.84},{"time":1380931200,"close":136.7,"high":138,"low":135.3,"open":136.82,"volumefrom":4995.15,"volumeto":679668.79},{"time":1381017600,"close":137.8,"high":138,"low":134.1,"open":136.7,"volumefrom":4889.72,"volumeto":665512.24},{"time":1381104000,"close":135.8,"high":139,"low":135.12,"open":137.8,"volumefrom":7362.35,"volumeto":1006277.91},{"time":1381190400,"close":136.49,"high":137.78,"low":135.65,"open":135.8,"volumefrom":5227.21,"volumeto":707471.17},{"time":1381276800,"close":139.5,"high":142.1,"low":135.8,"open":136.49,"volumefrom":17494.19,"volumeto":2431349.34},{"time":1381363200,"close":140.41,"high":141.69,"low":138.51,"open":139.5,"volumefrom":11075.87,"volumeto":1551392.78},{"time":1381449600,"close":140.1,"high":141.85,"low":138.87,"open":140.41,"volumefrom":7250.91,"volumeto":1013106.32},{"time":1381536000,"close":142.89,"high":143.05,"low":139.39,"open":140.1,"volumefrom":11024.42,"volumeto":1559472.71},{"time":1381622400,"close":147.53,"high":147.65,"low":141.5,"open":142.89,"volumefrom":16167.47,"volumeto":2342049.46},{"time":1381708800,"close":151.37,"high":153.69,"low":146.03,"open":147.53,"volumefrom":29993.56,"volumeto":4512823.6},{"time":1381795200,"close":158.09,"high":158.1,"low":150.62,"open":151.37,"volumefrom":15730.1,"volumeto":2416464.87},{"time":1381881600,"close":152.82,"high":162.99,"low":144.2,"open":158.09,"volumefrom":42783.96,"volumeto":6636228.59},{"time":1381968000,"close":157.59,"high":159.94,"low":150.75,"open":152.82,"volumefrom":15875.81,"volumeto":2470394.92},{"time":1382054400,"close":168.28,"high":168.29,"low":156.49,"open":157.59,"volumefrom":25893.02,"volumeto":4225505.93},{"time":1382140800,"close":183.15,"high":195.8,"low":167.08,"open":168.28,"volumefrom":55275.66,"volumeto":10000685.93},{"time":1382227200,"close":186.1,"high":186.1,"low":177.24,"open":183.15,"volumefrom":11418.11,"volumeto":2087108.13},{"time":1382313600,"close":192.78,"high":197.37,"low":183.18,"open":186.1,"volumefrom":24102.06,"volumeto":4613540.34},{"time":1382400000,"close":202.99,"high":205.5,"low":192.79,"open":192.78,"volumefrom":33864.61,"volumeto":6761835.59},{"time":1382486400,"close":227.97,"high":227.98,"low":200.7,"open":202.99,"volumefrom":39894.52,"volumeto":8526441.87},{"time":1382572800,"close":206.98,"high":233.38,"low":175.3,"open":227.97,"volumefrom":96749.13,"volumeto":19649229.29},{"time":1382659200,"close":197.88,"high":208.97,"low":176.6,"open":206.98,"volumefrom":36749.63,"volumeto":6934330.09},{"time":1382745600,"close":188.56,"high":198.41,"low":186.99,"open":197.88,"volumefrom":12085.53,"volumeto":2322934.87},{"time":1382832000,"close":206.91,"high":207.81,"low":188.95,"open":188.56,"volumefrom":13158.09,"volumeto":2633454.44},{"time":1382918400,"close":206.9,"high":209.79,"low":200.42,"open":206.91,"volumefrom":11072.23,"volumeto":2287257.98},{"time":1383004800,"close":216,"high":216.5,"low":204.2,"open":206.9,"volumefrom":10016.58,"volumeto":2119311.77},{"time":1383091200,"close":208,"high":216.49,"low":203.99,"open":216,"volumefrom":13472.97,"volumeto":2853902.33},{"time":1383177600,"close":211.17,"high":214.99,"low":205.43,"open":208,"volumefrom":5289.31,"volumeto":1121246.74},{"time":1383264000,"close":213.43,"high":214.95,"low":209.71,"open":211.17,"volumefrom":5882.59,"volumeto":1251780.71},{"time":1383350400,"close":211.69,"high":214.86,"low":211,"open":213.43,"volumefrom":4877.16,"volumeto":1041300.28},{"time":1383436800,"close":224,"high":226.95,"low":212.1,"open":211.69,"volumefrom":12274.4,"volumeto":2694954.86},{"time":1383523200,"close":238.16,"high":238.98,"low":221.95,"open":224,"volumefrom":18057.57,"volumeto":4167915.27},{"time":1383609600,"close":251.3,"high":258.87,"low":229,"open":238.16,"volumefrom":45100.26,"volumeto":11094612.74},{"time":1383696000,"close":264.1,"high":272.52,"low":251.41,"open":251.3,"volumefrom":38815.71,"volumeto":10223786.59},{"time":1383782400,"close":309.65,"high":324.21,"low":263.6,"open":264.1,"volumefrom":86133.24,"volumeto":25582885.97},{"time":1383868800,"close":355,"high":358,"low":308.01,"open":309.65,"volumefrom":44632.99,"volumeto":15072022.33},{"time":1383955200,"close":367.79,"high":394.99,"low":339.99,"open":355,"volumefrom":49910,"volumeto":18427776.08},{"time":1384041600,"close":336.32,"high":372.52,"low":289.96,"open":367.79,"volumefrom":74252.72,"volumeto":24225281.95},{"time":1384128000,"close":362.98,"high":375.99,"low":321.41,"open":336.32,"volumefrom":17999.67,"volumeto":6330618.38},{"time":1384214400,"close":380.04,"high":391.79,"low":358.97,"open":362.98,"volumefrom":22027.67,"volumeto":8309810.54},{"time":1384300800,"close":434.85,"high":444.97,"low":372.17,"open":380.04,"volumefrom":36015.4,"volumeto":14780190.21},{"time":1384387200,"close":433.4,"high":447.49,"low":402.54,"open":434.85,"volumefrom":31406.18,"volumeto":13453174.7},{"time":1384473600,"close":433.92,"high":457.92,"low":412.97,"open":433.4,"volumefrom":28126.4,"volumeto":12273745.93},{"time":1384560000,"close":461.96,"high":476.94,"low":427.98,"open":433.92,"volumefrom":19134.6,"volumeto":8737836.16},{"time":1384646400,"close":528.3,"high":536.75,"low":456.98,"open":461.96,"volumefrom":26718.7,"volumeto":13340495.56},{"time":1384732800,"close":785.43,"high":787.93,"low":521.98,"open":528.3,"volumefrom":72071.71,"volumeto":45461600.44},{"time":1384819200,"close":645.69,"high":900.92,"low":502.61,"open":785.43,"volumefrom":99101.83,"volumeto":69095497.89},{"time":1384905600,"close":637.97,"high":649.99,"low":453.29,"open":645.69,"volumefrom":91594.45,"volumeto":50748177.23},{"time":1384992000,"close":764.91,"high":784.32,"low":595.19,"open":637.97,"volumefrom":38732.06,"volumeto":27128283.04},{"time":1385078400,"close":802,"high":821.99,"low":682.28,"open":764.91,"volumefrom":30150.23,"volumeto":22686962.77},{"time":1385164800,"close":832.5,"high":890.03,"low":799.54,"open":802,"volumefrom":21314,"volumeto":17908081.43},{"time":1385251200,"close":795.01,"high":854.99,"low":745.21,"open":832.5,"volumefrom":25948.64,"volumeto":20776035.16},{"time":1385337600,"close":829.99,"high":849.99,"low":758.95,"open":795.01,"volumefrom":26381.41,"volumeto":21438670.96},{"time":1385424000,"close":969.96,"high":974.96,"low":825.08,"open":829.99,"volumefrom":31613.86,"volumeto":28285852.13},{"time":1385510400,"close":1079.89,"high":1094.78,"low":914.27,"open":969.96,"volumefrom":37859.08,"volumeto":37868643.04},{"time":1385596800,"close":1101.38,"high":1224.48,"low":1032.06,"open":1079.89,"volumefrom":37396.83,"volumeto":42912383.44},{"time":1385683200,"close":1206.93,"high":1241.92,"low":1049.96,"open":1101.38,"volumefrom":38706.56,"volumeto":45030632.96},{"time":1385769600,"close":1205.66,"high":1232.94,"low":1150.16,"open":1206.93,"volumefrom":15096.04,"volumeto":18266602.22},{"time":1385856000,"close":1004.39,"high":1216.84,"low":840.27,"open":1205.66,"volumefrom":79921.89,"volumeto":83244488.59},{"time":1385942400,"close":1096.56,"high":1117.73,"low":974.97,"open":1004.39,"volumefrom":37044.53,"volumeto":39234863.12},{"time":1386028800,"close":1154.86,"high":1185.63,"low":1064.91,"open":1096.56,"volumefrom":19341.01,"volumeto":21865760.51},{"time":1386115200,"close":1237.55,"high":1239.7,"low":1131.35,"open":1154.86,"volumefrom":16296.85,"volumeto":19409766.71},{"time":1386201600,"close":1106.35,"high":1239.86,"low":869.99,"open":1237.55,"volumefrom":58443.73,"volumeto":62292919.16},{"time":1386288000,"close":845.02,"high":1118.93,"low":800.07,"open":1106.35,"volumefrom":53517.57,"volumeto":50747162.61},{"time":1386374400,"close":697.02,"high":895.96,"low":576.03,"open":845.02,"volumefrom":97662.51,"volumeto":70727083.16},{"time":1386460800,"close":803.96,"high":828.96,"low":653.03,"open":697.02,"volumefrom":31210.25,"volumeto":23044397.34},{"time":1386547200,"close":918.95,"high":980.03,"low":787.73,"open":803.96,"volumefrom":27625.6,"volumeto":24553208.51},{"time":1386633600,"close":1033.72,"high":1067.7,"low":911.96,"open":918.95,"volumefrom":22103.22,"volumeto":21734994.03},{"time":1386720000,"close":919.93,"high":1056.76,"low":856.06,"open":1033.72,"volumefrom":24360.35,"volumeto":23051224.54},{"time":1386806400,"close":899.98,"high":940.98,"low":839.51,"open":919.93,"volumefrom":9913.21,"volumeto":8798283.62},{"time":1386892800,"close":936.77,"high":989.89,"low":882.11,"open":899.98,"volumefrom":17372.49,"volumeto":16173632.88},{"time":1386979200,"close":908.94,"high":947.93,"low":875.11,"open":936.77,"volumefrom":11589.8,"volumeto":10532106.73},{"time":1387065600,"close":919.88,"high":927.9,"low":837.98,"open":908.94,"volumefrom":15165.03,"volumeto":13302074.9},{"time":1387152000,"close":759.92,"high":924.94,"low":714.03,"open":919.88,"volumefrom":41325.66,"volumeto":32899151.97},{"time":1387238400,"close":714.97,"high":779.96,"low":678.88,"open":759.92,"volumefrom":31714.24,"volumeto":22933905.57},{"time":1387324800,"close":540.98,"high":716.99,"low":454.86,"open":714.97,"volumefrom":110503.1,"volumeto":62529030.46},{"time":1387411200,"close":731.95,"high":745.96,"low":522.44,"open":540.98,"volumefrom":45761.94,"volumeto":29980041.32},{"time":1387497600,"close":649.96,"high":774.39,"low":621.25,"open":731.95,"volumefrom":34767.79,"volumeto":24291048.02},{"time":1387584000,"close":640.48,"high":690,"low":610,"open":649.96,"volumefrom":14728.3,"volumeto":9550420.56},{"time":1387670400,"close":639.49,"high":699.91,"low":614.95,"open":640.48,"volumefrom":11630.96,"volumeto":7693603.71},{"time":1387756800,"close":713.24,"high":724.92,"low":631.01,"open":639.49,"volumefrom":15066.3,"volumeto":10210388.76},{"time":1387843200,"close":702.75,"high":729.94,"low":665.98,"open":713.24,"volumefrom":10945.64,"volumeto":7647250.76},{"time":1387929600,"close":707.25,"high":709.95,"low":673.93,"open":702.75,"volumefrom":5343.91,"volumeto":3721814.74},{"time":1388016000,"close":801.98,"high":829.63,"low":707.21,"open":707.25,"volumefrom":23529.7,"volumeto":18209291.31},{"time":1388102400,"close":803.05,"high":836.83,"low":767.87,"open":801.98,"volumefrom":13884.58,"volumeto":11073604.45},{"time":1388188800,"close":761.99,"high":805.97,"low":715.6,"open":803.05,"volumefrom":13341.62,"volumeto":10127883.44},{"time":1388275200,"close":784.96,"high":803.95,"low":734.98,"open":761.99,"volumefrom":7035.87,"volumeto":5448579.59},{"time":1388361600,"close":804.83,"high":818.83,"low":780.96,"open":784.96,"volumefrom":10482.78,"volumeto":8411786.62},{"time":1388448000,"close":805.94,"high":813.94,"low":776.96,"open":804.83,"volumefrom":9167.06,"volumeto":7294004.88},{"time":1388534400,"close":815.94,"high":829.93,"low":770.97,"open":805.94,"volumefrom":10757.23,"volumeto":8663855.98},{"time":1388620800,"close":856.91,"high":886.21,"low":810.47,"open":815.94,"volumefrom":12811.63,"volumeto":10826907.96},{"time":1388707200,"close":884.26,"high":888.23,"low":839.44,"open":856.91,"volumefrom":9709.01,"volumeto":8409629.11},{"time":1388793600,"close":924.69,"high":932.16,"low":848.32,"open":884.26,"volumefrom":14239.01,"volumeto":12784626.88},{"time":1388880000,"close":1014.74,"high":1029.86,"low":911.36,"open":924.69,"volumefrom":21374.2,"volumeto":20789364.52},{"time":1388966400,"close":1012.65,"high":1093.44,"low":964.74,"open":1014.74,"volumefrom":23076.53,"volumeto":23622237.65},{"time":1389052800,"close":879.9,"high":1043.98,"low":879.85,"open":1012.65,"volumefrom":22665.1,"volumeto":21753921.59},{"time":1389139200,"close":938.84,"high":966.9,"low":858.9,"open":879.9,"volumefrom":14094.75,"volumeto":12942254.98},{"time":1389225600,"close":936.95,"high":964.64,"low":866.55,"open":938.84,"volumefrom":14414.95,"volumeto":13202619.46},{"time":1389312000,"close":957.76,"high":964.84,"low":905.88,"open":936.95,"volumefrom":6351.48,"volumeto":5909107.79},{"time":1389398400,"close":1005.32,"high":1010.84,"low":935,"open":957.76,"volumefrom":11181.63,"volumeto":10948175.25},{"time":1389484800,"close":939.79,"high":1022.67,"low":922.07,"open":1005.32,"volumefrom":9931.11,"volumeto":9620090.09},{"time":1389571200,"close":922.91,"high":949.24,"low":879.94,"open":939.79,"volumefrom":10132.38,"volumeto":9220891.88},{"time":1389657600,"close":919.28,"high":942.47,"low":904.19,"open":922.91,"volumefrom":4311.64,"volumeto":3960633.47},{"time":1389744000,"close":941.22,"high":973.09,"low":915.06,"open":919.28,"volumefrom":6828.58,"volumeto":6448062.43},{"time":1389830400,"close":913.49,"high":955.53,"low":910.5,"open":941.22,"volumefrom":5103.29,"volumeto":4720008.07},{"time":1389916800,"close":894.16,"high":929.75,"low":867.22,"open":913.49,"volumefrom":10312.23,"volumeto":9203107.31},{"time":1390003200,"close":905.72,"high":924.74,"low":884.74,"open":894.16,"volumefrom":6040.91,"volumeto":5493742.6},{"time":1390089600,"close":954.8,"high":958.07,"low":901.88,"open":905.72,"volumefrom":7571.24,"volumeto":7071649.38},{"time":1390176000,"close":955.95,"high":980.54,"low":925.96,"open":954.8,"volumefrom":10406.31,"volumeto":9981282.97},{"time":1390262400,"close":962.21,"high":974.25,"low":943.18,"open":955.95,"volumefrom":6584.71,"volumeto":6289022.19},{"time":1390348800,"close":950.95,"high":973.94,"low":934.95,"open":962.21,"volumefrom":4783.86,"volumeto":4503428.34},{"time":1390435200,"close":944.16,"high":958.06,"low":936.27,"open":950.95,"volumefrom":1973.42,"volumeto":1839615.29},{"time":1390521600,"close":916.55,"high":949.52,"low":902.89,"open":944.16,"volumefrom":6197.18,"volumeto":5684047.02},{"time":1390608000,"close":961.05,"high":978.41,"low":915.86,"open":916.55,"volumefrom":8181.23,"volumeto":7797108.54},{"time":1390694400,"close":1007,"high":1038.06,"low":950.66,"open":961.05,"volumefrom":13073.84,"volumeto":13054605.53},{"time":1390780800,"close":943.54,"high":1021.45,"low":937.23,"open":1007,"volumefrom":8327.15,"volumeto":8052715.48},{"time":1390867200,"close":932.68,"high":972.61,"low":911.65,"open":943.54,"volumefrom":10406.15,"volumeto":9757613.92},{"time":1390953600,"close":925.67,"high":950.56,"low":918.86,"open":932.68,"volumefrom":5678.19,"volumeto":5254878.58},{"time":1391040000,"close":941.39,"high":953.24,"low":909.46,"open":925.67,"volumefrom":5425.21,"volumeto":5026461.81},{"time":1391126400,"close":938.85,"high":954.71,"low":924.59,"open":941.39,"volumefrom":4310.07,"volumeto":4024749.63},{"time":1391212800,"close":940.42,"high":969.19,"low":927.8,"open":938.85,"volumefrom":4364.51,"volumeto":4118865.67},{"time":1391299200,"close":953.31,"high":959.38,"low":934.41,"open":940.42,"volumefrom":1583.28,"volumeto":1495327.62},{"time":1391385600,"close":931.71,"high":959.58,"low":931.67,"open":953.31,"volumefrom":2790.11,"volumeto":2601784.11},{"time":1391472000,"close":926.64,"high":949.1,"low":900.76,"open":931.71,"volumefrom":4608.88,"volumeto":4250751.67},{"time":1391558400,"close":904.52,"high":939.75,"low":890.05,"open":926.64,"volumefrom":7558.29,"volumeto":6865987.27},{"time":1391644800,"close":828.87,"high":908.77,"low":800.93,"open":904.52,"volumefrom":18599.16,"volumeto":15719958.05},{"time":1391731200,"close":695.65,"high":833.07,"low":651.73,"open":828.87,"volumefrom":49906.75,"volumeto":36412212.3},{"time":1391817600,"close":648.78,"high":719.26,"low":632.08,"open":695.65,"volumefrom":22876.3,"volumeto":15503790.63},{"time":1391904000,"close":659.57,"high":694.12,"low":622.53,"open":648.78,"volumefrom":19884.9,"volumeto":13186251.81},{"time":1391990400,"close":582.63,"high":700.04,"low":500.04,"open":659.57,"volumefrom":40130.05,"volumeto":24334044.2},{"time":1392076800,"close":578.96,"high":609.71,"low":550.22,"open":582.63,"volumefrom":16725.92,"volumeto":9621820.7},{"time":1392163200,"close":531.13,"high":585.12,"low":511.9,"open":578.96,"volumefrom":21301.39,"volumeto":11628634.59},{"time":1392249600,"close":451.44,"high":549.2,"low":451.33,"open":531.13,"volumefrom":28942.07,"volumeto":14394464.14},{"time":1392336000,"close":427.68,"high":500.03,"low":302.18,"open":451.44,"volumefrom":65819.68,"volumeto":25084223.33},{"time":1392422400,"close":371.07,"high":447.94,"low":310.08,"open":427.68,"volumefrom":50617.35,"volumeto":18299075.74},{"time":1392508800,"close":299.8,"high":540.03,"low":220.37,"open":371.07,"volumefrom":86180.34,"volumeto":26267622.78},{"time":1392595200,"close":272.28,"high":411.21,"low":263.36,"open":299.8,"volumefrom":51439.43,"volumeto":16532226.28},{"time":1392681600,"close":293.95,"high":370.12,"low":248.31,"open":272.28,"volumefrom":48878.18,"volumeto":14130126.78},{"time":1392768000,"close":261.53,"high":308.63,"low":257.24,"open":293.95,"volumefrom":31501.97,"volumeto":8618299.81},{"time":1392854400,"close":111.92,"high":271.61,"low":109.22,"open":261.53,"volumefrom":102183.77,"volumeto":16608347.18},{"time":1392940800,"close":111.56,"high":160.15,"low":91.66,"open":111.92,"volumefrom":82590.48,"volumeto":10115923.16},{"time":1393027200,"close":255.59,"high":290.59,"low":96.72,"open":111.56,"volumefrom":72170.05,"volumeto":11838225.02},{"time":1393113600,"close":310.17,"high":349.15,"low":220.31,"open":255.59,"volumefrom":38549.76,"volumeto":11158706.83},{"time":1393200000,"close":174,"high":316.88,"low":131.85,"open":310.17,"volumefrom":95118.82,"volumeto":17929284.9},{"time":1393286400,"close":135.78,"high":174.64,"low":102.33,"open":174,"volumefrom":30426.23,"volumeto":3993023.8},{"time":1393372800,"close":593.14,"high":650,"low":522.84,"open":135.78,"volumefrom":602.49,"volumeto":383571.24},{"time":1393459200,"close":596.49,"high":629.9,"low":580.5,"open":593.14,"volumefrom":497.8,"volumeto":322887.36},{"time":1393545600,"close":573.94,"high":599,"low":570,"open":596.49,"volumefrom":505.86,"volumeto":321170.16},{"time":1393632000,"close":557.39,"high":564.07,"low":262.77,"open":573.94,"volumefrom":404.38,"volumeto":250331.34},{"time":1393718400,"close":544.56,"high":562.93,"low":541.54,"open":557.39,"volumefrom":826.76,"volumeto":469498.62},{"time":1393804800,"close":662.18,"high":695.44,"low":545.42,"open":544.56,"volumefrom":1263.06,"volumeto":794976.61},{"time":1393891200,"close":661.85,"high":686.22,"low":645.16,"open":662.18,"volumefrom":1365.98,"volumeto":947328.84},{"time":1393977600,"close":658.3,"high":665.97,"low":636.77,"open":661.85,"volumefrom":1259.48,"volumeto":855787.67},{"time":1394064000,"close":648.26,"high":661.83,"low":636.22,"open":658.3,"volumefrom":2067.16,"volumeto":1367401.19},{"time":1394150400,"close":616.73,"high":655.2,"low":600.31,"open":648.26,"volumefrom":2336.74,"volumeto":1498290.21},{"time":1394236800,"close":609.21,"high":625.68,"low":588.58,"open":616.73,"volumefrom":2166.01,"volumeto":1335982.88},{"time":1394323200,"close":627.05,"high":637.6,"low":598.51,"open":609.21,"volumefrom":1950.45,"volumeto":1209993.27},{"time":1394409600,"close":612.97,"high":633.68,"low":594.7,"open":627.05,"volumefrom":2627.73,"volumeto":1648979.94},{"time":1394496000,"close":608.69,"high":619.7,"low":599.92,"open":612.97,"volumefrom":2432.39,"volumeto":1520733.14},{"time":1394582400,"close":619.43,"high":640.79,"low":608.2,"open":608.69,"volumefrom":3194.67,"volumeto":2022394.16},{"time":1394668800,"close":625.04,"high":636.13,"low":616.06,"open":619.43,"volumefrom":3410.64,"volumeto":2168407.82},{"time":1394755200,"close":614.03,"high":631.23,"low":610.61,"open":625.04,"volumefrom":4001.32,"volumeto":2514218.73},{"time":1394841600,"close":624.03,"high":628.83,"low":609.18,"open":614.03,"volumefrom":3461.06,"volumeto":2168732.02},{"time":1394928000,"close":619.14,"high":627.28,"low":613.17,"open":624.03,"volumefrom":3296.37,"volumeto":2055390.73},{"time":1395014400,"close":606.38,"high":622.49,"low":602.74,"open":619.14,"volumefrom":3576.51,"volumeto":2227123.89},{"time":1395100800,"close":598.93,"high":611.72,"low":585.66,"open":606.38,"volumefrom":3654.27,"volumeto":2234320.09},{"time":1395187200,"close":594.96,"high":607.08,"low":590.14,"open":598.93,"volumefrom":3579.25,"volumeto":2164735.67},{"time":1395273600,"close":565.99,"high":598.41,"low":560.35,"open":594.96,"volumefrom":4241.08,"volumeto":2471474.64},{"time":1395360000,"close":549.6,"high":587.42,"low":540.22,"open":565.99,"volumefrom":3822.85,"volumeto":2173864.98},{"time":1395446400,"close":564.34,"high":569.96,"low":537.16,"open":549.6,"volumefrom":3765.57,"volumeto":2078360.18},{"time":1395532800,"close":551.16,"high":564.32,"low":538.63,"open":564.34,"volumefrom":4134.15,"volumeto":2286135.32},{"time":1395619200,"close":567.56,"high":572.52,"low":531.27,"open":551.16,"volumefrom":3668.42,"volumeto":2024402.74},{"time":1395705600,"close":562.89,"high":569.66,"low":550.43,"open":567.56,"volumefrom":3866.46,"volumeto":2172190.32},{"time":1395792000,"close":562.45,"high":575.42,"low":546.26,"open":562.89,"volumefrom":3704.69,"volumeto":2087611.57},{"time":1395878400,"close":460.45,"high":567.75,"low":460.45,"open":562.45,"volumefrom":3782.96,"volumeto":2010894.71},{"time":1395964800,"close":482.61,"high":514.95,"low":453.75,"open":460.45,"volumefrom":4113.87,"volumeto":2022261.85},{"time":1396051200,"close":477.11,"high":494.28,"low":473.78,"open":482.61,"volumefrom":4284.5,"volumeto":2087784.21},{"time":1396137600,"close":446.92,"high":479.04,"low":424.03,"open":477.11,"volumefrom":3860.41,"volumeto":1769770.42},{"time":1396224000,"close":444.66,"high":473.43,"low":422.49,"open":446.92,"volumefrom":4149.05,"volumeto":1850592.76},{"time":1396310400,"close":463.45,"high":487.35,"low":438.03,"open":444.66,"volumefrom":3969.98,"volumeto":1845836.41},{"time":1396396800,"close":424.37,"high":480.27,"low":409.25,"open":463.45,"volumefrom":4382.38,"volumeto":2004152.9},{"time":1396483200,"close":436.31,"high":448.74,"low":386.67,"open":424.37,"volumefrom":4022.93,"volumeto":1708540.89},{"time":1396569600,"close":444.36,"high":456.46,"low":415.51,"open":436.31,"volumefrom":2565.03,"volumeto":1127311.11},{"time":1396656000,"close":456.63,"high":461.17,"low":439.37,"open":444.36,"volumefrom":1158.02,"volumeto":529964.03},{"time":1396742400,"close":455.69,"high":472.38,"low":446.3,"open":456.63,"volumefrom":3591.85,"volumeto":1644846.68},{"time":1396828800,"close":462.38,"high":485.06,"low":447.98,"open":455.69,"volumefrom":3954.49,"volumeto":1847982.3},{"time":1396915200,"close":466.56,"high":480.69,"low":457.57,"open":462.38,"volumefrom":3906.04,"volumeto":1839605.16},{"time":1397001600,"close":457.34,"high":479.66,"low":451.07,"open":466.56,"volumefrom":3881.54,"volumeto":1809262.89},{"time":1397088000,"close":384.63,"high":463.45,"low":384.63,"open":457.34,"volumefrom":3647.72,"volumeto":1547153.29},{"time":1397174400,"close":435.14,"high":450.4,"low":355.71,"open":384.63,"volumefrom":5162.96,"volumeto":2175242.95},{"time":1397260800,"close":437.65,"high":469.83,"low":428.02,"open":435.14,"volumefrom":5188.34,"volumeto":2293511.2},{"time":1397347200,"close":427.6,"high":454.15,"low":409.85,"open":437.65,"volumefrom":4972.43,"volumeto":2143146.77},{"time":1397433600,"close":478.38,"high":497.83,"low":420.08,"open":427.6,"volumefrom":7624.33,"volumeto":3546258.23},{"time":1397520000,"close":526.43,"high":526.63,"low":466.43,"open":478.38,"volumefrom":7999.66,"volumeto":3945871.12},{"time":1397606400,"close":536.95,"high":549.05,"low":496.08,"open":526.43,"volumefrom":8059.05,"volumeto":4192651.96},{"time":1397692800,"close":502,"high":537.03,"low":486.89,"open":536.95,"volumefrom":8003.07,"volumeto":4097576.42},{"time":1397779200,"close":485.52,"high":512.15,"low":472,"open":502,"volumefrom":8359.97,"volumeto":4112826.37},{"time":1397865600,"close":506.02,"high":516.89,"low":473.16,"open":485.52,"volumefrom":8375.39,"volumeto":4154929.41},{"time":1397952000,"close":498.51,"high":522.22,"low":488.69,"open":506.02,"volumefrom":7684.61,"volumeto":3879198.08},{"time":1398038400,"close":495.16,"high":524.67,"low":490.66,"open":498.51,"volumefrom":7351.96,"volumeto":3688692.95},{"time":1398124800,"close":487.91,"high":520.51,"low":483.39,"open":495.16,"volumefrom":5681.23,"volumeto":2824567.04},{"time":1398211200,"close":487.3,"high":509.96,"low":482.25,"open":487.91,"volumefrom":4743.76,"volumeto":2340457.5},{"time":1398297600,"close":500.29,"high":507.33,"low":477.22,"open":487.3,"volumefrom":4227.98,"volumeto":2075376.08},{"time":1398384000,"close":464.49,"high":502.49,"low":438.33,"open":500.29,"volumefrom":6445.92,"volumeto":3000226.26},{"time":1398470400,"close":457.87,"high":468.68,"low":448.57,"open":464.49,"volumefrom":6894.1,"volumeto":3157540.11},{"time":1398556800,"close":443.18,"high":461.4,"low":437.39,"open":457.87,"volumefrom":6960.48,"volumeto":3154922.76},{"time":1398643200,"close":441.92,"high":451.12,"low":420.78,"open":443.18,"volumefrom":4543.04,"volumeto":2004954.25},{"time":1398729600,"close":446.12,"high":453.78,"low":430.71,"open":441.92,"volumefrom":3721.09,"volumeto":1670352},{"time":1398816000,"close":445.63,"high":452.64,"low":430.89,"open":446.12,"volumefrom":4084.26,"volumeto":1831533.23},{"time":1398902400,"close":460.13,"high":464.49,"low":444.51,"open":445.63,"volumefrom":4198.81,"volumeto":1915772.6},{"time":1398988800,"close":453.67,"high":463.38,"low":442,"open":460.13,"volumefrom":3377.59,"volumeto":1532239.38},{"time":1399075200,"close":438.65,"high":454.2,"low":429.09,"open":453.67,"volumefrom":2576.42,"volumeto":1143291.68},{"time":1399161600,"close":436.05,"high":446.61,"low":428.79,"open":438.65,"volumefrom":3373.67,"volumeto":1470650.15},{"time":1399248000,"close":430.87,"high":443.86,"low":426.37,"open":436.05,"volumefrom":3042.43,"volumeto":1328247.91},{"time":1399334400,"close":432.19,"high":434.95,"low":420.23,"open":430.87,"volumefrom":4184.68,"volumeto":1809731.58},{"time":1399420800,"close":446.55,"high":458.78,"low":423.55,"open":432.19,"volumefrom":5031,"volumeto":2209759.82},{"time":1399507200,"close":441.11,"high":455.5,"low":439.5,"open":446.55,"volumefrom":2543.19,"volumeto":1134338.74},{"time":1399593600,"close":445.45,"high":455.78,"low":438.5,"open":441.11,"volumefrom":2266.91,"volumeto":1013830.03},{"time":1399680000,"close":451.9,"high":459.46,"low":441.43,"open":445.45,"volumefrom":446.84,"volumeto":210112.72},{"time":1399766400,"close":433.23,"high":455.4,"low":429.02,"open":451.9,"volumefrom":1890.97,"volumeto":845213.87},{"time":1399852800,"close":438.21,"high":441.07,"low":430.19,"open":433.23,"volumefrom":1386.7,"volumeto":610287.27},{"time":1399939200,"close":433.92,"high":442.27,"low":432.74,"open":438.21,"volumefrom":2651.68,"volumeto":1164049.43},{"time":1400025600,"close":442.63,"high":444.28,"low":433.88,"open":433.92,"volumefrom":2200.61,"volumeto":978031.93},{"time":1400112000,"close":448.1,"high":450.03,"low":441.47,"open":442.63,"volumefrom":2169.07,"volumeto":989003.27},{"time":1400198400,"close":453.63,"high":455.15,"low":441.86,"open":448.1,"volumefrom":1758.25,"volumeto":799913.51},{"time":1400284800,"close":452.79,"high":455.94,"low":452.23,"open":453.63,"volumefrom":1704.83,"volumeto":776390.65},{"time":1400371200,"close":450.14,"high":454,"low":449.04,"open":452.79,"volumefrom":1449.47,"volumeto":653912.75},{"time":1400457600,"close":443.9,"high":451.69,"low":441.2,"open":450.14,"volumefrom":1351,"volumeto":602742.49},{"time":1400544000,"close":484.57,"high":486.23,"low":437.25,"open":443.9,"volumefrom":1899.12,"volumeto":883359.54},{"time":1400630400,"close":488.84,"high":495.21,"low":481.73,"open":484.57,"volumefrom":1394.82,"volumeto":689104.32},{"time":1400716800,"close":515.36,"high":519.25,"low":485.55,"open":488.84,"volumefrom":3124.47,"volumeto":1589075.16},{"time":1400803200,"close":518.09,"high":540.88,"low":515.18,"open":515.36,"volumefrom":2763.64,"volumeto":1457339.18},{"time":1400889600,"close":520.46,"high":526.65,"low":510.42,"open":518.09,"volumefrom":2857.47,"volumeto":1492790.86},{"time":1400976000,"close":570.44,"high":575.19,"low":520.53,"open":520.46,"volumefrom":1873.75,"volumeto":1037758.33},{"time":1401062400,"close":582.01,"high":586.41,"low":564.65,"open":570.44,"volumefrom":2958.74,"volumeto":1712997.86},{"time":1401148800,"close":570.1,"high":586.22,"low":555.28,"open":582.01,"volumefrom":3353.12,"volumeto":1947436.25},{"time":1401235200,"close":570.84,"high":581.81,"low":562.56,"open":570.1,"volumefrom":3569.69,"volumeto":2054559.38},{"time":1401321600,"close":564.42,"high":573.83,"low":557.7,"open":570.84,"volumefrom":3734.36,"volumeto":2121556.72},{"time":1401408000,"close":612.35,"high":613.26,"low":564.02,"open":564.42,"volumefrom":6205.87,"volumeto":3688564.78},{"time":1401494400,"close":627.91,"high":629.04,"low":604.73,"open":612.35,"volumefrom":4409.91,"volumeto":2738340.83},{"time":1401580800,"close":649.79,"high":674.98,"low":621.95,"open":627.91,"volumefrom":3552.12,"volumeto":2322782.86},{"time":1401667200,"close":655.49,"high":662.63,"low":625.46,"open":649.79,"volumefrom":4134.25,"volumeto":2650871.52},{"time":1401753600,"close":669.43,"high":676.47,"low":631.42,"open":655.49,"volumefrom":4360.3,"volumeto":2883100.21},{"time":1401840000,"close":638.93,"high":669.78,"low":602.1,"open":669.43,"volumefrom":5597.3,"volumeto":3601867.65},{"time":1401926400,"close":660.18,"high":665.39,"low":635.59,"open":638.93,"volumefrom":2761.43,"volumeto":1825395.47},{"time":1402012800,"close":650.41,"high":663.84,"low":647.12,"open":660.18,"volumefrom":6035.98,"volumeto":3978265.23},{"time":1402099200,"close":651.67,"high":659.77,"low":641.02,"open":650.41,"volumefrom":1968.61,"volumeto":1298892.32},{"time":1402185600,"close":651.05,"high":658.88,"low":648.67,"open":651.67,"volumefrom":3313.68,"volumeto":2167689.11},{"time":1402272000,"close":644.35,"high":652.12,"low":639.08,"open":651.05,"volumefrom":3258.34,"volumeto":2126014.84},{"time":1402358400,"close":655.62,"high":661.44,"low":641.68,"open":644.35,"volumefrom":3558.54,"volumeto":2340867.13},{"time":1402444800,"close":642.95,"high":663.04,"low":642.28,"open":655.62,"volumefrom":3800.84,"volumeto":2491455},{"time":1402531200,"close":597.13,"high":643.8,"low":591.12,"open":642.95,"volumefrom":4586.48,"volumeto":2928622.01},{"time":1402617600,"close":610.35,"high":619.14,"low":594.87,"open":597.13,"volumefrom":7545.7,"volumeto":4612164.04},{"time":1402704000,"close":583.42,"high":613.77,"low":563.68,"open":610.35,"volumefrom":4999.15,"volumeto":2985483.68},{"time":1402790400,"close":582.29,"high":587.83,"low":560.85,"open":583.42,"volumefrom":3942.88,"volumeto":2272289.86},{"time":1402876800,"close":599.08,"high":606.14,"low":580.45,"open":582.29,"volumefrom":3991.36,"volumeto":2403694.57},{"time":1402963200,"close":605.09,"high":608.43,"low":594.86,"open":599.08,"volumefrom":2999.39,"volumeto":1820590.33},{"time":1403049600,"close":606.21,"high":614.4,"low":603.61,"open":605.09,"volumefrom":3312.07,"volumeto":2037434.53},{"time":1403136000,"close":600.17,"high":612.58,"low":598.67,"open":606.21,"volumefrom":5601.33,"volumeto":3433287.5},{"time":1403222400,"close":590.75,"high":602.05,"low":587.1,"open":600.17,"volumefrom":2153.94,"volumeto":1312852.79},{"time":1403308800,"close":597.04,"high":599.21,"low":584.82,"open":590.75,"volumefrom":2282.89,"volumeto":1373722.22},{"time":1403395200,"close":603.62,"high":610.08,"low":591.99,"open":597.04,"volumefrom":2036.79,"volumeto":1240859.44},{"time":1403481600,"close":591.17,"high":604.65,"low":582.86,"open":603.62,"volumefrom":2652.78,"volumeto":1594834.62},{"time":1403568000,"close":588.77,"high":595.65,"low":585.41,"open":591.17,"volumefrom":3077.48,"volumeto":1840620.26},{"time":1403654400,"close":568.45,"high":589.56,"low":566.88,"open":588.77,"volumefrom":3090.79,"volumeto":1797681.03},{"time":1403740800,"close":582.7,"high":582.71,"low":565.85,"open":568.45,"volumefrom":4147.81,"volumeto":2401035.72},{"time":1403827200,"close":602.23,"high":603.94,"low":580.14,"open":582.7,"volumefrom":3388.65,"volumeto":2015064.28},{"time":1403913600,"close":597.56,"high":608.76,"low":593.97,"open":602.23,"volumefrom":2938.93,"volumeto":1778752.3},{"time":1404000000,"close":601.06,"high":604.28,"low":593.19,"open":597.56,"volumefrom":2892.18,"volumeto":1736172.85},{"time":1404086400,"close":635.14,"high":637.28,"low":596.55,"open":601.06,"volumefrom":3832.86,"volumeto":2394861.38},{"time":1404172800,"close":643.19,"high":652.54,"low":634.09,"open":635.14,"volumefrom":4106.32,"volumeto":2675353.96},{"time":1404259200,"close":645.72,"high":652.1,"low":604.58,"open":643.19,"volumefrom":4784.21,"volumeto":3099761.96},{"time":1404345600,"close":638.03,"high":646.4,"low":633.58,"open":645.72,"volumefrom":4010.26,"volumeto":2580980.48},{"time":1404432000,"close":623.96,"high":642.22,"low":623.04,"open":638.03,"volumefrom":3601.75,"volumeto":2291612.17},{"time":1404518400,"close":622.96,"high":627.8,"low":619.69,"open":623.96,"volumefrom":3247.38,"volumeto":2034965.63},{"time":1404604800,"close":626.65,"high":629.44,"low":622.65,"open":622.96,"volumefrom":2700.79,"volumeto":1698242.23},{"time":1404691200,"close":613.6,"high":627.93,"low":607.32,"open":626.65,"volumefrom":2529.86,"volumeto":1590944.74},{"time":1404777600,"close":615.32,"high":619.65,"low":609.35,"open":613.6,"volumefrom":3206.28,"volumeto":2004899.12},{"time":1404864000,"close":623,"high":623.82,"low":610.53,"open":615.32,"volumefrom":3066.24,"volumeto":1920482.89},{"time":1404950400,"close":618.39,"high":624.95,"low":611.66,"open":623,"volumefrom":3604.7,"volumeto":2253171.2},{"time":1405036800,"close":632.9,"high":633.62,"low":616.11,"open":618.39,"volumefrom":3124.17,"volumeto":1969199.34},{"time":1405123200,"close":635.9,"high":638.59,"low":625.9,"open":632.9,"volumefrom":3433,"volumeto":2179286.05},{"time":1405209600,"close":628.03,"high":638.64,"low":627.54,"open":635.9,"volumefrom":1703.49,"volumeto":1082830.37},{"time":1405296000,"close":618.32,"high":628.99,"low":616.06,"open":628.03,"volumefrom":2553.73,"volumeto":1601572.72},{"time":1405382400,"close":619.6,"high":624.42,"low":617.3,"open":618.32,"volumefrom":3693.18,"volumeto":2310446.24},{"time":1405468800,"close":614.8,"high":622.36,"low":614.15,"open":619.6,"volumefrom":2997.32,"volumeto":1873008.17},{"time":1405555200,"close":626.58,"high":632.55,"low":610.01,"open":614.8,"volumefrom":2922.04,"volumeto":1833775.87},{"time":1405641600,"close":627.47,"high":630.15,"low":617.92,"open":626.58,"volumefrom":3344.66,"volumeto":2109225.77},{"time":1405728000,"close":627.04,"high":634.14,"low":625.14,"open":627.47,"volumefrom":3961.13,"volumeto":2505181.18},{"time":1405814400,"close":620.98,"high":627.93,"low":619.96,"open":627.04,"volumefrom":2302.87,"volumeto":1442853.55},{"time":1405900800,"close":625.13,"high":625.93,"low":615.02,"open":620.98,"volumefrom":2534.07,"volumeto":1596614.67},{"time":1405987200,"close":622.53,"high":628.81,"low":620,"open":625.13,"volumefrom":3277.44,"volumeto":2068876.01},{"time":1406073600,"close":621.69,"high":624.99,"low":621,"open":622.53,"volumefrom":2170.81,"volumeto":1372935.87},{"time":1406160000,"close":601.87,"high":621.96,"low":599.38,"open":621.69,"volumefrom":4740.92,"volumeto":2896094.23},{"time":1406246400,"close":600.5,"high":609.06,"low":597.4,"open":601.87,"volumefrom":5919.22,"volumeto":3592179.37},{"time":1406332800,"close":596,"high":602.98,"low":593.25,"open":600.5,"volumefrom":3478.73,"volumeto":2095634.61},{"time":1406419200,"close":595.03,"high":601.49,"low":593.69,"open":596,"volumefrom":3530.72,"volumeto":2118021.68},{"time":1406505600,"close":587.93,"high":597.49,"low":578.14,"open":595.03,"volumefrom":2331.14,"volumeto":1391966.02},{"time":1406592000,"close":585.77,"high":591.28,"low":579.53,"open":587.93,"volumefrom":6719.13,"volumeto":3962906.1},{"time":1406678400,"close":564.64,"high":586.13,"low":564.18,"open":585.77,"volumefrom":4103.24,"volumeto":2397473.33},{"time":1406764800,"close":589.52,"high":593.73,"low":564.01,"open":564.64,"volumefrom":3523.28,"volumeto":2057947.94},{"time":1406851200,"close":598.78,"high":603.99,"low":586.43,"open":589.52,"volumefrom":8925.21,"volumeto":5356663.39},{"time":1406937600,"close":591.72,"high":598.91,"low":587.42,"open":598.78,"volumefrom":2122.58,"volumeto":1278807.32},{"time":1407024000,"close":588.94,"high":592.06,"low":580.62,"open":591.72,"volumefrom":1263.34,"volumeto":752201.76},{"time":1407110400,"close":592.77,"high":595.09,"low":586.49,"open":588.94,"volumefrom":3415.53,"volumeto":2047890.49},{"time":1407196800,"close":588.76,"high":594.25,"low":585.44,"open":592.77,"volumefrom":4085.09,"volumeto":2429310.9},{"time":1407283200,"close":589.77,"high":593.79,"low":587.2,"open":588.76,"volumefrom":3009.97,"volumeto":1785940.76},{"time":1407369600,"close":592.8,"high":595.08,"low":587.92,"open":589.77,"volumefrom":2504.42,"volumeto":1485017.95},{"time":1407456000,"close":595.85,"high":608.2,"low":592.08,"open":592.8,"volumefrom":3105.95,"volumeto":1873039.39},{"time":1407542400,"close":589.52,"high":595.56,"low":587.41,"open":595.85,"volumefrom":1418.03,"volumeto":843722.69},{"time":1407628800,"close":592.06,"high":596.64,"low":588.06,"open":589.52,"volumefrom":1337.97,"volumeto":796584.42},{"time":1407715200,"close":575.89,"high":593.62,"low":571.72,"open":592.06,"volumefrom":2569.39,"volumeto":1512262.72},{"time":1407801600,"close":567.66,"high":578.29,"low":561.98,"open":575.89,"volumefrom":3325.01,"volumeto":1894843.87},{"time":1407888000,"close":542.1,"high":573.51,"low":523.15,"open":567.66,"volumefrom":4818.58,"volumeto":2659458.34},{"time":1407974400,"close":504.8,"high":544.94,"low":495.94,"open":542.1,"volumefrom":10880.44,"volumeto":5608470.79},{"time":1408060800,"close":496.45,"high":515.24,"low":483.21,"open":504.8,"volumefrom":4767.38,"volumeto":2407799.63},{"time":1408147200,"close":522.01,"high":524.25,"low":483.24,"open":496.45,"volumefrom":3870.22,"volumeto":1956441.61},{"time":1408233600,"close":485.5,"high":524.71,"low":478.22,"open":522.01,"volumefrom":3143.96,"volumeto":1584568.58},{"time":1408320000,"close":462.18,"high":493.26,"low":449.95,"open":485.5,"volumefrom":6378.17,"volumeto":2991012.04},{"time":1408406400,"close":485.12,"high":487.05,"low":455.8,"open":462.18,"volumefrom":5120.41,"volumeto":2458098.82},{"time":1408492800,"close":516.78,"high":521.84,"low":468.51,"open":485.12,"volumefrom":5886.41,"volumeto":2965577.49},{"time":1408579200,"close":517.94,"high":537.17,"low":511.36,"open":516.78,"volumefrom":5645.78,"volumeto":2974478.96},{"time":1408665600,"close":516.1,"high":524.44,"low":500.57,"open":517.94,"volumefrom":6026.98,"volumeto":3116862.95},{"time":1408752000,"close":497.68,"high":516.82,"low":493.98,"open":516.1,"volumefrom":3130.85,"volumeto":1596652.49},{"time":1408838400,"close":509.71,"high":514.82,"low":496.81,"open":497.68,"volumefrom":2533.3,"volumeto":1294320.61},{"time":1408924800,"close":502.93,"high":511.33,"low":499.71,"open":509.71,"volumefrom":2737.95,"volumeto":1409621.07},{"time":1409011200,"close":512.56,"high":516.04,"low":501.81,"open":502.93,"volumefrom":3530.19,"volumeto":1831000.54},{"time":1409097600,"close":515.23,"high":527.37,"low":512.66,"open":512.56,"volumefrom":3785.72,"volumeto":1982424.62},{"time":1409184000,"close":510.75,"high":521.59,"low":503.34,"open":515.23,"volumefrom":4465.72,"volumeto":2307082.42},{"time":1409270400,"close":512.56,"high":515.18,"low":506.69,"open":510.75,"volumefrom":3641.78,"volumeto":1876846.6},{"time":1409356800,"close":505.96,"high":512.91,"low":503.12,"open":512.56,"volumefrom":2631.22,"volumeto":1337420.67},{"time":1409443200,"close":481.78,"high":508.34,"low":478.31,"open":505.96,"volumefrom":6094.87,"volumeto":2982601.77},{"time":1409529600,"close":477.19,"high":487.47,"low":471.78,"open":481.78,"volumefrom":6785.79,"volumeto":3261178.74},{"time":1409616000,"close":478.94,"high":486.99,"low":470.54,"open":477.19,"volumefrom":6751.24,"volumeto":3291738.72},{"time":1409702400,"close":480.04,"high":487.29,"low":476.82,"open":478.94,"volumefrom":6140.33,"volumeto":3018772.64},{"time":1409788800,"close":490.99,"high":498.47,"low":476.26,"open":480.04,"volumefrom":8807.05,"volumeto":4345165.83},{"time":1409875200,"close":483.65,"high":495.02,"low":483.07,"open":490.99,"volumefrom":6038.09,"volumeto":3013185.15},{"time":1409961600,"close":484.47,"high":491.38,"low":480.79,"open":483.65,"volumefrom":3791,"volumeto":1883095.02},{"time":1410048000,"close":485.75,"high":490.72,"low":478.49,"open":484.47,"volumefrom":3562.92,"volumeto":1755360.28},{"time":1410134400,"close":475.69,"high":487.02,"low":469.5,"open":485.75,"volumefrom":8140.06,"volumeto":3948928.43},{"time":1410220800,"close":474.9,"high":478.6,"low":467.52,"open":475.69,"volumefrom":7289.11,"volumeto":3529051.35},{"time":1410307200,"close":479.7,"high":491.04,"low":471.57,"open":474.9,"volumefrom":8292.88,"volumeto":4058785.18},{"time":1410393600,"close":478.49,"high":488.92,"low":474.57,"open":479.7,"volumefrom":6289.68,"volumeto":3086920.26},{"time":1410480000,"close":477.73,"high":479.71,"low":471.14,"open":478.49,"volumefrom":5145.48,"volumeto":2514548.2},{"time":1410566400,"close":478.17,"high":480.64,"low":474.64,"open":477.73,"volumefrom":5274.65,"volumeto":2569793},{"time":1410652800,"close":477.74,"high":480.33,"low":471.96,"open":478.17,"volumefrom":4205.73,"volumeto":2031789.95},{"time":1410739200,"close":477.71,"high":479.28,"low":473.7,"open":477.74,"volumefrom":5629.86,"volumeto":2753462.23},{"time":1410825600,"close":466.75,"high":478.81,"low":463.95,"open":477.71,"volumefrom":6522.37,"volumeto":3139554.53},{"time":1410912000,"close":461.09,"high":469.39,"low":458.27,"open":466.75,"volumefrom":7504.98,"volumeto":3522262.8},{"time":1410998400,"close":424.26,"high":462.26,"low":408.77,"open":461.09,"volumefrom":8924.54,"volumeto":3946908.07},{"time":1411084800,"close":397.67,"high":429.17,"low":386.1,"open":424.26,"volumefrom":14968.82,"volumeto":6062707.6},{"time":1411171200,"close":411.53,"high":427.69,"low":387.5,"open":397.67,"volumefrom":14289.35,"volumeto":5919676.64},{"time":1411257600,"close":401.62,"high":415.07,"low":394.52,"open":411.53,"volumefrom":10421.33,"volumeto":4229727.1},{"time":1411344000,"close":404.09,"high":410.75,"low":398.6,"open":401.62,"volumefrom":13514.58,"volumeto":5531782.04},{"time":1411430400,"close":436.86,"high":445.51,"low":394.75,"open":404.09,"volumefrom":17940.15,"volumeto":7490861.6},{"time":1411516800,"close":423.77,"high":439.19,"low":422.1,"open":436.86,"volumefrom":21365.64,"volumeto":9217984.23},{"time":1411603200,"close":412.29,"high":427.55,"low":409.56,"open":423.77,"volumefrom":14627.1,"volumeto":6143388.92},{"time":1411689600,"close":404.46,"high":416.42,"low":399.7,"open":412.29,"volumefrom":12115.07,"volumeto":4966479.77},{"time":1411776000,"close":399.02,"high":407.07,"low":394.69,"open":404.46,"volumefrom":9735.27,"volumeto":3950428.02},{"time":1411862400,"close":379.08,"high":402.27,"low":374.12,"open":399.02,"volumefrom":13937.15,"volumeto":5453338.71},{"time":1411948800,"close":376.77,"high":389.26,"low":372.63,"open":379.08,"volumefrom":20684.56,"volumeto":7924759.6},{"time":1412035200,"close":388.17,"high":395.18,"low":374.73,"open":376.77,"volumefrom":16921.07,"volumeto":6520432.39},{"time":1412121600,"close":382.84,"high":395.13,"low":381.11,"open":388.17,"volumefrom":17730.98,"volumeto":6892843.77},{"time":1412208000,"close":375.14,"high":385.59,"low":371.2,"open":382.84,"volumefrom":14300.82,"volumeto":5471103.72},{"time":1412294400,"close":363.45,"high":378.22,"low":362.81,"open":375.14,"volumefrom":16807.97,"volumeto":6278574.04},{"time":1412380800,"close":335.32,"high":369.88,"low":327.1,"open":363.45,"volumefrom":23035.97,"volumeto":8050734.62},{"time":1412467200,"close":322.86,"high":344.25,"low":294.92,"open":335.32,"volumefrom":29851.16,"volumeto":9512572.11},{"time":1412553600,"close":331.55,"high":347.94,"low":303.05,"open":322.86,"volumefrom":41171.56,"volumeto":13642089.7},{"time":1412640000,"close":331.65,"high":345.51,"low":321.74,"open":331.55,"volumefrom":30173.83,"volumeto":10076018.49},{"time":1412726400,"close":350.87,"high":351.64,"low":325.43,"open":331.65,"volumefrom":21769.57,"volumeto":7413499.73},{"time":1412812800,"close":360.91,"high":384.61,"low":347.57,"open":350.87,"volumefrom":35591.34,"volumeto":13020038.29},{"time":1412899200,"close":361.71,"high":378.13,"low":353.32,"open":360.91,"volumefrom":28410.42,"volumeto":10394856.2},{"time":1412985600,"close":361.22,"high":370.15,"low":350.49,"open":361.71,"volumefrom":13926.45,"volumeto":5049013.74},{"time":1413072000,"close":373.17,"high":374.57,"low":352.25,"open":361.22,"volumefrom":11227.53,"volumeto":4077867.05},{"time":1413158400,"close":387.32,"high":391.22,"low":366.04,"open":373.17,"volumefrom":23576.02,"volumeto":8935310.47},{"time":1413244800,"close":397.1,"high":407.74,"low":385.72,"open":387.32,"volumefrom":28866.7,"volumeto":11549913.84},{"time":1413331200,"close":393.17,"high":397.87,"low":388.23,"open":397.1,"volumefrom":22484.5,"volumeto":8867207.18},{"time":1413417600,"close":379.77,"high":398.84,"low":371.56,"open":393.17,"volumefrom":20785.9,"volumeto":7999668.99},{"time":1413504000,"close":380.48,"high":384.76,"low":372.42,"open":379.77,"volumefrom":16567.87,"volumeto":6324477.58},{"time":1413590400,"close":390.88,"high":395.71,"low":373.58,"open":380.48,"volumefrom":9445.79,"volumeto":3657801.17},{"time":1413676800,"close":387.28,"high":394.49,"low":383.92,"open":390.88,"volumefrom":5325.52,"volumeto":2088508.52},{"time":1413763200,"close":380.39,"high":387.77,"low":378.42,"open":387.28,"volumefrom":10555.47,"volumeto":4075710.38},{"time":1413849600,"close":382.35,"high":388.24,"low":377.42,"open":380.39,"volumefrom":9662.14,"volumeto":3745779.18},{"time":1413936000,"close":378.93,"high":383.69,"low":376.97,"open":382.35,"volumefrom":10531.04,"volumeto":4064736.42},{"time":1414022400,"close":355.78,"high":381.08,"low":353.48,"open":378.93,"volumefrom":19121.88,"volumeto":6999640.64},{"time":1414108800,"close":355.1,"high":360.87,"low":351.41,"open":355.78,"volumefrom":20034.01,"volumeto":7185001.61},{"time":1414195200,"close":346.72,"high":356.57,"low":341.53,"open":355.1,"volumefrom":14042.93,"volumeto":4929757.95},{"time":1414281600,"close":348.67,"high":356.8,"low":344.19,"open":346.72,"volumefrom":11577.83,"volumeto":4076756.1},{"time":1414368000,"close":350.09,"high":356.35,"low":344.93,"open":348.67,"volumefrom":10603.46,"volumeto":3777108.32},{"time":1414454400,"close":351.06,"high":355.72,"low":348.27,"open":350.09,"volumefrom":9430.8,"volumeto":3372185.13},{"time":1414540800,"close":335.12,"high":352.83,"low":334.72,"open":351.06,"volumefrom":12263.9,"volumeto":4259966.32},{"time":1414627200,"close":344.86,"high":350.38,"low":333.44,"open":335.12,"volumefrom":16120.98,"volumeto":5522262.77},{"time":1414713600,"close":337.87,"high":347.97,"low":336.08,"open":344.86,"volumefrom":14003.95,"volumeto":4814121.89},{"time":1414800000,"close":325.43,"high":339,"low":320.74,"open":337.87,"volumefrom":13774.48,"volumeto":4540440.63},{"time":1414886400,"close":322.55,"high":329.76,"low":319.81,"open":325.43,"volumefrom":11896.65,"volumeto":3878749.8},{"time":1414972800,"close":324.24,"high":332.85,"low":321.67,"open":322.55,"volumefrom":13433.34,"volumeto":4435458.55},{"time":1415059200,"close":327.96,"high":328.75,"low":320.11,"open":324.24,"volumefrom":15115.03,"volumeto":4955240.5},{"time":1415145600,"close":338.01,"high":341.98,"low":326.52,"open":327.96,"volumefrom":15838.15,"volumeto":5342189.88},{"time":1415232000,"close":347.67,"high":351.14,"low":335.74,"open":338.01,"volumefrom":15649.72,"volumeto":5388972.33},{"time":1415318400,"close":341.87,"high":351.61,"low":340.18,"open":347.67,"volumefrom":15017.27,"volumeto":5215262.11},{"time":1415404800,"close":343.54,"high":346.29,"low":339.8,"open":341.87,"volumefrom":8188.25,"volumeto":2834855.25},{"time":1415491200,"close":362.04,"high":362.21,"low":341.78,"open":343.54,"volumefrom":12627.93,"volumeto":4466556.5},{"time":1415577600,"close":367.15,"high":374.67,"low":356.6,"open":362.04,"volumefrom":22804.61,"volumeto":8387025.99},{"time":1415664000,"close":365.42,"high":370.99,"low":361.87,"open":367.15,"volumefrom":15790.68,"volumeto":5817809.67},{"time":1415750400,"close":432.03,"high":442.73,"low":365.81,"open":365.42,"volumefrom":38528.79,"volumeto":15737081.16},{"time":1415836800,"close":428.72,"high":480.45,"low":390.88,"open":432.03,"volumefrom":58200.73,"volumeto":25304725.28},{"time":1415923200,"close":396.53,"high":430.18,"low":381.99,"open":428.72,"volumefrom":35731.03,"volumeto":14250930.93},{"time":1416009600,"close":374.86,"high":407.32,"low":367.97,"open":396.53,"volumefrom":13328.33,"volumeto":5185270.16},{"time":1416096000,"close":385.61,"high":390.36,"low":370.54,"open":374.86,"volumefrom":14350.82,"volumeto":5497204.23},{"time":1416182400,"close":384.69,"high":412.33,"low":378.32,"open":385.61,"volumefrom":27600.89,"volumeto":10942934.49},{"time":1416268800,"close":379.16,"high":394.94,"low":371.95,"open":384.69,"volumefrom":27093.72,"volumeto":10404772.69},{"time":1416355200,"close":381.43,"high":389.29,"low":374.26,"open":379.16,"volumefrom":19867.47,"volumeto":7592152.68},{"time":1416441600,"close":357.3,"high":383.03,"low":355.11,"open":381.43,"volumefrom":21984.22,"volumeto":8084810.79},{"time":1416528000,"close":351.77,"high":358.73,"low":343.8,"open":357.3,"volumefrom":23467.39,"volumeto":8291129.59},{"time":1416614400,"close":352.01,"high":364.21,"low":350.51,"open":351.77,"volumefrom":12943.87,"volumeto":4632290.66},{"time":1416700800,"close":365.85,"high":370.59,"low":352.64,"open":352.01,"volumefrom":12413.55,"volumeto":4504560.45},{"time":1416787200,"close":378.85,"high":388.72,"low":361.92,"open":365.85,"volumefrom":24564.84,"volumeto":9244691.04},{"time":1416873600,"close":376.43,"high":395.73,"low":370.64,"open":378.85,"volumefrom":45317.22,"volumeto":17405251.28},{"time":1416960000,"close":365.35,"high":378.27,"low":363.99,"open":376.43,"volumefrom":23979.74,"volumeto":8916241.87},{"time":1417046400,"close":368.83,"high":374.43,"low":364.81,"open":365.35,"volumefrom":13849.29,"volumeto":5144146.32},{"time":1417132800,"close":377.59,"high":383.25,"low":358.37,"open":368.83,"volumefrom":43015.35,"volumeto":16118258.33},{"time":1417219200,"close":376.28,"high":389.3,"low":372.21,"open":377.59,"volumefrom":83451.95,"volumeto":31983637.28},{"time":1417305600,"close":374.93,"high":381.06,"low":372.57,"open":376.28,"volumefrom":11289.41,"volumeto":4269105.57},{"time":1417392000,"close":378.61,"high":383.58,"low":373.02,"open":374.93,"volumefrom":19673.15,"volumeto":7481865.14},{"time":1417478400,"close":380.64,"high":384.87,"low":375.37,"open":378.61,"volumefrom":25285.47,"volumeto":9664274.24},{"time":1417564800,"close":376.96,"high":384.67,"low":373.64,"open":380.64,"volumefrom":23504.51,"volumeto":8950322.28},{"time":1417651200,"close":369.84,"high":380.43,"low":366.24,"open":376.96,"volumefrom":25331.17,"volumeto":9521316.14},{"time":1417737600,"close":377.63,"high":379.7,"low":366.39,"open":369.84,"volumefrom":29989.83,"volumeto":11251853.9},{"time":1417824000,"close":376.26,"high":380.33,"low":372.04,"open":377.63,"volumefrom":11072.87,"volumeto":4181319.51},{"time":1417910400,"close":376.47,"high":377.88,"low":372.46,"open":376.26,"volumefrom":8811.71,"volumeto":3334332.18},{"time":1417996800,"close":364.95,"high":377.36,"low":364.6,"open":376.47,"volumefrom":22917.66,"volumeto":8506201.99},{"time":1418083200,"close":352.19,"high":365.35,"low":343.82,"open":364.95,"volumefrom":43827.16,"volumeto":15529628.16},{"time":1418169600,"close":347.94,"high":354.07,"low":345.09,"open":352.19,"volumefrom":27133.46,"volumeto":9535221.36},{"time":1418256000,"close":347.68,"high":367.13,"low":337.8,"open":347.94,"volumefrom":51080.97,"volumeto":18063629.15},{"time":1418342400,"close":353.4,"high":356.43,"low":346,"open":347.68,"volumefrom":26850.92,"volumeto":9490205.28},{"time":1418428800,"close":348.24,"high":353.1,"low":343.81,"open":353.4,"volumefrom":19542.41,"volumeto":6837218.94},{"time":1418515200,"close":349.35,"high":351.59,"low":344.61,"open":348.24,"volumefrom":12342.41,"volumeto":4328238.86},{"time":1418601600,"close":345.37,"high":351.22,"low":343.56,"open":349.35,"volumefrom":22160.68,"volumeto":7746836.16},{"time":1418688000,"close":330.22,"high":346.45,"low":328.88,"open":345.37,"volumefrom":38589.75,"volumeto":13001054.77},{"time":1418774400,"close":320.02,"high":335.67,"low":314.31,"open":330.22,"volumefrom":61338.52,"volumeto":19834674.23},{"time":1418860800,"close":310.34,"high":325.62,"low":303.4,"open":320.02,"volumefrom":60516.23,"volumeto":18932813.68},{"time":1418947200,"close":317.78,"high":320.24,"low":306.36,"open":310.34,"volumefrom":41711.62,"volumeto":13119110.69},{"time":1419033600,"close":330.35,"high":332.62,"low":316.05,"open":317.78,"volumefrom":29920.43,"volumeto":9768954.91},{"time":1419120000,"close":322.63,"high":332.03,"low":320.13,"open":330.35,"volumefrom":20668.93,"volumeto":6746131.4},{"time":1419206400,"close":330.84,"high":335.26,"low":319.89,"open":322.63,"volumefrom":35363.79,"volumeto":11694687.77},{"time":1419292800,"close":335.25,"high":339.32,"low":328,"open":330.84,"volumefrom":24066.78,"volumeto":8057502.86},{"time":1419379200,"close":322.4,"high":336.28,"low":320.65,"open":335.25,"volumefrom":21524.09,"volumeto":7112691.11},{"time":1419465600,"close":318.99,"high":323.38,"low":316.3,"open":322.4,"volumefrom":15388.54,"volumeto":4926116.3},{"time":1419552000,"close":329.98,"high":332.88,"low":316.36,"open":318.99,"volumefrom":23005.85,"volumeto":7518851.52},{"time":1419638400,"close":315.34,"high":330.7,"low":311.98,"open":329.98,"volumefrom":21631.92,"volumeto":6940336.9},{"time":1419724800,"close":316.53,"high":322.84,"low":310.5,"open":315.34,"volumefrom":20414.2,"volumeto":6482718.73},{"time":1419811200,"close":314.12,"high":321.61,"low":308.28,"open":316.53,"volumefrom":20355.29,"volumeto":6457547.05},{"time":1419897600,"close":311.27,"high":316.18,"low":309.25,"open":314.12,"volumefrom":22777.45,"volumeto":7163083.26},{"time":1419984000,"close":318.24,"high":319.09,"low":308.89,"open":311.27,"volumefrom":20496.34,"volumeto":6472822.84},{"time":1420070400,"close":314.89,"high":321.36,"low":313.54,"open":318.24,"volumefrom":12820.26,"volumeto":4073067.1},{"time":1420156800,"close":315.21,"high":316.4,"low":313.08,"open":314.89,"volumefrom":14728.97,"volumeto":4673971.8},{"time":1420243200,"close":287.13,"high":315.83,"low":284.89,"open":315.21,"volumefrom":47366.46,"volumeto":14209564.7},{"time":1420329600,"close":264.72,"high":289.94,"low":255.87,"open":287.13,"volumefrom":88769.22,"volumeto":24255392.1},{"time":1420416000,"close":274.84,"high":278.32,"low":262.89,"open":264.72,"volumefrom":54993.28,"volumeto":14995382.75},{"time":1420502400,"close":282.27,"high":285.11,"low":271.52,"open":274.84,"volumefrom":21939.38,"volumeto":6097640.43},{"time":1420588800,"close":291.34,"high":296.06,"low":280.74,"open":282.27,"volumefrom":30666.87,"volumeto":8827164},{"time":1420675200,"close":282.69,"high":292.71,"low":278.99,"open":291.34,"volumefrom":20182.8,"volumeto":5796312.29},{"time":1420761600,"close":287.97,"high":290.59,"low":277.28,"open":282.69,"volumefrom":20924.65,"volumeto":5963203.51},{"time":1420848000,"close":273.35,"high":289.25,"low":271.98,"open":287.97,"volumefrom":14724.72,"volumeto":4147357.05},{"time":1420934400,"close":264.77,"high":278.01,"low":263.76,"open":273.35,"volumefrom":15111.35,"volumeto":4122751.52},{"time":1421020800,"close":269.33,"high":273.08,"low":263.3,"open":264.77,"volumefrom":25384.85,"volumeto":6899315.98},{"time":1421107200,"close":221.29,"high":269.1,"low":217.1,"open":269.33,"volumefrom":95497.81,"volumeto":22745960.68},{"time":1421193600,"close":164.92,"high":230.86,"low":157.29,"open":221.29,"volumefrom":170682.75,"volumeto":32911586.21},{"time":1421280000,"close":209.78,"high":231.26,"low":164.55,"open":164.92,"volumefrom":124666.16,"volumeto":25672423.81},{"time":1421366400,"close":206.92,"high":222.63,"low":198.72,"open":209.78,"volumefrom":62321.12,"volumeto":13208882.23},{"time":1421452800,"close":199.65,"high":212.59,"low":191.71,"open":206.92,"volumefrom":43131.44,"volumeto":8685194.65},{"time":1421539200,"close":210.62,"high":220.73,"low":192.51,"open":199.65,"volumefrom":40367.48,"volumeto":8429486.11},{"time":1421625600,"close":215.87,"high":219.48,"low":205.47,"open":210.62,"volumefrom":31578.61,"volumeto":6744459.25},{"time":1421712000,"close":210.55,"high":216.57,"low":203.42,"open":215.87,"volumefrom":37484.43,"volumeto":7926400.72},{"time":1421798400,"close":228.17,"high":229.32,"low":207.11,"open":210.55,"volumefrom":43184.11,"volumeto":9390361.66},{"time":1421884800,"close":232.7,"high":238.78,"low":225.57,"open":228.17,"volumefrom":53706.05,"volumeto":12508308.9},{"time":1421971200,"close":232.17,"high":236.97,"low":224.84,"open":232.7,"volumefrom":38166.88,"volumeto":8855407.23},{"time":1422057600,"close":248.16,"high":248.88,"low":229.58,"open":232.17,"volumefrom":33239.37,"volumeto":8011743.34},{"time":1422144000,"close":252.09,"high":256.43,"low":241.36,"open":248.16,"volumefrom":50188.59,"volumeto":12509649.52},{"time":1422230400,"close":269.18,"high":310.91,"low":251.5,"open":252.09,"volumefrom":105714.48,"volumeto":29806496.64},{"time":1422316800,"close":263.27,"high":276.9,"low":247.26,"open":269.18,"volumefrom":50260.04,"volumeto":13130803.27},{"time":1422403200,"close":236.17,"high":267.66,"low":228.06,"open":263.27,"volumefrom":63771.42,"volumeto":15880595.92},{"time":1422489600,"close":233.99,"high":241.51,"low":220.36,"open":236.17,"volumefrom":54485.72,"volumeto":12723448.2},{"time":1422576000,"close":231.84,"high":244.83,"low":227.19,"open":233.99,"volumefrom":48226.84,"volumeto":11316575.19},{"time":1422662400,"close":218.51,"high":235.36,"low":216.46,"open":231.84,"volumefrom":42154.24,"volumeto":9645307.86},{"time":1422748800,"close":225.29,"high":231.44,"low":209.71,"open":218.51,"volumefrom":41163.75,"volumeto":9058010.18},{"time":1422835200,"close":238.86,"high":242.51,"low":220.53,"open":225.29,"volumefrom":39015.62,"volumeto":8965813.6},{"time":1422921600,"close":227.41,"high":247.48,"low":223.91,"open":238.86,"volumefrom":63078.64,"volumeto":15000263.95},{"time":1423008000,"close":226.58,"high":230.71,"low":220.23,"open":227.41,"volumefrom":55242.53,"volumeto":12495299.13},{"time":1423094400,"close":216.52,"high":229.85,"low":214.35,"open":226.58,"volumefrom":40642.68,"volumeto":9055713.16},{"time":1423180800,"close":222.96,"high":226.16,"low":215.65,"open":216.52,"volumefrom":52515.37,"volumeto":11628519.32},{"time":1423267200,"close":227.68,"high":231,"low":222.38,"open":222.96,"volumefrom":39761.33,"volumeto":9046632.13},{"time":1423353600,"close":223.67,"high":230.23,"low":219.5,"open":227.68,"volumefrom":29048.5,"volumeto":6564922.66},{"time":1423440000,"close":220.34,"high":225,"low":215.66,"open":223.67,"volumefrom":91686.86,"volumeto":20192733.61},{"time":1423526400,"close":219.67,"high":222.19,"low":214.44,"open":220.34,"volumefrom":86145.83,"volumeto":18877297.99},{"time":1423612800,"close":218.83,"high":223.53,"low":217.28,"open":219.67,"volumefrom":71734.25,"volumeto":15909377.35},{"time":1423699200,"close":221.79,"high":223,"low":217.3,"open":218.83,"volumefrom":50109.53,"volumeto":11084499.87},{"time":1423785600,"close":236.17,"high":241.58,"low":220.62,"open":221.79,"volumefrom":112253.36,"volumeto":26243104.7},{"time":1423872000,"close":258.64,"high":261.25,"low":235.38,"open":236.17,"volumefrom":133796.04,"volumeto":33313626.71},{"time":1423958400,"close":233.27,"high":264.57,"low":226.56,"open":258.64,"volumefrom":179142.98,"volumeto":43921119.98},{"time":1424044800,"close":235.83,"high":240.03,"low":228.01,"open":233.27,"volumefrom":115467.55,"volumeto":27187677.11},{"time":1424131200,"close":243.2,"high":247.17,"low":232.03,"open":235.83,"volumefrom":116259.51,"volumeto":27926884.82},{"time":1424217600,"close":235.2,"high":245.51,"low":231.7,"open":243.2,"volumefrom":99662.48,"volumeto":23813015.67},{"time":1424304000,"close":241.92,"high":244.11,"low":234.87,"open":235.2,"volumefrom":66053.23,"volumeto":15852470.09},{"time":1424390400,"close":244.52,"high":247.76,"low":238.83,"open":241.92,"volumefrom":83584.59,"volumeto":20434846.7},{"time":1424476800,"close":244.41,"high":247.32,"low":242.65,"open":244.52,"volumefrom":42952.95,"volumeto":10570761.56},{"time":1424563200,"close":235.73,"high":246.54,"low":232.72,"open":244.41,"volumefrom":75700.07,"volumeto":18107359.63},{"time":1424649600,"close":238.82,"high":240.06,"low":231.33,"open":235.73,"volumefrom":62672.06,"volumeto":14856549.49},{"time":1424736000,"close":238.89,"high":240.25,"low":235.5,"open":238.82,"volumefrom":45034.29,"volumeto":10787951.21},{"time":1424822400,"close":237.33,"high":239.64,"low":234.59,"open":238.89,"volumefrom":38095.34,"volumeto":9092357.66},{"time":1424908800,"close":236.53,"high":238.17,"low":233.5,"open":237.33,"volumefrom":50871.35,"volumeto":12064967.48},{"time":1424995200,"close":253.47,"high":258.72,"low":235.7,"open":236.53,"volumefrom":167808.96,"volumeto":42282820.69},{"time":1425081600,"close":254.06,"high":255.4,"low":248.73,"open":253.47,"volumefrom":39409.14,"volumeto":9999594.97},{"time":1425168000,"close":257.94,"high":260.65,"low":244.77,"open":254.06,"volumefrom":51327.58,"volumeto":12964061.92},{"time":1425254400,"close":273.75,"high":274.8,"low":256.15,"open":257.94,"volumefrom":81093.26,"volumeto":21562624.62},{"time":1425340800,"close":280.65,"high":287.06,"low":266.12,"open":273.75,"volumefrom":164816.88,"volumeto":45650597.34},{"time":1425427200,"close":271.92,"high":284.47,"low":265.91,"open":280.65,"volumefrom":138996.99,"volumeto":38656923.75},{"time":1425513600,"close":275.23,"high":280.84,"low":262.81,"open":271.92,"volumefrom":123644.37,"volumeto":33599454.28},{"time":1425600000,"close":272.56,"high":277.99,"low":269.02,"open":275.23,"volumefrom":98796.9,"volumeto":27014943.36},{"time":1425686400,"close":274.91,"high":278.25,"low":269.41,"open":272.56,"volumefrom":60715.12,"volumeto":16708000.42},{"time":1425772800,"close":274.49,"high":278.78,"low":271.31,"open":274.91,"volumefrom":50400.9,"volumeto":13902830.08},{"time":1425859200,"close":290.02,"high":293.26,"low":273.79,"open":274.49,"volumefrom":151770.38,"volumeto":43259194.28},{"time":1425945600,"close":291.37,"high":300.96,"low":288.12,"open":290.02,"volumefrom":158177.83,"volumeto":46657647.9},{"time":1426032000,"close":295.6,"high":297.66,"low":288.88,"open":291.37,"volumefrom":79980.96,"volumeto":23542829.99},{"time":1426118400,"close":293.85,"high":296.98,"low":290.83,"open":295.6,"volumefrom":107321.48,"volumeto":31607747.19},{"time":1426204800,"close":287.21,"high":294.92,"low":286.08,"open":293.85,"volumefrom":97342.01,"volumeto":28288614.1},{"time":1426291200,"close":281.6,"high":288.4,"low":279.3,"open":287.21,"volumefrom":75719.87,"volumeto":21495879.21},{"time":1426377600,"close":284.88,"high":286.39,"low":280.37,"open":281.6,"volumefrom":39454.72,"volumeto":11238833.94},{"time":1426464000,"close":290.41,"high":294.01,"low":284.77,"open":284.88,"volumefrom":66339.57,"volumeto":19355605.15},{"time":1426550400,"close":285.38,"high":292.46,"low":283.25,"open":290.41,"volumefrom":65014.37,"volumeto":18775700.27},{"time":1426636800,"close":255.92,"high":285.65,"low":248.19,"open":285.38,"volumefrom":206739.42,"volumeto":55391241.42},{"time":1426723200,"close":260.93,"high":264.8,"low":247,"open":255.92,"volumefrom":180691.53,"volumeto":46525086.82},{"time":1426809600,"close":261.78,"high":264.71,"low":257.85,"open":260.93,"volumefrom":52832.95,"volumeto":13853175.66},{"time":1426896000,"close":259.71,"high":263.26,"low":254.02,"open":261.78,"volumefrom":51651.97,"volumeto":13413360.84},{"time":1426982400,"close":268.57,"high":270.42,"low":259,"open":259.71,"volumefrom":56633.33,"volumeto":14980752.09},{"time":1427068800,"close":265.46,"high":271.01,"low":259.38,"open":268.57,"volumefrom":81449.75,"volumeto":21749937.38},{"time":1427155200,"close":246.72,"high":267.02,"low":242.67,"open":265.46,"volumefrom":151085.48,"volumeto":38033136.19},{"time":1427241600,"close":246.37,"high":249.21,"low":234.84,"open":246.72,"volumefrom":131441.85,"volumeto":32092197.46},{"time":1427328000,"close":248.02,"high":254.69,"low":243.52,"open":246.37,"volumefrom":89470.97,"volumeto":22412560.34},{"time":1427414400,"close":247.21,"high":250.05,"low":244.47,"open":248.02,"volumefrom":62563.89,"volumeto":15543779.05},{"time":1427500800,"close":252.02,"high":254.25,"low":246.28,"open":247.21,"volumefrom":55058.15,"volumeto":13890988.51},{"time":1427587200,"close":242.08,"high":252.81,"low":238.93,"open":252.02,"volumefrom":77539.18,"volumeto":18971340.67},{"time":1427673600,"close":246.79,"high":248.83,"low":236.55,"open":242.08,"volumefrom":85332.75,"volumeto":20963830.56},{"time":1427760000,"close":244.15,"high":248.7,"low":241.18,"open":246.79,"volumefrom":75332.15,"volumeto":18515676.34},{"time":1427846400,"close":246.24,"high":247.67,"low":239.57,"open":244.15,"volumefrom":67076.52,"volumeto":16412525.86},{"time":1427932800,"close":252.6,"high":254.85,"low":244.25,"open":246.24,"volumefrom":81367.61,"volumeto":20354036.74},{"time":1428019200,"close":254.48,"high":256.53,"low":251.26,"open":252.6,"volumefrom":71738.22,"volumeto":18264452.59},{"time":1428105600,"close":252.89,"high":255.24,"low":250.31,"open":254.48,"volumefrom":30716.88,"volumeto":7805160.91},{"time":1428192000,"close":259.64,"high":260.26,"low":250.6,"open":252.89,"volumefrom":43829.64,"volumeto":11277271.88},{"time":1428278400,"close":254.97,"high":261.45,"low":252.32,"open":259.64,"volumefrom":45930.83,"volumeto":11857398.41},{"time":1428364800,"close":252.97,"high":255.6,"low":250.15,"open":254.97,"volumefrom":44793.41,"volumeto":11401051.13},{"time":1428451200,"close":244.57,"high":254.26,"low":242.57,"open":252.97,"volumefrom":102647.59,"volumeto":25401433.04},{"time":1428537600,"close":243.32,"high":246.22,"low":237.62,"open":244.57,"volumefrom":69191.17,"volumeto":16846896.21},{"time":1428624000,"close":234.73,"high":244.11,"low":231.3,"open":243.32,"volumefrom":100200.45,"volumeto":23728422.4},{"time":1428710400,"close":236.48,"high":240,"low":233.12,"open":234.73,"volumefrom":51985.54,"volumeto":12319489.65},{"time":1428796800,"close":235.85,"high":237.52,"low":232.27,"open":236.48,"volumefrom":33032.15,"volumeto":7814533.91},{"time":1428883200,"close":223.59,"high":236.75,"low":220.36,"open":235.85,"volumefrom":105151.51,"volumeto":23982950.79},{"time":1428969600,"close":217.99,"high":224.72,"low":214.27,"open":223.59,"volumefrom":115188.26,"volumeto":25315606.19},{"time":1429056000,"close":222.97,"high":223.56,"low":217.15,"open":217.99,"volumefrom":77228.44,"volumeto":17099352.43},{"time":1429142400,"close":227.98,"high":229.53,"low":222.87,"open":222.97,"volumefrom":84889.1,"volumeto":19315044.09},{"time":1429228800,"close":222.59,"high":229.28,"low":220.56,"open":227.98,"volumefrom":66924.16,"volumeto":15015559.02},{"time":1429315200,"close":223.35,"high":224.47,"low":220.57,"open":222.59,"volumefrom":36537.62,"volumeto":8152434.69},{"time":1429401600,"close":223.02,"high":226.94,"low":221.96,"open":223.35,"volumefrom":35495.15,"volumeto":7984589.44},{"time":1429488000,"close":224.24,"high":226.72,"low":221.58,"open":223.02,"volumefrom":44871.84,"volumeto":10082693.46},{"time":1429574400,"close":233.73,"high":235.27,"low":223.29,"open":224.24,"volumefrom":68344.58,"volumeto":15658818.31},{"time":1429660800,"close":233.78,"high":238.4,"low":231.8,"open":233.73,"volumefrom":77563.53,"volumeto":18280060.34},{"time":1429747200,"close":235.4,"high":236.12,"low":232.58,"open":233.78,"volumefrom":42449.83,"volumeto":9982620.64},{"time":1429833600,"close":231.09,"high":236.55,"low":229.06,"open":235.4,"volumefrom":69782.78,"volumeto":16221169.24},{"time":1429920000,"close":226.14,"high":232.29,"low":223.05,"open":231.09,"volumefrom":43784.18,"volumeto":10015666.23},{"time":1430006400,"close":218.7,"high":226.72,"low":214.14,"open":226.14,"volumefrom":100764.79,"volumeto":22088733.35},{"time":1430092800,"close":228.96,"high":242.65,"low":216.6,"open":218.7,"volumefrom":123411.71,"volumeto":27696437.64},{"time":1430179200,"close":225.81,"high":229.87,"low":222.03,"open":228.96,"volumefrom":65971.19,"volumeto":14896418.52},{"time":1430265600,"close":225.42,"high":227.24,"low":222.25,"open":225.81,"volumefrom":60889.41,"volumeto":13743340.35},{"time":1430352000,"close":235.77,"high":240.01,"low":224.68,"open":225.42,"volumefrom":112238.62,"volumeto":26242196.77},{"time":1430438400,"close":233.21,"high":239.42,"low":232.38,"open":235.77,"volumefrom":60139.08,"volumeto":14178420.18},{"time":1430524800,"close":235.34,"high":236.38,"low":231.73,"open":233.21,"volumefrom":37075.6,"volumeto":8703582.59},{"time":1430611200,"close":239.99,"high":243.58,"low":233.8,"open":235.34,"volumefrom":55715.89,"volumeto":13389153.76},{"time":1430697600,"close":238.97,"high":243.2,"low":237.45,"open":239.99,"volumefrom":69115.5,"volumeto":16599243.56},{"time":1430784000,"close":235.82,"high":239.61,"low":231.78,"open":238.97,"volumefrom":77868.42,"volumeto":18333196.41},{"time":1430870400,"close":230.03,"high":237.15,"low":228.24,"open":235.82,"volumefrom":103664.18,"volumeto":24127653.28},{"time":1430956800,"close":237.73,"high":240.25,"low":228.33,"open":230.03,"volumefrom":91051.83,"volumeto":21315971.39},{"time":1431043200,"close":243.74,"high":247.01,"low":235.77,"open":237.73,"volumefrom":87502.6,"volumeto":21226000.84},{"time":1431129600,"close":241.4,"high":247.87,"low":238.52,"open":243.74,"volumefrom":62786.96,"volumeto":15281109.27},{"time":1431216000,"close":239.96,"high":244.82,"low":238.23,"open":241.4,"volumefrom":44003.2,"volumeto":10634289.99},{"time":1431302400,"close":241.81,"high":243.95,"low":238.86,"open":239.96,"volumefrom":57165.49,"volumeto":13819530.94},{"time":1431388800,"close":241.58,"high":243,"low":239.18,"open":241.81,"volumefrom":40080.32,"volumeto":9712214.4},{"time":1431475200,"close":236.38,"high":243.91,"low":234.07,"open":241.58,"volumefrom":84427.04,"volumeto":20329395.15},{"time":1431561600,"close":236.9,"high":239.17,"low":232.36,"open":236.38,"volumefrom":71016.47,"volumeto":16833656.66},{"time":1431648000,"close":237.2,"high":238.83,"low":235.53,"open":236.9,"volumefrom":46029.85,"volumeto":10932777.42},{"time":1431734400,"close":236.23,"high":237.78,"low":234.57,"open":237.2,"volumefrom":27053.46,"volumeto":6415070.12},{"time":1431820800,"close":236.3,"high":237.77,"low":235.35,"open":236.23,"volumefrom":28432.51,"volumeto":6738302.37},{"time":1431907200,"close":232.64,"high":237.1,"low":231.46,"open":236.3,"volumefrom":53141.78,"volumeto":12516261.2},{"time":1431993600,"close":232.02,"high":234.5,"low":231.27,"open":232.64,"volumefrom":40937.49,"volumeto":9550029.29},{"time":1432080000,"close":233.96,"high":235.17,"low":231.47,"open":232.02,"volumefrom":49689.83,"volumeto":11626735.04},{"time":1432166400,"close":235.38,"high":236.65,"low":233.61,"open":233.96,"volumefrom":42934.55,"volumeto":10114419.29},{"time":1432252800,"close":240.37,"high":242,"low":234.56,"open":235.38,"volumefrom":74109.92,"volumeto":17630641.48},{"time":1432339200,"close":238.94,"high":241.73,"low":238.05,"open":240.37,"volumefrom":36028.98,"volumeto":8659651.42},{"time":1432425600,"close":240.98,"high":242.39,"low":237.48,"open":238.94,"volumefrom":30256.48,"volumeto":7278251.72},{"time":1432512000,"close":237.41,"high":241.79,"low":235.81,"open":240.98,"volumefrom":26385.48,"volumeto":6301300.86},{"time":1432598400,"close":237.84,"high":238.99,"low":235.58,"open":237.41,"volumefrom":37077.02,"volumeto":8842430.86},{"time":1432684800,"close":237.29,"high":238.95,"low":235.89,"open":237.84,"volumefrom":48026.76,"volumeto":11445501.96},{"time":1432771200,"close":237.32,"high":238.41,"low":236.23,"open":237.29,"volumefrom":35748.86,"volumeto":8508673.17},{"time":1432857600,"close":237.03,"high":237.89,"low":235.13,"open":237.32,"volumefrom":38923.78,"volumeto":9241377},{"time":1432944000,"close":233.22,"high":237.06,"low":231.59,"open":237.03,"volumefrom":41630.86,"volumeto":9738568.03},{"time":1433030400,"close":229.84,"high":233.99,"low":229.13,"open":233.22,"volumefrom":38997.51,"volumeto":9036624.56},{"time":1433116800,"close":223.14,"high":231.76,"low":220.97,"open":229.84,"volumefrom":87057.03,"volumeto":19658919.58},{"time":1433203200,"close":225.74,"high":227.44,"low":222.25,"open":223.14,"volumefrom":60804.73,"volumeto":13666049.75},{"time":1433289600,"close":225.59,"high":227.86,"low":223.69,"open":225.74,"volumefrom":54353.18,"volumeto":12279838.72},{"time":1433376000,"close":224.22,"high":226.71,"low":223.49,"open":225.59,"volumefrom":44055.99,"volumeto":9934190.66},{"time":1433462400,"close":225.29,"high":226.36,"low":222.15,"open":224.22,"volumefrom":56455.17,"volumeto":12703848.43},{"time":1433548800,"close":224.74,"high":225.76,"low":223.53,"open":225.29,"volumefrom":22467.76,"volumeto":5074897.56},{"time":1433635200,"close":223.47,"high":226.36,"low":222.21,"open":224.74,"volumefrom":40481.39,"volumeto":9097310.34},{"time":1433721600,"close":228.57,"high":229.91,"low":222.99,"open":223.47,"volumefrom":74152.69,"volumeto":16824026.1},{"time":1433808000,"close":229.56,"high":231.36,"low":227.51,"open":228.57,"volumefrom":54837.44,"volumeto":12617632.43},{"time":1433894400,"close":228.79,"high":230.44,"low":227.84,"open":229.56,"volumefrom":41639.32,"volumeto":9556657.69},{"time":1433980800,"close":229.88,"high":230.64,"low":228.54,"open":228.79,"volumefrom":38004.06,"volumeto":8745318.46},{"time":1434067200,"close":230.46,"high":231.58,"low":229.29,"open":229.88,"volumefrom":40744.82,"volumeto":9406856.66},{"time":1434153600,"close":232.48,"high":233.14,"low":229.01,"open":230.46,"volumefrom":38008.73,"volumeto":8803491.08},{"time":1434240000,"close":233.75,"high":235.51,"low":232.09,"open":232.48,"volumefrom":32894.87,"volumeto":7700053.79},{"time":1434326400,"close":237,"high":238.55,"low":233.29,"open":233.75,"volumefrom":63467.09,"volumeto":15006949.33},{"time":1434412800,"close":249.82,"high":254.15,"low":235.7,"open":237,"volumefrom":122473.61,"volumeto":29956654.2},{"time":1434499200,"close":247.38,"high":258.48,"low":245.09,"open":249.82,"volumefrom":121617.91,"volumeto":30652977.32},{"time":1434585600,"close":248.44,"high":251.95,"low":242.46,"open":247.38,"volumefrom":78135.55,"volumeto":19421567.7},{"time":1434672000,"close":244.13,"high":250.81,"low":243.65,"open":248.44,"volumefrom":84699.65,"volumeto":20914718.44},{"time":1434758400,"close":244.98,"high":246.63,"low":238.7,"open":244.13,"volumefrom":51281.32,"volumeto":12470598.74},{"time":1434844800,"close":244.1,"high":246.03,"low":240.94,"open":244.98,"volumefrom":25152.47,"volumeto":6140997.64},{"time":1434931200,"close":247.46,"high":248.6,"low":243.16,"open":244.1,"volumefrom":47587.53,"volumeto":11713076.05},{"time":1435017600,"close":243.76,"high":247.67,"low":242.32,"open":247.46,"volumefrom":38427.99,"volumeto":9432470.15},{"time":1435104000,"close":240.56,"high":244.51,"low":239.05,"open":243.76,"volumefrom":47109.76,"volumeto":11415709.88},{"time":1435190400,"close":242.56,"high":243.65,"low":239.32,"open":240.56,"volumefrom":40360.36,"volumeto":9791297.92},{"time":1435276800,"close":242.95,"high":243.49,"low":240.14,"open":242.56,"volumefrom":37617.83,"volumeto":9112156.6},{"time":1435363200,"close":250.73,"high":251.57,"low":241.83,"open":242.95,"volumefrom":54700.08,"volumeto":13525813.79},{"time":1435449600,"close":248.88,"high":251.59,"low":246.62,"open":250.73,"volumefrom":39892.18,"volumeto":9955671.92},{"time":1435536000,"close":256.97,"high":257.54,"low":247.96,"open":248.88,"volumefrom":92643.49,"volumeto":23504772.6},{"time":1435622400,"close":264.12,"high":268.73,"low":255.37,"open":256.97,"volumefrom":116532.34,"volumeto":30621602.74},{"time":1435708800,"close":257.62,"high":265,"low":254.41,"open":264.12,"volumefrom":66934.73,"volumeto":17316801.19},{"time":1435795200,"close":254.88,"high":261.29,"low":253.09,"open":257.62,"volumefrom":45004.59,"volumeto":11560214.6},{"time":1435881600,"close":255.4,"high":256.71,"low":252.44,"open":254.88,"volumefrom":36579.6,"volumeto":9335969.35},{"time":1435968000,"close":260.55,"high":261.08,"low":253.37,"open":255.4,"volumefrom":32951.08,"volumeto":8502000.62},{"time":1436054400,"close":270.14,"high":274.14,"low":257.61,"open":260.55,"volumefrom":48445.72,"volumeto":12906220.27},{"time":1436140800,"close":269.08,"high":277.48,"low":266.46,"open":270.14,"volumefrom":90578.41,"volumeto":14242625.38},{"time":1436227200,"close":266.21,"high":271.34,"low":263.21,"open":269.08,"volumefrom":41609.36,"volumeto":11104556.73},{"time":1436313600,"close":268.64,"high":273.57,"low":263.18,"open":266.21,"volumefrom":45290.37,"volumeto":12157995.11},{"time":1436400000,"close":269.14,"high":272.31,"low":265.13,"open":268.64,"volumefrom":48385.86,"volumeto":13058350.83},{"time":1436486400,"close":283.62,"high":297.85,"low":266.91,"open":269.14,"volumefrom":117173.84,"volumeto":33254590.34},{"time":1436572800,"close":291.97,"high":298.76,"low":282.28,"open":283.62,"volumefrom":46487.25,"volumeto":13584989.4},{"time":1436659200,"close":310.44,"high":315.88,"low":291.26,"open":291.97,"volumefrom":120702.44,"volumeto":36866127.76},{"time":1436745600,"close":290.35,"high":310.88,"low":276.85,"open":310.44,"volumefrom":146845.71,"volumeto":42741263.66},{"time":1436832000,"close":286.96,"high":296.96,"low":285.17,"open":290.35,"volumefrom":60619.43,"volumeto":17635928.71},{"time":1436918400,"close":283.42,"high":292.92,"low":283.17,"open":286.96,"volumefrom":59578.59,"volumeto":17274148.89},{"time":1437004800,"close":276.59,"high":290.84,"low":273.28,"open":283.42,"volumefrom":121324.43,"volumeto":34155564.7},{"time":1437091200,"close":279.62,"high":280.76,"low":271.17,"open":276.59,"volumefrom":62121.51,"volumeto":17217352.98},{"time":1437177600,"close":274.05,"high":282.53,"low":243.24,"open":279.62,"volumefrom":55337.05,"volumeto":15358107.19},{"time":1437264000,"close":273.18,"high":277.07,"low":271.85,"open":274.05,"volumefrom":30202.22,"volumeto":8322466},{"time":1437350400,"close":277.68,"high":278.85,"low":271.82,"open":273.18,"volumefrom":46596.58,"volumeto":12900609.61},{"time":1437436800,"close":275.09,"high":281.05,"low":274.19,"open":277.68,"volumefrom":49054.44,"volumeto":13667891.12},{"time":1437523200,"close":276.46,"high":277.39,"low":273.12,"open":275.09,"volumefrom":41969.04,"volumeto":11596311.21},{"time":1437609600,"close":275.52,"high":277.85,"low":274.47,"open":276.46,"volumefrom":35661.27,"volumeto":9870635.2},{"time":1437696000,"close":288.37,"high":289.81,"low":274.26,"open":275.52,"volumefrom":74359.53,"volumeto":21095041.66},{"time":1437782400,"close":288.74,"high":291.24,"low":284.67,"open":288.37,"volumefrom":41648.34,"volumeto":12024889.58},{"time":1437868800,"close":291.77,"high":293.28,"low":286.77,"open":288.74,"volumefrom":30991.92,"volumeto":9038050.71},{"time":1437955200,"close":293.01,"high":295.79,"low":285.4,"open":291.77,"volumefrom":69710.58,"volumeto":20358325.65},{"time":1438041600,"close":293.7,"high":296.68,"low":291.67,"open":293.01,"volumefrom":49065.8,"volumeto":14466428.05},{"time":1438128000,"close":288.37,"high":294.72,"low":286.89,"open":293.7,"volumefrom":50673.64,"volumeto":14738216.66},{"time":1438214400,"close":287.02,"high":289.89,"low":284.91,"open":288.37,"volumefrom":44792.49,"volumeto":12888680.67},{"time":1438300800,"close":283.73,"high":288.69,"low":280.77,"open":287.02,"volumefrom":49212.01,"volumeto":14019071.24},{"time":1438387200,"close":280.47,"high":284.53,"low":276.3,"open":283.73,"volumefrom":39426.68,"volumeto":11068826.78},{"time":1438473600,"close":281.36,"high":282.5,"low":275.93,"open":280.47,"volumefrom":35672.07,"volumeto":9978638.45},{"time":1438560000,"close":281.58,"high":285,"low":278.94,"open":281.36,"volumefrom":45894.1,"volumeto":13006246.28},{"time":1438646400,"close":284.3,"high":285.66,"low":279.58,"open":281.58,"volumefrom":44841.21,"volumeto":12732203.17},{"time":1438732800,"close":281.72,"high":285.45,"low":280.53,"open":284.3,"volumefrom":38285.97,"volumeto":10854754.48},{"time":1438819200,"close":278,"high":281.98,"low":276.46,"open":281.72,"volumefrom":33261.93,"volumeto":9319083.23},{"time":1438905600,"close":277.89,"high":279.6,"low":274.28,"open":278,"volumefrom":42811.69,"volumeto":11919665.19},{"time":1438992000,"close":258.6,"high":278.92,"low":257.42,"open":277.89,"volumefrom":82543.32,"volumeto":22308123.7},{"time":1439078400,"close":263.87,"high":266.75,"low":258.56,"open":258.6,"volumefrom":57475.12,"volumeto":15154749.09},{"time":1439164800,"close":263.3,"high":266.63,"low":260.52,"open":263.87,"volumefrom":48569.01,"volumeto":12873441.85},{"time":1439251200,"close":269.03,"high":269.9,"low":261.44,"open":263.3,"volumefrom":51361.8,"volumeto":13681939.6},{"time":1439337600,"close":267.66,"high":271.5,"low":263.66,"open":269.03,"volumefrom":56734.31,"volumeto":15232934.05},{"time":1439424000,"close":263.44,"high":268.39,"low":261.28,"open":267.66,"volumefrom":56486.75,"volumeto":14962211.79},{"time":1439510400,"close":265.03,"high":267.22,"low":260.21,"open":263.44,"volumefrom":52327.95,"volumeto":13899139.99},{"time":1439596800,"close":260.52,"high":266.55,"low":259.38,"open":265.03,"volumefrom":38905.99,"volumeto":10303301.22},{"time":1439683200,"close":257.12,"high":261.92,"low":254.57,"open":260.52,"volumefrom":69037.08,"volumeto":17880398.95},{"time":1439769600,"close":257.13,"high":259.93,"low":252.87,"open":257.12,"volumefrom":47882.96,"volumeto":12378054.89},{"time":1439856000,"close":246.72,"high":257.53,"low":245.74,"open":257.13,"volumefrom":94503.04,"volumeto":23896056.77},{"time":1439942400,"close":226,"high":247.95,"low":214.29,"open":246.72,"volumefrom":245822.71,"volumeto":55514712.14},{"time":1440028800,"close":234.66,"high":238.03,"low":225.54,"open":226,"volumefrom":90981.27,"volumeto":21225055.42},{"time":1440115200,"close":232.4,"high":236.3,"low":230.48,"open":234.66,"volumefrom":57649.08,"volumeto":13485729.48},{"time":1440201600,"close":229.54,"high":235.07,"low":221.04,"open":232.4,"volumefrom":74205.5,"volumeto":16976922.67},{"time":1440288000,"close":226.75,"high":232.7,"low":224.27,"open":229.54,"volumefrom":48840.79,"volumeto":11204081.47},{"time":1440374400,"close":211.43,"high":228.43,"low":207.82,"open":226.75,"volumefrom":196695.2,"volumeto":43008579.43},{"time":1440460800,"close":220.51,"high":226.55,"low":196.26,"open":211.43,"volumefrom":190793.65,"volumeto":40651749.53},{"time":1440547200,"close":224.97,"high":230.69,"low":218.79,"open":220.51,"volumefrom":92812.47,"volumeto":20986286.41},{"time":1440633600,"close":222.73,"high":228.44,"low":222,"open":224.97,"volumefrom":60246.06,"volumeto":13631111.36},{"time":1440720000,"close":231.64,"high":234.81,"low":219.6,"open":222.73,"volumefrom":90660.85,"volumeto":20751420.42},{"time":1440806400,"close":228.5,"high":233.09,"low":226.35,"open":231.64,"volumefrom":43740.08,"volumeto":10072201.21},{"time":1440892800,"close":228.4,"high":232.32,"low":225.44,"open":228.5,"volumefrom":39808.01,"volumeto":9118089.39},{"time":1440979200,"close":229.47,"high":231.79,"low":224.2,"open":228.4,"volumefrom":54507.28,"volumeto":12521966.49},{"time":1441065600,"close":227.18,"high":231.45,"low":225.76,"open":229.47,"volumefrom":66543.6,"volumeto":15206241.05},{"time":1441152000,"close":228.63,"high":230.59,"low":225.57,"open":227.18,"volumefrom":58765.75,"volumeto":13443780.85},{"time":1441238400,"close":226.2,"high":229.62,"low":225.36,"open":228.63,"volumefrom":54150.19,"volumeto":12337406.44},{"time":1441324800,"close":230.25,"high":231.06,"low":225.75,"open":226.2,"volumefrom":61762.93,"volumeto":14174313.31},{"time":1441411200,"close":233.67,"high":235.61,"low":228.29,"open":230.25,"volumefrom":48280.18,"volumeto":11253257.52},{"time":1441497600,"close":239.86,"high":243.64,"low":234.74,"open":233.67,"volumefrom":66271.08,"volumeto":15939620.21},{"time":1441584000,"close":239.58,"high":242.66,"low":237.49,"open":239.86,"volumefrom":57187.93,"volumeto":13744695.27},{"time":1441670400,"close":243.24,"high":246.38,"low":239.23,"open":239.58,"volumefrom":76353.97,"volumeto":18605471.98},{"time":1441756800,"close":237.41,"high":244.34,"low":236.49,"open":243.24,"volumefrom":69263.89,"volumeto":16636258.68},{"time":1441843200,"close":238.08,"high":240.63,"low":234.31,"open":237.41,"volumefrom":60537.22,"volumeto":14447606.84},{"time":1441929600,"close":239.9,"high":241.02,"low":237.38,"open":238.08,"volumefrom":45773.98,"volumeto":10992443.1},{"time":1442016000,"close":235.6,"high":240.32,"low":233.32,"open":239.9,"volumefrom":43773.9,"volumeto":10407178.6},{"time":1442102400,"close":230.19,"high":236.16,"low":228.28,"open":235.6,"volumefrom":51595.8,"volumeto":11983360.26},{"time":1442188800,"close":229.91,"high":232.64,"low":225.96,"open":230.19,"volumefrom":61097.39,"volumeto":14070910.12},{"time":1442275200,"close":229.53,"high":242.83,"low":228.03,"open":229.91,"volumefrom":49516.04,"volumeto":11425472.46},{"time":1442361600,"close":228.6,"high":230.89,"low":225.05,"open":229.53,"volumefrom":51913.1,"volumeto":11866728.14},{"time":1442448000,"close":232.72,"high":235.17,"low":227.95,"open":228.6,"volumefrom":56060.73,"volumeto":12975914.38},{"time":1442534400,"close":232.21,"high":234.69,"low":230.58,"open":232.72,"volumefrom":53168.52,"volumeto":12397851.98},{"time":1442620800,"close":231.11,"high":233.35,"low":230.21,"open":232.21,"volumefrom":34470.84,"volumeto":8004103.62},{"time":1442707200,"close":231.09,"high":232.67,"low":229.93,"open":231.11,"volumefrom":33153.05,"volumeto":7676869.88},{"time":1442793600,"close":226.33,"high":231.63,"low":225,"open":231.09,"volumefrom":53425.18,"volumeto":12180039.21},{"time":1442880000,"close":230.01,"high":233.24,"low":224.07,"open":226.33,"volumefrom":71545.59,"volumeto":16390021.59},{"time":1442966400,"close":229.89,"high":232.2,"low":228.5,"open":230.01,"volumefrom":43602.2,"volumeto":10064288.46},{"time":1443052800,"close":233.76,"high":235.84,"low":229.57,"open":229.89,"volumefrom":72124.09,"volumeto":16797644.6},{"time":1443139200,"close":235.03,"high":237.58,"low":232.7,"open":233.76,"volumefrom":61574.99,"volumeto":14510987.84},{"time":1443225600,"close":234.3,"high":235.71,"low":232.74,"open":235.03,"volumefrom":40288.81,"volumeto":9449846.08},{"time":1443312000,"close":232.5,"high":234.75,"low":231.84,"open":234.3,"volumefrom":36139.39,"volumeto":8429802.53},{"time":1443398400,"close":238.87,"high":240.39,"low":232.37,"open":232.5,"volumefrom":64274.87,"volumeto":15282768.65},{"time":1443484800,"close":236.71,"high":240.39,"low":234.8,"open":238.87,"volumefrom":57296.63,"volumeto":13637645.5},{"time":1443571200,"close":235.93,"high":237.83,"low":234.39,"open":236.71,"volumefrom":50515.18,"volumeto":11946864.9},{"time":1443657600,"close":237.05,"high":238.66,"low":234.7,"open":235.93,"volumefrom":52884.47,"volumeto":12534482.83},{"time":1443744000,"close":236.71,"high":238.45,"low":235.14,"open":237.05,"volumefrom":47941.6,"volumeto":11378441.69},{"time":1443830400,"close":238.58,"high":239.52,"low":236.07,"open":236.71,"volumefrom":43304.67,"volumeto":10338780.01},{"time":1443916800,"close":238.33,"high":277.58,"low":237.51,"open":238.58,"volumefrom":31854.49,"volumeto":7618430.27},{"time":1444003200,"close":240.15,"high":240.53,"low":236.41,"open":238.33,"volumefrom":61240.52,"volumeto":14631928.87},{"time":1444089600,"close":246.14,"high":247.61,"low":239.36,"open":240.15,"volumefrom":78843.88,"volumeto":19242190.45},{"time":1444176000,"close":242.98,"high":247.28,"low":241.65,"open":246.14,"volumefrom":62600.8,"volumeto":15363142.53},{"time":1444262400,"close":242.58,"high":244.79,"low":241.57,"open":242.98,"volumefrom":44153.62,"volumeto":10762328.45},{"time":1444348800,"close":244.04,"high":244.56,"low":241.34,"open":242.58,"volumefrom":40572.8,"volumeto":9897714.74},{"time":1444435200,"close":245.35,"high":245.93,"low":242.89,"open":244.04,"volumefrom":38960.98,"volumeto":9547124.76},{"time":1444521600,"close":247.65,"high":248.26,"low":244.47,"open":245.35,"volumefrom":41425.58,"volumeto":10232454.52},{"time":1444608000,"close":245.35,"high":248.02,"low":244.65,"open":247.65,"volumefrom":40389.34,"volumeto":9961674.07},{"time":1444694400,"close":248.78,"high":251.19,"low":243.11,"open":245.35,"volumefrom":74881.9,"volumeto":18553307.06},{"time":1444780800,"close":252.33,"high":255.06,"low":248.28,"open":248.78,"volumefrom":69581.72,"volumeto":17511356.73},{"time":1444867200,"close":254.44,"high":256.76,"low":251.17,"open":252.33,"volumefrom":60635.46,"volumeto":15465023.84},{"time":1444953600,"close":262.87,"high":267.27,"low":253.93,"open":254.44,"volumefrom":95178.55,"volumeto":24886162.93},{"time":1445040000,"close":269.58,"high":275.41,"low":261.74,"open":262.87,"volumefrom":113842.13,"volumeto":30715446.42},{"time":1445126400,"close":261.67,"high":272.44,"low":259.53,"open":269.58,"volumefrom":52264.98,"volumeto":13921233.73},{"time":1445212800,"close":263.82,"high":265.95,"low":259.89,"open":261.67,"volumefrom":58169.97,"volumeto":15352671.06},{"time":1445299200,"close":269.75,"high":272.12,"low":262.7,"open":263.82,"volumefrom":75401.79,"volumeto":20200355.34},{"time":1445385600,"close":267.11,"high":272.17,"low":263.54,"open":269.75,"volumefrom":59638.03,"volumeto":16006977.1},{"time":1445472000,"close":274.42,"high":278.74,"low":266.8,"open":267.11,"volumefrom":93154.36,"volumeto":25481882.58},{"time":1445558400,"close":276.92,"high":279.77,"low":273.17,"open":274.42,"volumefrom":69321.79,"volumeto":19221822.38},{"time":1445644800,"close":282.56,"high":283.05,"low":277.01,"open":276.92,"volumefrom":60132.74,"volumeto":16875626.47},{"time":1445731200,"close":287.86,"high":295.56,"low":281.75,"open":282.56,"volumefrom":113901.26,"volumeto":32946170.24},{"time":1445817600,"close":285.15,"high":287.62,"low":279.62,"open":287.86,"volumefrom":73205.79,"volumeto":20794049.79},{"time":1445904000,"close":294.66,"high":298.43,"low":285.09,"open":285.15,"volumefrom":105868.3,"volumeto":31003938.2},{"time":1445990400,"close":303.54,"high":307.46,"low":294.02,"open":294.66,"volumefrom":116408.66,"volumeto":35117112.66},{"time":1446076800,"close":313.63,"high":318.48,"low":300.16,"open":303.54,"volumefrom":138919.55,"volumeto":43194878.81},{"time":1446163200,"close":327.12,"high":334.92,"low":310.82,"open":313.63,"volumefrom":156489.02,"volumeto":50796456.31},{"time":1446249600,"close":311.24,"high":333.25,"low":304.6,"open":327.12,"volumefrom":105831.92,"volumeto":33762428.44},{"time":1446336000,"close":322.95,"high":324.34,"low":304.72,"open":311.24,"volumefrom":73712.79,"volumeto":23427549.6},{"time":1446422400,"close":359.28,"high":365.75,"low":319.75,"open":322.95,"volumefrom":223094.73,"volumeto":76864059.45},{"time":1446508800,"close":396.49,"high":416.78,"low":354.58,"open":359.28,"volumefrom":421992.87,"volumeto":163481625.82},{"time":1446595200,"close":400.89,"high":492.8,"low":368.62,"open":396.49,"volumefrom":517733.91,"volumeto":229673024.39},{"time":1446681600,"close":382.7,"high":447.24,"low":366.08,"open":400.89,"volumefrom":302953.09,"volumeto":121763708.16},{"time":1446768000,"close":369.81,"high":396.35,"low":348.84,"open":382.7,"volumefrom":255274.81,"volumeto":94921694.02},{"time":1446854400,"close":385.09,"high":391.75,"low":368.98,"open":369.81,"volumefrom":103025.55,"volumeto":39495095},{"time":1446940800,"close":371.56,"high":389.78,"low":365.49,"open":385.09,"volumefrom":94356.82,"volumeto":35907981.64},{"time":1447027200,"close":380.22,"high":385.11,"low":360.17,"open":371.56,"volumefrom":125535.36,"volumeto":47074440.94},{"time":1447113600,"close":336.69,"high":381.38,"low":323.21,"open":380.22,"volumefrom":210288.65,"volumeto":74896052.37},{"time":1447200000,"close":304.71,"high":341.76,"low":292.38,"open":336.69,"volumefrom":263962.67,"volumeto":83078426.53},{"time":1447286400,"close":333.85,"high":346.13,"low":306.07,"open":304.71,"volumefrom":164613.86,"volumeto":54120828.19},{"time":1447372800,"close":333.77,"high":341.79,"low":323.91,"open":333.85,"volumefrom":97247.84,"volumeto":32480298.94},{"time":1447459200,"close":331.77,"high":369.8,"low":326.35,"open":333.77,"volumefrom":71109.3,"volumeto":23836097.89},{"time":1447545600,"close":317.45,"high":334.78,"low":314.16,"open":331.77,"volumefrom":88318.89,"volumeto":28640663.53},{"time":1447632000,"close":330.21,"high":332.01,"low":314.06,"open":317.45,"volumefrom":87141.33,"volumeto":28260517.56},{"time":1447718400,"close":333.91,"high":342.91,"low":328.15,"open":330.21,"volumefrom":98247.88,"volumeto":32944787.48},{"time":1447804800,"close":335.92,"high":337.39,"low":329.42,"open":333.91,"volumefrom":78355.69,"volumeto":26194853.26},{"time":1447891200,"close":324.98,"high":335.64,"low":323.36,"open":335.92,"volumefrom":86374.86,"volumeto":28543062.16},{"time":1447977600,"close":321.12,"high":327.06,"low":309.48,"open":324.98,"volumefrom":109984.76,"volumeto":35090324.43},{"time":1448064000,"close":324.7,"high":328.42,"low":318.37,"open":321.12,"volumefrom":44997.78,"volumeto":14652996.7},{"time":1448150400,"close":322.78,"high":326.94,"low":319.35,"open":324.7,"volumefrom":36748.64,"volumeto":11915632.14},{"time":1448236800,"close":322.12,"high":325,"low":319.89,"open":322.78,"volumefrom":42733.54,"volumeto":13839023.95},{"time":1448323200,"close":318.35,"high":323.26,"low":315.54,"open":322.12,"volumefrom":50660.16,"volumeto":16282941.39},{"time":1448409600,"close":327.52,"high":330.04,"low":315.69,"open":318.35,"volumefrom":77684.42,"volumeto":25200934.79},{"time":1448496000,"close":353.74,"high":368.92,"low":327.4,"open":327.52,"volumefrom":211376.8,"volumeto":73395832.57},{"time":1448582400,"close":359.52,"high":363.9,"low":345.15,"open":353.74,"volumefrom":103479.86,"volumeto":36955394.2},{"time":1448668800,"close":355.83,"high":360.08,"low":350.49,"open":359.52,"volumefrom":56171.07,"volumeto":19988111.49},{"time":1448755200,"close":370.84,"high":372.84,"low":354.55,"open":355.83,"volumefrom":67365.88,"volumeto":24546100.04},{"time":1448841600,"close":377.97,"high":382.56,"low":367.87,"open":370.84,"volumefrom":129767.07,"volumeto":48913368.38},{"time":1448928000,"close":361.8,"high":379.02,"low":353.66,"open":377.97,"volumefrom":111904.7,"volumeto":40821470.73},{"time":1449014400,"close":359.98,"high":363.43,"low":347.16,"open":361.8,"volumefrom":92449.73,"volumeto":32881089.02},{"time":1449100800,"close":360.31,"high":371.37,"low":355.47,"open":359.98,"volumefrom":87225.21,"volumeto":31673283.3},{"time":1449187200,"close":361.67,"high":363.95,"low":354.31,"open":360.31,"volumefrom":60548.44,"volumeto":21820610.2},{"time":1449273600,"close":386.69,"high":390.28,"low":361.5,"open":361.67,"volumefrom":115198.52,"volumeto":43438102.1},{"time":1449360000,"close":393.38,"high":402.19,"low":382.62,"open":386.69,"volumefrom":131856.64,"volumeto":52068577.43},{"time":1449446400,"close":394.28,"high":398.74,"low":381.69,"open":393.38,"volumefrom":96750.51,"volumeto":38102878.77},{"time":1449532800,"close":410.67,"high":411.07,"low":388.03,"open":394.28,"volumefrom":74361.57,"volumeto":29543120.08},{"time":1449619200,"close":416,"high":424.58,"low":403.26,"open":410.67,"volumefrom":147362.83,"volumeto":61289838.7},{"time":1449705600,"close":415.49,"high":420.36,"low":409.53,"open":416,"volumefrom":71661.75,"volumeto":29794270.99},{"time":1449792000,"close":449.83,"high":453.37,"low":413.72,"open":415.49,"volumefrom":175058.38,"volumeto":76433917.46},{"time":1449878400,"close":432.29,"high":467.71,"low":403.69,"open":449.83,"volumefrom":211440.71,"volumeto":91838640.61},{"time":1449964800,"close":434.69,"high":440.97,"low":420.76,"open":432.29,"volumefrom":64139.63,"volumeto":27898250.74},{"time":1450051200,"close":442,"high":449.45,"low":428.84,"open":434.69,"volumefrom":218923.82,"volumeto":97068568.78},{"time":1450137600,"close":462.65,"high":464.23,"low":440.72,"open":442,"volumefrom":107064.22,"volumeto":48912227.87},{"time":1450224000,"close":453.98,"high":465.16,"low":437.37,"open":462.65,"volumefrom":185221.17,"volumeto":84336145.39},{"time":1450310400,"close":455.53,"high":458.44,"low":447.29,"open":453.98,"volumefrom":64574.94,"volumeto":29344348.08},{"time":1450396800,"close":463.18,"high":466.12,"low":453.46,"open":455.53,"volumefrom":83409.95,"volumeto":38425211.05},{"time":1450483200,"close":461.2,"high":465.99,"low":452.33,"open":463.18,"volumefrom":61309.41,"volumeto":28327900.15},{"time":1450569600,"close":441.78,"high":462.76,"low":431.1,"open":461.2,"volumefrom":121531.64,"volumeto":54316484.95},{"time":1450656000,"close":437.59,"high":445.54,"low":423.99,"open":441.78,"volumefrom":121990.88,"volumeto":53270215.6},{"time":1450742400,"close":437.03,"high":443.22,"low":433.25,"open":437.59,"volumefrom":65785.54,"volumeto":28845536.39},{"time":1450828800,"close":442.43,"high":444.78,"low":434.28,"open":437.03,"volumefrom":63247.04,"volumeto":27877349.1},{"time":1450915200,"close":452.98,"high":460.62,"low":441.76,"open":442.43,"volumefrom":79604.01,"volumeto":36096662.15},{"time":1451001600,"close":454.05,"high":457.44,"low":449.52,"open":452.98,"volumefrom":42390.82,"volumeto":19251958.85},{"time":1451088000,"close":415.37,"high":456.48,"low":400.45,"open":454.05,"volumefrom":208582.27,"volumeto":88564770.72},{"time":1451174400,"close":422.39,"high":425.51,"low":406.09,"open":415.37,"volumefrom":67581.91,"volumeto":28259303.48},{"time":1451260800,"close":421.76,"high":429.85,"low":417.14,"open":422.39,"volumefrom":68345.44,"volumeto":28978639.73},{"time":1451347200,"close":431.92,"high":433.56,"low":419.3,"open":421.76,"volumefrom":70645.37,"volumeto":30163445.65},{"time":1451433600,"close":427.15,"high":435.04,"low":420.77,"open":431.92,"volumefrom":68269.9,"volumeto":29289416.54},{"time":1451520000,"close":429.95,"high":433.12,"low":417.14,"open":427.15,"volumefrom":65213.47,"volumeto":27758278.73},{"time":1451606400,"close":433.99,"high":437.95,"low":425.86,"open":429.95,"volumefrom":46973.12,"volumeto":20334286.58},{"time":1451692800,"close":433.72,"high":437.43,"low":430.73,"open":433.99,"volumefrom":33570.39,"volumeto":14566820.95},{"time":1451779200,"close":430.7,"high":434.14,"low":423.09,"open":433.72,"volumefrom":54826.26,"volumeto":23490162.61},{"time":1451865600,"close":433.32,"high":435.26,"low":428.6,"open":430.7,"volumefrom":53007.87,"volumeto":22943968.22},{"time":1451952000,"close":431.2,"high":435.25,"low":428.87,"open":433.32,"volumefrom":45029.87,"volumeto":19499588.99},{"time":1452038400,"close":430.82,"high":432.11,"low":425,"open":431.2,"volumefrom":43432.03,"volumeto":18702334.67},{"time":1452124800,"close":457.05,"high":457.54,"low":428.52,"open":430.82,"volumefrom":130197.44,"volumeto":58253615.03},{"time":1452211200,"close":452.87,"high":462.92,"low":446.51,"open":457.05,"volumefrom":91304.61,"volumeto":41594025.32},{"time":1452297600,"close":448.31,"high":454.55,"low":444.9,"open":452.87,"volumefrom":39809.95,"volumeto":17967113.95},{"time":1452384000,"close":446.19,"high":448.88,"low":438.62,"open":448.31,"volumefrom":44457.28,"volumeto":19778456.68},{"time":1452470400,"close":447.72,"high":451.08,"low":441.77,"open":446.19,"volumefrom":56587.4,"volumeto":25358480.83},{"time":1452556800,"close":445.04,"high":448.41,"low":443.14,"open":447.72,"volumefrom":44585.93,"volumeto":19913400.66},{"time":1452643200,"close":432.18,"high":443.72,"low":420.39,"open":445.04,"volumefrom":92040.06,"volumeto":39525195.32},{"time":1452729600,"close":429.13,"high":433.74,"low":427.01,"open":432.18,"volumefrom":46172.51,"volumeto":19948730.59},{"time":1452816000,"close":372.26,"high":430.15,"low":364.71,"open":429.13,"volumefrom":268141.73,"volumeto":107060613.39},{"time":1452902400,"close":385.04,"high":386.72,"low":350.39,"open":372.26,"volumefrom":183962.03,"volumeto":68297105.65},{"time":1452988800,"close":382.47,"high":390.72,"low":377.71,"open":385.04,"volumefrom":66089.34,"volumeto":25464382.4},{"time":1453075200,"close":384.4,"high":387.29,"low":373.21,"open":382.47,"volumefrom":69301.33,"volumeto":26546465.91},{"time":1453161600,"close":379.46,"high":386.69,"low":375.89,"open":384.4,"volumefrom":66345.24,"volumeto":25417876.87},{"time":1453248000,"close":414.58,"high":425.72,"low":374.05,"open":379.46,"volumefrom":190316.94,"volumeto":76873917.15},{"time":1453334400,"close":410.24,"high":423.42,"low":403.86,"open":414.58,"volumefrom":89938.22,"volumeto":37264942.18},{"time":1453420800,"close":382.65,"high":411.49,"low":374.9,"open":410.24,"volumefrom":144856.97,"volumeto":56548790.09},{"time":1453507200,"close":388.61,"high":395.43,"low":380.27,"open":382.65,"volumefrom":61383.14,"volumeto":23908533.75},{"time":1453593600,"close":402.13,"high":405.4,"low":385.53,"open":388.61,"volumefrom":64535.73,"volumeto":25770175.58},{"time":1453680000,"close":392.76,"high":403.78,"low":386.85,"open":402.13,"volumefrom":67659.06,"volumeto":26793044.72},{"time":1453766400,"close":389.78,"high":397.74,"low":387.9,"open":392.76,"volumefrom":56805.12,"volumeto":22384754.5},{"time":1453852800,"close":395.02,"high":397.37,"low":389.35,"open":389.78,"volumefrom":43678.72,"volumeto":17297117.36},{"time":1453939200,"close":379.69,"high":395.42,"low":376.71,"open":395.02,"volumefrom":77319.55,"volumeto":29717813.05},{"time":1454025600,"close":380.29,"high":385.75,"low":363.49,"open":379.69,"volumefrom":138455.81,"volumeto":51927041.84},{"time":1454112000,"close":377.76,"high":381.75,"low":375.04,"open":380.29,"volumefrom":36179.6,"volumeto":13720656.84},{"time":1454198400,"close":369.84,"high":380.54,"low":366.88,"open":377.76,"volumefrom":39019.71,"volumeto":14718855.75},{"time":1454284800,"close":372.18,"high":379.78,"low":365.27,"open":369.84,"volumefrom":74346.01,"volumeto":27728088.91},{"time":1454371200,"close":373.92,"high":376.63,"low":371.4,"open":372.18,"volumefrom":50981.07,"volumeto":19123252.48},{"time":1454457600,"close":368.02,"high":375.89,"low":366.2,"open":373.92,"volumefrom":59813.05,"volumeto":22266682.14},{"time":1454544000,"close":390.65,"high":391.83,"low":368.05,"open":368.02,"volumefrom":101868.7,"volumeto":38961905.49},{"time":1454630400,"close":386.46,"high":391.15,"low":384.48,"open":390.65,"volumefrom":60917.35,"volumeto":23688228.07},{"time":1454716800,"close":376.68,"high":386.35,"low":372.87,"open":386.46,"volumefrom":78850.1,"volumeto":29801286.8},{"time":1454803200,"close":377.94,"high":382.61,"low":375.28,"open":376.68,"volumefrom":40743.17,"volumeto":15395728.35},{"time":1454889600,"close":372.63,"high":380.92,"low":372.1,"open":377.94,"volumefrom":62236.23,"volumeto":23424062.52},{"time":1454976000,"close":375.32,"high":377.59,"low":371.42,"open":372.63,"volumefrom":55358.89,"volumeto":20801701.37},{"time":1455062400,"close":381.88,"high":385.38,"low":374.09,"open":375.32,"volumefrom":97487.81,"volumeto":37137791.06},{"time":1455148800,"close":379.45,"high":383.23,"low":372.75,"open":381.88,"volumefrom":62653.08,"volumeto":23858467.37},{"time":1455235200,"close":384.04,"high":386.4,"low":379.32,"open":379.45,"volumefrom":53759.93,"volumeto":20685663.27},{"time":1455321600,"close":390.1,"high":392.57,"low":383.31,"open":384.04,"volumefrom":48158.05,"volumeto":18757146.48},{"time":1455408000,"close":405.5,"high":405.93,"low":390.06,"open":390.1,"volumefrom":73589.64,"volumeto":29442484.67},{"time":1455494400,"close":401.07,"high":410.85,"low":396.56,"open":405.5,"volumefrom":86127.28,"volumeto":34862753.81},{"time":1455580800,"close":406.42,"high":409.75,"low":398,"open":401.07,"volumefrom":68330.32,"volumeto":27726590.05},{"time":1455667200,"close":417.14,"high":421.45,"low":405.05,"open":406.42,"volumefrom":90323.21,"volumeto":37559686.21},{"time":1455753600,"close":421.4,"high":425.51,"low":414.78,"open":417.14,"volumefrom":77346.22,"volumeto":32541108.12},{"time":1455840000,"close":419.98,"high":424.26,"low":416.36,"open":421.4,"volumefrom":52240.27,"volumeto":21991480.98},{"time":1455926400,"close":440.06,"high":442.66,"low":419.49,"open":419.98,"volumefrom":111626.76,"volumeto":48500793.67},{"time":1456012800,"close":437.87,"high":447.61,"low":425.47,"open":440.06,"volumefrom":100499.03,"volumeto":44120520.96},{"time":1456099200,"close":437.79,"high":440.18,"low":431.3,"open":437.87,"volumefrom":56010.22,"volumeto":24563748.2},{"time":1456185600,"close":419.9,"high":440.76,"low":414.36,"open":437.79,"volumefrom":93717.62,"volumeto":39915706.29},{"time":1456272000,"close":422.72,"high":425.17,"low":410.36,"open":419.9,"volumefrom":66506.84,"volumeto":28041199.85},{"time":1456358400,"close":423.48,"high":427.18,"low":417.51,"open":422.72,"volumefrom":53541.45,"volumeto":22692099.41},{"time":1456444800,"close":427.32,"high":427.58,"low":419.11,"open":423.48,"volumefrom":53212.34,"volumeto":22642013.92},{"time":1456531200,"close":431.3,"high":434.14,"low":427.3,"open":427.32,"volumefrom":42792.33,"volumeto":18543436.43},{"time":1456617600,"close":432.47,"high":435.62,"low":421.22,"open":431.3,"volumefrom":50847.07,"volumeto":21876091.34},{"time":1456704000,"close":436.21,"high":441.32,"low":429.83,"open":432.47,"volumefrom":68773.52,"volumeto":30077319.62},{"time":1456790400,"close":434.04,"high":439.02,"low":428.49,"open":436.21,"volumefrom":67461.59,"volumeto":29312670.84},{"time":1456876800,"close":425.36,"high":435.91,"low":423.85,"open":434.04,"volumefrom":57744.55,"volumeto":24894311.79},{"time":1456963200,"close":419.56,"high":425.83,"low":414.94,"open":425.36,"volumefrom":78902.45,"volumeto":33188751.08},{"time":1457049600,"close":409.48,"high":423.39,"low":407.2,"open":419.56,"volumefrom":75267.61,"volumeto":31416610.3},{"time":1457136000,"close":399,"high":410.06,"low":386.93,"open":409.48,"volumefrom":129149.15,"volumeto":51725937.08},{"time":1457222400,"close":405.96,"high":412.02,"low":393.09,"open":399,"volumefrom":62593.92,"volumeto":25324456.27},{"time":1457308800,"close":414.87,"high":416.58,"low":401.98,"open":405.96,"volumefrom":61774.07,"volumeto":25349627.97},{"time":1457395200,"close":411.9,"high":416.72,"low":408.42,"open":414.87,"volumefrom":53769.8,"volumeto":22204517.93},{"time":1457481600,"close":412.76,"high":414.88,"low":408.94,"open":411.9,"volumefrom":50919.66,"volumeto":21035428.97},{"time":1457568000,"close":415.83,"high":417.48,"low":410.27,"open":412.76,"volumefrom":55735.81,"volumeto":23114636.62},{"time":1457654400,"close":419.11,"high":422.4,"low":415.11,"open":415.83,"volumefrom":60632.19,"volumeto":25469781.33},{"time":1457740800,"close":410.36,"high":420.67,"low":407.03,"open":419.11,"volumefrom":59635.49,"volumeto":24660321.63},{"time":1457827200,"close":412.41,"high":415.93,"low":409.57,"open":410.36,"volumefrom":34977.81,"volumeto":14457108},{"time":1457913600,"close":414.31,"high":416.08,"low":411.19,"open":412.41,"volumefrom":49332.82,"volumeto":20471909.73},{"time":1458000000,"close":415.13,"high":417.37,"low":412.31,"open":414.31,"volumefrom":48596.63,"volumeto":20227610.88},{"time":1458086400,"close":415.91,"high":416.95,"low":413.32,"open":415.13,"volumefrom":44535.24,"volumeto":18509954.18},{"time":1458172800,"close":418.16,"high":419.56,"low":415.33,"open":415.91,"volumefrom":43820.66,"volumeto":18409340.68},{"time":1458259200,"close":408.16,"high":418.58,"low":402.48,"open":418.16,"volumefrom":66068.03,"volumeto":27178165.73},{"time":1458345600,"close":408.69,"high":410.49,"low":402.13,"open":408.16,"volumefrom":36997.54,"volumeto":15084656.26},{"time":1458432000,"close":411.53,"high":413.45,"low":407.24,"open":408.69,"volumefrom":30543.21,"volumeto":12577521.63},{"time":1458518400,"close":411.11,"high":413.09,"low":407.25,"open":411.53,"volumefrom":43159.26,"volumeto":17735457.25},{"time":1458604800,"close":416.21,"high":417.94,"low":410.78,"open":411.11,"volumefrom":49075.11,"volumeto":20425092.47},{"time":1458691200,"close":416.98,"high":419.58,"low":414.18,"open":416.21,"volumefrom":40605.05,"volumeto":16946522.38},{"time":1458777600,"close":414.74,"high":417.68,"low":412.88,"open":416.98,"volumefrom":38828.43,"volumeto":16210672.62},{"time":1458864000,"close":415.71,"high":417.3,"low":412.41,"open":414.74,"volumefrom":34588.15,"volumeto":14431200.38},{"time":1458950400,"close":416.51,"high":417.71,"low":413.93,"open":415.71,"volumefrom":28056.64,"volumeto":11696306.67},{"time":1459036800,"close":424.57,"high":427.36,"low":415.5,"open":416.51,"volumefrom":61724.4,"volumeto":26137150.51},{"time":1459123200,"close":422.21,"high":425.36,"low":419.7,"open":424.57,"volumefrom":43444.76,"volumeto":18410749.99},{"time":1459209600,"close":415,"high":424.53,"low":406.36,"open":422.21,"volumefrom":69113.03,"volumeto":28765857.05},{"time":1459296000,"close":412.44,"high":416.22,"low":408.4,"open":415,"volumefrom":43282.31,"volumeto":17890792.61},{"time":1459382400,"close":415.66,"high":417.16,"low":411.45,"open":412.44,"volumefrom":41840.9,"volumeto":17407273.19},{"time":1459468800,"close":415.64,"high":416.86,"low":412.79,"open":415.66,"volumefrom":38218.91,"volumeto":15852511.01},{"time":1459555200,"close":418.51,"high":420.09,"low":415.09,"open":415.64,"volumefrom":31309.25,"volumeto":13137339.89},{"time":1459641600,"close":419.06,"high":420.18,"low":416.95,"open":418.51,"volumefrom":22798.16,"volumeto":9591214.82},{"time":1459728000,"close":419.33,"high":420.39,"low":416.21,"open":419.06,"volumefrom":33436.9,"volumeto":14031939.65},{"time":1459814400,"close":422.07,"high":423.67,"low":417.95,"open":419.33,"volumefrom":40886.78,"volumeto":17260368.39},{"time":1459900800,"close":421.26,"high":422.81,"low":419.54,"open":422.07,"volumefrom":32667.23,"volumeto":13836754.91},{"time":1459987200,"close":420.14,"high":422.03,"low":417.94,"open":421.26,"volumefrom":36056.99,"volumeto":15200495.86},{"time":1460073600,"close":417.69,"high":423.51,"low":415.5,"open":420.14,"volumefrom":46947.25,"volumeto":19810838.26},{"time":1460160000,"close":418.05,"high":418.85,"low":412.39,"open":417.69,"volumefrom":29424.6,"volumeto":12291880.83},{"time":1460246400,"close":420.25,"high":421.63,"low":416.69,"open":418.05,"volumefrom":23300.23,"volumeto":9806327.9},{"time":1460332800,"close":421.43,"high":422.35,"low":418.11,"open":420.25,"volumefrom":36387.29,"volumeto":15374195.04},{"time":1460419200,"close":424.74,"high":426.69,"low":420.7,"open":421.43,"volumefrom":57711.94,"volumeto":24580503.64},{"time":1460505600,"close":423.47,"high":426.58,"low":421.41,"open":424.74,"volumefrom":38088.6,"volumeto":16183793.93},{"time":1460592000,"close":424.02,"high":425.44,"low":421.84,"open":423.47,"volumefrom":30664.4,"volumeto":13038970.54},{"time":1460678400,"close":428.67,"high":429.49,"low":423.25,"open":424.02,"volumefrom":54119.98,"volumeto":23214560.1},{"time":1460764800,"close":430.05,"high":432,"low":426.84,"open":428.67,"volumefrom":29021.18,"volumeto":12517265.78},{"time":1460851200,"close":426.26,"high":430.62,"low":423.79,"open":430.05,"volumefrom":25586.86,"volumeto":10980868.31},{"time":1460937600,"close":427.69,"high":429.07,"low":424.35,"open":426.26,"volumefrom":32574.71,"volumeto":13951524.85},{"time":1461024000,"close":434.92,"high":436.07,"low":426.84,"open":427.69,"volumefrom":45675.4,"volumeto":19713466.34},{"time":1461110400,"close":441.16,"high":442.86,"low":432.51,"open":434.92,"volumefrom":74361.53,"volumeto":32655415.81},{"time":1461196800,"close":449.34,"high":450.8,"low":439.53,"open":441.16,"volumefrom":63127.8,"volumeto":28168774.29},{"time":1461283200,"close":445.28,"high":450.19,"low":441.9,"open":449.34,"volumefrom":49710.33,"volumeto":22225157.27},{"time":1461369600,"close":450.08,"high":451.48,"low":443.07,"open":445.28,"volumefrom":42358.77,"volumeto":18998211.55},{"time":1461456000,"close":457.56,"high":461.78,"low":447.89,"open":450.08,"volumefrom":74434.28,"volumeto":33984269.34},{"time":1461542400,"close":461.73,"high":466.23,"low":451.79,"open":457.56,"volumefrom":81656.03,"volumeto":37614684.81},{"time":1461628800,"close":466,"high":468.86,"low":459.23,"open":461.73,"volumefrom":67557.86,"volumeto":31451239.15},{"time":1461715200,"close":447.01,"high":467.87,"low":444.62,"open":466,"volumefrom":90806.31,"volumeto":41539684.76},{"time":1461801600,"close":448.48,"high":450.1,"low":433.9,"open":447.01,"volumefrom":81934.58,"volumeto":36369788.38},{"time":1461888000,"close":454.98,"high":456.31,"low":445.22,"open":448.48,"volumefrom":44850.72,"volumeto":20264761.95},{"time":1461974400,"close":448.53,"high":456.86,"low":446.65,"open":454.98,"volumefrom":35308.4,"volumeto":15994805.53},{"time":1462060800,"close":452.24,"high":454.21,"low":447.52,"open":448.53,"volumefrom":21745.59,"volumeto":9838490.74},{"time":1462147200,"close":444.18,"high":453.87,"low":440.21,"open":452.24,"volumefrom":73854.48,"volumeto":32863011.95},{"time":1462233600,"close":450.27,"high":451.54,"low":441.55,"open":444.18,"volumefrom":49749.84,"volumeto":22292253.48},{"time":1462320000,"close":445.8,"high":450.87,"low":444.22,"open":450.27,"volumefrom":39440.84,"volumeto":17676609.71},{"time":1462406400,"close":448.08,"high":449.19,"low":444.35,"open":445.8,"volumefrom":41887.49,"volumeto":18765369.38},{"time":1462492800,"close":459.56,"high":461.48,"low":445.72,"open":448.08,"volumefrom":68429.7,"volumeto":31122708.07},{"time":1462579200,"close":458.46,"high":460.61,"low":454.6,"open":459.56,"volumefrom":30971.06,"volumeto":14247601.97},{"time":1462665600,"close":457.87,"high":460.18,"low":454.94,"open":458.46,"volumefrom":27597.1,"volumeto":12689581.18},{"time":1462752000,"close":460.44,"high":464.18,"low":455.38,"open":457.87,"volumefrom":48422.16,"volumeto":22322043.96},{"time":1462838400,"close":449.36,"high":462.14,"low":446.81,"open":460.44,"volumefrom":59992.45,"volumeto":27247925.23},{"time":1462924800,"close":452.5,"high":456.15,"low":449.59,"open":449.36,"volumefrom":39965.14,"volumeto":18137209.37},{"time":1463011200,"close":454.43,"high":455.34,"low":448.4,"open":452.5,"volumefrom":49186.86,"volumeto":22252919.49},{"time":1463097600,"close":455.41,"high":457.22,"low":451.49,"open":454.43,"volumefrom":32389.98,"volumeto":14768796.02},{"time":1463184000,"close":456.44,"high":457.74,"low":453.58,"open":455.41,"volumefrom":20360.7,"volumeto":9319128.91},{"time":1463270400,"close":458.11,"high":460.28,"low":455,"open":456.44,"volumefrom":21196.42,"volumeto":9745309.9},{"time":1463356800,"close":454.87,"high":459.57,"low":450.73,"open":458.11,"volumefrom":36601.5,"volumeto":16731954.01},{"time":1463443200,"close":453.25,"high":456.3,"low":451.71,"open":454.87,"volumefrom":34628.34,"volumeto":15741822.36},{"time":1463529600,"close":454.22,"high":456.65,"low":452.35,"open":453.25,"volumefrom":32606.95,"volumeto":14884550.93},{"time":1463616000,"close":442.66,"high":455.19,"low":441.12,"open":454.22,"volumefrom":59385.1,"volumeto":26626097.5},{"time":1463702400,"close":442.11,"high":447.76,"low":435.42,"open":442.66,"volumefrom":48431.62,"volumeto":21415312.04},{"time":1463788800,"close":443.64,"high":445.24,"low":439.73,"open":442.11,"volumefrom":22999.29,"volumeto":10213550.36},{"time":1463875200,"close":439.62,"high":444.24,"low":436.94,"open":443.64,"volumefrom":28739.45,"volumeto":12691382.29},{"time":1463961600,"close":443.69,"high":444.99,"low":438.24,"open":439.62,"volumefrom":35897.23,"volumeto":15885933.69},{"time":1464048000,"close":446.11,"high":447.9,"low":442.02,"open":443.69,"volumefrom":33214.62,"volumeto":14837671.76},{"time":1464134400,"close":449.78,"high":451.21,"low":445.35,"open":446.11,"volumefrom":37716.29,"volumeto":16954105.43},{"time":1464220800,"close":453.3,"high":454.25,"low":447.67,"open":449.78,"volumefrom":37715.9,"volumeto":17093327.23},{"time":1464307200,"close":474.05,"high":479.22,"low":452.71,"open":453.3,"volumefrom":135674.57,"volumeto":63894987.38},{"time":1464393600,"close":524.22,"high":531.76,"low":467.05,"open":474.05,"volumefrom":150172.04,"volumeto":75400711.07},{"time":1464480000,"close":516.05,"high":548.04,"low":493.22,"open":524.22,"volumefrom":152570.22,"volumeto":80753301.33},{"time":1464566400,"close":532.26,"high":544.18,"low":512.81,"open":516.05,"volumefrom":77528.43,"volumeto":41433165.43},{"time":1464652800,"close":528.92,"high":546.92,"low":513.15,"open":532.26,"volumefrom":114080.03,"volumeto":60896411.69},{"time":1464739200,"close":537.4,"high":542.26,"low":521.3,"open":528.92,"volumefrom":72406.45,"volumeto":38742660.86},{"time":1464825600,"close":537.1,"high":541.55,"low":530.47,"open":537.4,"volumefrom":52877.98,"volumeto":28380698.71},{"time":1464912000,"close":567.03,"high":573.72,"low":534.34,"open":537.1,"volumefrom":106250.27,"volumeto":59464310.87},{"time":1464998400,"close":571.95,"high":592.68,"low":560.87,"open":567.03,"volumefrom":87411.46,"volumeto":50353517.34},{"time":1465084800,"close":574.91,"high":583.64,"low":567.77,"open":571.95,"volumefrom":64520.22,"volumeto":37233994.18},{"time":1465171200,"close":583.58,"high":586.73,"low":571.67,"open":574.91,"volumefrom":63682.81,"volumeto":37131086.56},{"time":1465257600,"close":575.58,"high":591.32,"low":543.63,"open":583.58,"volumefrom":84694.25,"volumeto":49082472.71},{"time":1465344000,"close":580.51,"high":582.44,"low":567.78,"open":575.58,"volumefrom":49604.16,"volumeto":28706216.31},{"time":1465430400,"close":574.69,"high":580.71,"low":569.26,"open":580.51,"volumefrom":48613.35,"volumeto":28010575.91},{"time":1465516800,"close":577.89,"high":579.26,"low":571.14,"open":574.69,"volumefrom":45501.86,"volumeto":26290866.62},{"time":1465603200,"close":591.6,"high":592.61,"low":576.29,"open":577.89,"volumefrom":42217.02,"volumeto":24790441.26},{"time":1465689600,"close":666.55,"high":683.85,"low":592.79,"open":591.6,"volumefrom":217379.53,"volumeto":139684630.33},{"time":1465776000,"close":700.07,"high":718.24,"low":652.78,"open":666.55,"volumefrom":216731.32,"volumeto":149442548.73},{"time":1465862400,"close":685.14,"high":702.52,"low":654.69,"open":700.07,"volumefrom":135648.79,"volumeto":92458349.24},{"time":1465948800,"close":690.77,"high":695.07,"low":670.45,"open":685.14,"volumefrom":78620.97,"volumeto":53863568.9},{"time":1466035200,"close":761.21,"high":769.73,"low":687.43,"open":690.77,"volumefrom":229569.22,"volumeto":169704647.02},{"time":1466121600,"close":743.9,"high":771.89,"low":704.21,"open":761.21,"volumefrom":215870.36,"volumeto":160302360.32},{"time":1466208000,"close":753.77,"high":776.04,"low":727.13,"open":743.9,"volumefrom":120525.37,"volumeto":91056993.79},{"time":1466294400,"close":761.04,"high":765.1,"low":740.38,"open":753.77,"volumefrom":60445.37,"volumeto":45805980.62},{"time":1466380800,"close":733.97,"high":764.6,"low":717.41,"open":761.04,"volumefrom":112290.09,"volumeto":83637617.46},{"time":1466467200,"close":667.38,"high":732.23,"low":626.05,"open":733.97,"volumefrom":248083.39,"volumeto":166828425.88},{"time":1466553600,"close":590.56,"high":677.8,"low":586.6,"open":667.38,"volumefrom":202320.1,"volumeto":129550795.89},{"time":1466640000,"close":620.84,"high":629.55,"low":539.28,"open":590.56,"volumefrom":261739.44,"volumeto":154289129.68},{"time":1466726400,"close":656.89,"high":687.39,"low":616.41,"open":620.84,"volumefrom":196694.45,"volumeto":128990817.06},{"time":1466812800,"close":663.52,"high":688.1,"low":640.79,"open":656.89,"volumefrom":100457.69,"volumeto":67442141.07},{"time":1466899200,"close":625.41,"high":665.19,"low":609.9,"open":663.52,"volumefrom":88928.71,"volumeto":56403088.15},{"time":1466985600,"close":644.66,"high":650.34,"low":615.22,"open":625.41,"volumefrom":99812.97,"volumeto":63747137.15},{"time":1467072000,"close":644.89,"high":659.27,"low":634.26,"open":644.66,"volumefrom":76657.93,"volumeto":49673830.24},{"time":1467158400,"close":636.54,"high":645.91,"low":621.76,"open":644.89,"volumefrom":80218.82,"volumeto":50898093.64},{"time":1467244800,"close":670.02,"high":673.04,"low":631.24,"open":636.54,"volumefrom":88203.81,"volumeto":58215062.66},{"time":1467331200,"close":674.57,"high":685.11,"low":661.09,"open":670.02,"volumefrom":92227.36,"volumeto":62394480.64},{"time":1467417600,"close":698.06,"high":700.46,"low":671.46,"open":674.57,"volumefrom":67380.47,"volumeto":46555796.93},{"time":1467504000,"close":661.64,"high":701.49,"low":644.61,"open":698.06,"volumefrom":99268.29,"volumeto":66591456.99},{"time":1467590400,"close":675.16,"high":679.03,"low":644.04,"open":661.64,"volumefrom":63905.01,"volumeto":42756935.48},{"time":1467676800,"close":663.67,"high":679.19,"low":657.31,"open":675.16,"volumefrom":54642.8,"volumeto":36687264.23},{"time":1467763200,"close":672.7,"high":678.39,"low":662.24,"open":663.67,"volumefrom":47049.5,"volumeto":31708100.51},{"time":1467849600,"close":635.25,"high":676.19,"low":604.95,"open":672.7,"volumefrom":153608.21,"volumeto":97639342.03},{"time":1467936000,"close":662.78,"high":663.43,"low":630.17,"open":635.25,"volumefrom":75892.55,"volumeto":49243011.02},{"time":1468022400,"close":651.83,"high":663.49,"low":620.68,"open":662.78,"volumefrom":96013.13,"volumeto":62061207.33},{"time":1468108800,"close":647.11,"high":651.98,"low":636.8,"open":651.83,"volumefrom":29256.82,"volumeto":18955766.48},{"time":1468195200,"close":646.71,"high":657.47,"low":639.97,"open":647.11,"volumefrom":45941.77,"volumeto":29925667.34},{"time":1468281600,"close":670.56,"high":673.19,"low":644.56,"open":646.71,"volumefrom":66591.48,"volumeto":44047499.67},{"time":1468368000,"close":661.15,"high":672.02,"low":656.04,"open":670.56,"volumefrom":62958.21,"volumeto":41791464.25},{"time":1468454400,"close":657.25,"high":661.88,"low":646.31,"open":661.15,"volumefrom":48196.92,"volumeto":31748496.83},{"time":1468540800,"close":664.2,"high":667.46,"low":656.5,"open":657.25,"volumefrom":35830.56,"volumeto":23817856.65},{"time":1468627200,"close":660.69,"high":665.41,"low":655.72,"open":664.2,"volumefrom":20385,"volumeto":13557557.05},{"time":1468713600,"close":676.33,"high":680.94,"low":660.13,"open":660.69,"volumefrom":46840.6,"volumeto":31614610.5},{"time":1468800000,"close":670.38,"high":680.42,"low":664.61,"open":676.33,"volumefrom":42576.77,"volumeto":28810844.41},{"time":1468886400,"close":671.1,"high":673.24,"low":663.63,"open":670.38,"volumefrom":30395.36,"volumeto":20401885.27},{"time":1468972800,"close":664.4,"high":672.29,"low":659.51,"open":671.1,"volumefrom":37562.71,"volumeto":25075066.39},{"time":1469059200,"close":664.62,"high":666.51,"low":657.82,"open":664.4,"volumefrom":32164.64,"volumeto":21351309.78},{"time":1469145600,"close":651.11,"high":669.44,"low":645.69,"open":664.62,"volumefrom":65894.84,"volumeto":43283429.35},{"time":1469232000,"close":655.16,"high":658.17,"low":647.98,"open":651.11,"volumefrom":29884.68,"volumeto":19544654.54},{"time":1469318400,"close":659.29,"high":664.21,"low":651.03,"open":655.16,"volumefrom":29815.62,"volumeto":19642346.73},{"time":1469404800,"close":654,"high":662.51,"low":651.08,"open":659.29,"volumefrom":34383.06,"volumeto":22564554.46},{"time":1469491200,"close":654.38,"high":657.76,"low":643.49,"open":654,"volumefrom":49388.21,"volumeto":32177578.58},{"time":1469577600,"close":654.54,"high":659.08,"low":646.04,"open":654.38,"volumefrom":29885.7,"volumeto":19568531.49},{"time":1469664000,"close":654.13,"high":657.96,"low":650.81,"open":654.54,"volumefrom":28112.8,"volumeto":18452583.66},{"time":1469750400,"close":655.43,"high":657.4,"low":650.99,"open":654.13,"volumefrom":27043.62,"volumeto":17757920.48},{"time":1469836800,"close":654.74,"high":657.55,"low":652.06,"open":655.43,"volumefrom":19354.41,"volumeto":12721755.54},{"time":1469923200,"close":621.87,"high":654.92,"low":621.42,"open":654.74,"volumefrom":62887.74,"volumeto":39918066.14},{"time":1470009600,"close":607,"high":627.89,"low":603.55,"open":621.87,"volumefrom":66660.27,"volumeto":41229298.83},{"time":1470096000,"close":513.43,"high":613.75,"low":471.36,"open":607,"volumefrom":130913.66,"volumeto":75338595.54},{"time":1470182400,"close":566.44,"high":573.06,"low":514.09,"open":513.43,"volumefrom":85930.35,"volumeto":47170751.56},{"time":1470268800,"close":576.22,"high":584.89,"low":559.5,"open":566.44,"volumefrom":44823.44,"volumeto":25725471.16},{"time":1470355200,"close":574.66,"high":579.97,"low":565.81,"open":576.22,"volumefrom":27885.51,"volumeto":15992890.37},{"time":1470441600,"close":586.45,"high":596.68,"low":565.33,"open":574.66,"volumefrom":25382.28,"volumeto":14676841.26},{"time":1470528000,"close":590.85,"high":596.01,"low":580.87,"open":586.45,"volumefrom":26202.24,"volumeto":15491523.1},{"time":1470614400,"close":589.24,"high":594.24,"low":585.41,"open":590.85,"volumefrom":24880.83,"volumeto":14726811.56},{"time":1470700800,"close":585.25,"high":591.2,"low":581.1,"open":589.24,"volumefrom":25971.47,"volumeto":15304277.91},{"time":1470787200,"close":590.94,"high":600.52,"low":580.87,"open":585.25,"volumefrom":49568.68,"volumeto":29376783.81},{"time":1470873600,"close":587.84,"high":599.15,"low":585.39,"open":590.94,"volumefrom":39824.58,"volumeto":23640952.51},{"time":1470960000,"close":587.14,"high":591.14,"low":582.2,"open":587.84,"volumefrom":25501.78,"volumeto":15009452.98},{"time":1471046400,"close":584.59,"high":590.07,"low":582.81,"open":587.14,"volumefrom":19303.82,"volumeto":11357750.81},{"time":1471132800,"close":569.06,"high":585.8,"low":559.93,"open":584.59,"volumefrom":33065.8,"volumeto":18970094.63},{"time":1471219200,"close":566.95,"high":574.97,"low":559.28,"open":569.06,"volumefrom":33771.15,"volumeto":19218972.96},{"time":1471305600,"close":580.19,"high":583.38,"low":563.38,"open":566.95,"volumefrom":37689.33,"volumeto":21634083.15},{"time":1471392000,"close":572.34,"high":581.1,"low":568.66,"open":580.19,"volumefrom":32760.8,"volumeto":18886741.55},{"time":1471478400,"close":573.39,"high":579.53,"low":570.83,"open":572.34,"volumefrom":30389.41,"volumeto":17509679.71},{"time":1471564800,"close":574.56,"high":577.86,"low":566.25,"open":573.39,"volumefrom":25530.44,"volumeto":14701426.29},{"time":1471651200,"close":582.61,"high":583.5,"low":572.28,"open":574.56,"volumefrom":23119.79,"volumeto":13416843.63},{"time":1471737600,"close":580.66,"high":585.32,"low":577.84,"open":582.61,"volumefrom":14160.18,"volumeto":8294321.53},{"time":1471824000,"close":587.47,"high":591.9,"low":577.13,"open":580.66,"volumefrom":33558.61,"volumeto":19658058.08},{"time":1471910400,"close":583.56,"high":589.87,"low":578.61,"open":587.47,"volumefrom":32082.32,"volumeto":18772369.53},{"time":1471996800,"close":579.66,"high":584.47,"low":576.82,"open":583.56,"volumefrom":28057.04,"volumeto":16337141.09},{"time":1472083200,"close":577.96,"high":580.71,"low":570.81,"open":579.66,"volumefrom":32733.65,"volumeto":18885349.63},{"time":1472169600,"close":579.37,"high":582.73,"low":575.83,"open":577.96,"volumefrom":21168.38,"volumeto":12329289.75},{"time":1472256000,"close":570.35,"high":580.41,"low":567.25,"open":579.37,"volumefrom":18686.65,"volumeto":10747219.53},{"time":1472342400,"close":574.98,"high":576.32,"low":569.21,"open":570.35,"volumefrom":12824.95,"volumeto":7377921.72},{"time":1472428800,"close":574.23,"high":578.61,"low":571.38,"open":574.98,"volumefrom":23862.95,"volumeto":13760854.22},{"time":1472515200,"close":577.32,"high":579.94,"low":572.51,"open":574.23,"volumefrom":27480.29,"volumeto":15895354.76},{"time":1472601600,"close":573.88,"high":578.25,"low":571.69,"open":577.32,"volumefrom":24933.77,"volumeto":14338795.45},{"time":1472688000,"close":571.99,"high":704.97,"low":569.37,"open":573.88,"volumefrom":25872.2,"volumeto":14860164.25},{"time":1472774400,"close":575.29,"high":577.6,"low":569.3,"open":571.99,"volumefrom":26612.15,"volumeto":15315755.66},{"time":1472860800,"close":598.84,"high":604.97,"low":572.64,"open":575.29,"volumefrom":35699.73,"volumeto":21055514.22},{"time":1472947200,"close":609.55,"high":615.2,"low":590.78,"open":598.84,"volumefrom":30690.03,"volumeto":18646011.82},{"time":1473033600,"close":605.76,"high":610.61,"low":598.77,"open":609.55,"volumefrom":25286.46,"volumeto":15369832.26},{"time":1473120000,"close":610.44,"high":611.95,"low":603.55,"open":605.76,"volumefrom":24324.78,"volumeto":14864563.84},{"time":1473206400,"close":613.21,"high":616.48,"low":606.24,"open":610.44,"volumefrom":30033.77,"volumeto":18429525.07},{"time":1473292800,"close":625.57,"high":629.3,"low":611.25,"open":613.21,"volumefrom":36328.29,"volumeto":22710390.64},{"time":1473379200,"close":623.16,"high":627.58,"low":617.32,"open":625.57,"volumefrom":28333.32,"volumeto":17710151.19},{"time":1473465600,"close":624.52,"high":627.45,"low":621.07,"open":623.16,"volumefrom":15279.28,"volumeto":9600113.74},{"time":1473552000,"close":605.61,"high":630.77,"low":592.79,"open":624.52,"volumefrom":36543.99,"volumeto":22467346.61},{"time":1473638400,"close":607.98,"high":610.62,"low":603.03,"open":605.61,"volumefrom":27944.86,"volumeto":17058938.65},{"time":1473724800,"close":608.61,"high":612.03,"low":604.87,"open":607.98,"volumefrom":27515.13,"volumeto":16850869.45},{"time":1473811200,"close":609.54,"high":612.16,"low":606.39,"open":608.61,"volumefrom":24244.49,"volumeto":14878860.18},{"time":1473897600,"close":608.11,"high":610.73,"low":605.1,"open":609.54,"volumefrom":22687.24,"volumeto":13892193.46},{"time":1473984000,"close":607.78,"high":610.36,"low":605.15,"open":608.11,"volumefrom":21847.03,"volumeto":13353736.94},{"time":1474070400,"close":607.08,"high":609.61,"low":604.52,"open":607.78,"volumefrom":15894.29,"volumeto":9724490.11},{"time":1474156800,"close":610.7,"high":612.38,"low":605.22,"open":607.08,"volumefrom":16329.91,"volumeto":10004923.58},{"time":1474243200,"close":609.85,"high":612.41,"low":606.99,"open":610.7,"volumefrom":21236.53,"volumeto":12981851.28},{"time":1474329600,"close":609.24,"high":611.27,"low":605.93,"open":609.85,"volumefrom":22607.66,"volumeto":13809380.94},{"time":1474416000,"close":597.16,"high":608.82,"low":591.69,"open":609.24,"volumefrom":36862.36,"volumeto":22059386.51},{"time":1474502400,"close":595.63,"high":599.78,"low":592.83,"open":597.16,"volumefrom":22441.49,"volumeto":13463966.31},{"time":1474588800,"close":602.92,"high":603.7,"low":594.11,"open":595.63,"volumefrom":25921.89,"volumeto":15567036.24},{"time":1474675200,"close":602.59,"high":605.92,"low":600.5,"open":602.92,"volumefrom":13472.8,"volumeto":8196210.74},{"time":1474761600,"close":601.49,"high":604.87,"low":598.35,"open":602.59,"volumefrom":13278.03,"volumeto":8038079.81},{"time":1474848000,"close":606.54,"high":608.46,"low":598.17,"open":601.49,"volumefrom":27504.57,"volumeto":16700407.53},{"time":1474934400,"close":605.47,"high":608.97,"low":601.73,"open":606.54,"volumefrom":25546.7,"volumeto":15534315.77},{"time":1475020800,"close":604.67,"high":606.9,"low":602.62,"open":605.47,"volumefrom":18936.2,"volumeto":11485005.36},{"time":1475107200,"close":604.7,"high":607.23,"low":602.01,"open":604.67,"volumefrom":25321.05,"volumeto":15403975.48},{"time":1475193600,"close":608.14,"high":608.78,"low":602.25,"open":604.7,"volumefrom":23952.58,"volumeto":14534745.84},{"time":1475280000,"close":613.41,"high":615,"low":607.07,"open":608.14,"volumefrom":16932.63,"volumeto":10415543.03},{"time":1475366400,"close":610.69,"high":614.21,"low":607.67,"open":613.41,"volumefrom":16534.52,"volumeto":10096653.77},{"time":1475452800,"close":611.6,"high":613.2,"low":608.47,"open":610.69,"volumefrom":21946.12,"volumeto":13462741.8},{"time":1475539200,"close":608.96,"high":612.68,"low":606.5,"open":611.6,"volumefrom":24993.32,"volumeto":15300692.52},{"time":1475625600,"close":611.82,"high":613.65,"low":607.98,"open":608.96,"volumefrom":23401.3,"volumeto":14360536.88},{"time":1475712000,"close":610.97,"high":612.68,"low":608.54,"open":611.82,"volumefrom":21625.57,"volumeto":13276337.45},{"time":1475798400,"close":616.03,"high":619.43,"low":609.12,"open":610.97,"volumefrom":32725.06,"volumeto":20167399.2},{"time":1475884800,"close":617.65,"high":619.56,"low":614.88,"open":616.03,"volumefrom":13620.86,"volumeto":8467434},{"time":1475971200,"close":615.77,"high":618.35,"low":613.01,"open":617.65,"volumefrom":13430.26,"volumeto":8320759.4},{"time":1476057600,"close":617.29,"high":618.81,"low":612.76,"open":615.77,"volumefrom":25230.93,"volumeto":15597892.34},{"time":1476144000,"close":640.45,"high":642.35,"low":615.6,"open":617.29,"volumefrom":55765.89,"volumeto":35367127.91},{"time":1476230400,"close":635.99,"high":642.51,"low":632.19,"open":640.45,"volumefrom":26952.73,"volumeto":17240000.95},{"time":1476316800,"close":635.6,"high":639.52,"low":632.25,"open":635.99,"volumefrom":25614.65,"volumeto":16387361.92},{"time":1476403200,"close":637.92,"high":640.46,"low":630.66,"open":635.6,"volumefrom":31421.75,"volumeto":20114873.61},{"time":1476489600,"close":637.03,"high":641.4,"low":635.06,"open":637.92,"volumefrom":12381.25,"volumeto":7970927.57},{"time":1476576000,"close":640.12,"high":642.18,"low":636.39,"open":637.03,"volumefrom":12886.16,"volumeto":8306925.43},{"time":1476662400,"close":637.37,"high":641.29,"low":634.89,"open":640.12,"volumefrom":27691.09,"volumeto":17742610.19},{"time":1476748800,"close":635.34,"high":639.34,"low":632.23,"open":637.37,"volumefrom":24598.13,"volumeto":15725013.13},{"time":1476835200,"close":629.06,"high":637.27,"low":624.09,"open":635.34,"volumefrom":35289.02,"volumeto":22379197.69},{"time":1476921600,"close":628.34,"high":630.83,"low":625.48,"open":629.06,"volumefrom":20943.99,"volumeto":13252110.98},{"time":1477008000,"close":630.45,"high":633.26,"low":627.58,"open":628.34,"volumefrom":28087.96,"volumeto":17836383.25},{"time":1477094400,"close":655.48,"high":659.89,"low":629.72,"open":630.45,"volumefrom":37097.19,"volumeto":24154228.12},{"time":1477180800,"close":653.03,"high":661.2,"low":648.78,"open":655.48,"volumefrom":21907.32,"volumeto":14418212.04},{"time":1477267200,"close":650.49,"high":654.32,"low":645.68,"open":653.03,"volumefrom":33243.05,"volumeto":21726106.55},{"time":1477353600,"close":651,"high":662.54,"low":647.65,"open":650.49,"volumefrom":36742.93,"volumeto":24179462.12},{"time":1477440000,"close":674.67,"high":678.39,"low":651.39,"open":651,"volumefrom":47670.4,"volumeto":31949607.32},{"time":1477526400,"close":682.3,"high":687.88,"low":672.26,"open":674.67,"volumefrom":46557.39,"volumeto":31862181.34},{"time":1477612800,"close":686.24,"high":688.43,"low":678.63,"open":682.3,"volumefrom":38968.34,"volumeto":26829414},{"time":1477699200,"close":714.95,"high":720.19,"low":685.22,"open":686.24,"volumefrom":54028.31,"volumeto":38351348.64},{"time":1477785600,"close":697.27,"high":714.91,"low":689.51,"open":714.95,"volumefrom":39328.5,"volumeto":27793236.64},{"time":1477872000,"close":698.67,"high":707.21,"low":682.17,"open":697.27,"volumefrom":38046.55,"volumeto":26687188.09},{"time":1477958400,"close":726.76,"high":734.36,"low":695.2,"open":698.67,"volumefrom":68064.91,"volumeto":49453950.69},{"time":1478044800,"close":733.51,"high":735.78,"low":718.14,"open":726.76,"volumefrom":39043.27,"volumeto":28452232.03},{"time":1478131200,"close":684.87,"high":744.43,"low":670.4,"open":733.51,"volumefrom":96409.44,"volumeto":69067917.54},{"time":1478217600,"close":702.08,"high":706.64,"low":681.27,"open":684.87,"volumefrom":48235.17,"volumeto":33762721.43},{"time":1478304000,"close":702.11,"high":706.38,"low":694.03,"open":702.08,"volumefrom":22018.95,"volumeto":15554565.72},{"time":1478390400,"close":709.91,"high":714.13,"low":697.63,"open":702.11,"volumefrom":25809.88,"volumeto":18363567.63},{"time":1478476800,"close":705.4,"high":711.66,"low":698.35,"open":709.91,"volumefrom":30743.71,"volumeto":21797370.12},{"time":1478563200,"close":710.9,"high":714.63,"low":700.96,"open":705.4,"volumefrom":39732.33,"volumeto":28262235.71},{"time":1478649600,"close":721.42,"high":741.23,"low":707.13,"open":710.9,"volumefrom":70698.2,"volumeto":51548567.54},{"time":1478736000,"close":714.57,"high":723.02,"low":707.31,"open":721.42,"volumefrom":33327.52,"volumeto":23931322.76},{"time":1478822400,"close":714.97,"high":719.79,"low":711.67,"open":714.57,"volumefrom":25583.38,"volumeto":18386841.21},{"time":1478908800,"close":704.27,"high":717.37,"low":701.08,"open":714.97,"volumefrom":27601.81,"volumeto":19677656.63},{"time":1478995200,"close":701.97,"high":705.61,"low":685.01,"open":704.27,"volumefrom":36136.74,"volumeto":25249834.8},{"time":1479081600,"close":704.56,"high":708.03,"low":696.11,"open":701.97,"volumefrom":37752.31,"volumeto":26613445.03},{"time":1479168000,"close":711.1,"high":716.93,"low":697.91,"open":704.56,"volumefrom":41401.17,"volumeto":29562740.26},{"time":1479254400,"close":740.28,"high":745.98,"low":708.14,"open":711.1,"volumefrom":79569.14,"volumeto":58304902.39},{"time":1479340800,"close":737.53,"high":751.91,"low":730.08,"open":740.28,"volumefrom":62772.48,"volumeto":46942756.4},{"time":1479427200,"close":746.96,"high":751.43,"low":730.95,"open":737.53,"volumefrom":39708.18,"volumeto":29666065.54},{"time":1479513600,"close":747.89,"high":755.34,"low":737.44,"open":746.96,"volumefrom":25625.82,"volumeto":19276573.28},{"time":1479600000,"close":728.51,"high":752.26,"low":712.77,"open":747.89,"volumefrom":47423.27,"volumeto":34876785.19},{"time":1479686400,"close":736.19,"high":744.33,"low":726.55,"open":728.51,"volumefrom":32508.2,"volumeto":24010681.87},{"time":1479772800,"close":749.34,"high":754.01,"low":730.62,"open":736.19,"volumefrom":44441.44,"volumeto":33225195.21},{"time":1479859200,"close":741.07,"high":750.93,"low":731.34,"open":749.34,"volumefrom":37869.33,"volumeto":28258203.98},{"time":1479945600,"close":735.31,"high":744.24,"low":726.19,"open":741.07,"volumefrom":37239.41,"volumeto":27531777.52},{"time":1480032000,"close":740.39,"high":741.25,"low":728.97,"open":735.31,"volumefrom":28846.87,"volumeto":21299510.69},{"time":1480118400,"close":734.14,"high":740.96,"low":725.62,"open":740.39,"volumefrom":22578.17,"volumeto":16682481.58},{"time":1480204800,"close":729.42,"high":738.29,"low":727.11,"open":734.14,"volumefrom":21354.15,"volumeto":15735824.63},{"time":1480291200,"close":733.3,"high":738.1,"low":727.74,"open":729.42,"volumefrom":34117.31,"volumeto":25153838.93},{"time":1480377600,"close":732.56,"high":737.04,"low":727.78,"open":733.3,"volumefrom":32567.83,"volumeto":24030304.1},{"time":1480464000,"close":742.49,"high":745.39,"low":730.57,"open":732.56,"volumefrom":39277.45,"volumeto":29210351.41},{"time":1480550400,"close":752.63,"high":755.48,"low":741.08,"open":742.49,"volumefrom":54029.19,"volumeto":40690942.17},{"time":1480636800,"close":770.94,"high":779.02,"low":752.25,"open":752.63,"volumefrom":63217.85,"volumeto":48893613.64},{"time":1480723200,"close":764.24,"high":772.32,"low":755.81,"open":770.94,"volumefrom":38445.54,"volumeto":30234128.1},{"time":1480809600,"close":766.39,"high":769.23,"low":758.8,"open":764.24,"volumefrom":19163.97,"volumeto":14755120.48},{"time":1480896000,"close":754.34,"high":769.18,"low":746.01,"open":766.39,"volumefrom":51164.97,"volumeto":39082688.28},{"time":1480982400,"close":758.21,"high":762.48,"low":750.91,"open":754.34,"volumefrom":33430.33,"volumeto":25497771.6},{"time":1481068800,"close":765.56,"high":769.02,"low":754.27,"open":758.21,"volumefrom":34864.8,"volumeto":26755412.58},{"time":1481155200,"close":768.49,"high":773.41,"low":761.17,"open":765.56,"volumefrom":28780.25,"volumeto":22208497.22},{"time":1481241600,"close":770.48,"high":773.48,"low":765.03,"open":768.49,"volumefrom":24176.98,"volumeto":18722048.47},{"time":1481328000,"close":774,"high":776.96,"low":769.19,"open":770.48,"volumefrom":18017.98,"volumeto":14049110.07},{"time":1481414400,"close":767.91,"high":774.16,"low":763,"open":774,"volumefrom":17140.02,"volumeto":13269086.38},{"time":1481500800,"close":778.47,"high":781.26,"low":767.86,"open":767.91,"volumefrom":28759.72,"volumeto":22442991.37},{"time":1481587200,"close":778.74,"high":790.33,"low":767.77,"open":778.47,"volumefrom":33108.65,"volumeto":25894856.06},{"time":1481673600,"close":776.5,"high":780.77,"low":771.01,"open":778.74,"volumefrom":24782.47,"volumeto":19326375.41},{"time":1481760000,"close":775.21,"high":780.27,"low":773.12,"open":776.5,"volumefrom":26224.24,"volumeto":20452116.66},{"time":1481846400,"close":782.05,"high":783.94,"low":773.31,"open":775.21,"volumefrom":27607.57,"volumeto":21650384.64},{"time":1481932800,"close":787.17,"high":791.57,"low":779.36,"open":782.05,"volumefrom":23581.31,"volumeto":18648778.51},{"time":1482019200,"close":789.01,"high":791.26,"low":783.8,"open":787.17,"volumefrom":14532.68,"volumeto":11525747.48},{"time":1482105600,"close":789.79,"high":793.73,"low":786.31,"open":789.01,"volumefrom":25460.54,"volumeto":20238681.94},{"time":1482192000,"close":799.1,"high":800.02,"low":787.12,"open":789.79,"volumefrom":34480.19,"volumeto":27406319.09},{"time":1482278400,"close":829.21,"high":833.13,"low":795.98,"open":799.1,"volumefrom":65293.55,"volumeto":53411082.07},{"time":1482364800,"close":860.15,"high":874.68,"low":828.87,"open":829.21,"volumefrom":70557.59,"volumeto":60511618.45},{"time":1482451200,"close":917.17,"high":920.26,"low":858.04,"open":860.15,"volumefrom":102224.08,"volumeto":91802931.23},{"time":1482537600,"close":891.07,"high":920.49,"low":880.79,"open":917.17,"volumefrom":46030.07,"volumeto":41576781.41},{"time":1482624000,"close":891.07,"high":895.24,"low":851.42,"open":891.07,"volumefrom":42483.29,"volumeto":37173377.51},{"time":1482710400,"close":898.38,"high":909.32,"low":885.88,"open":891.07,"volumefrom":38787.58,"volumeto":35002753.4},{"time":1482796800,"close":925.78,"high":937.91,"low":893.38,"open":898.38,"volumefrom":49691.61,"volumeto":45966615.06},{"time":1482883200,"close":972.17,"high":974.51,"low":925.49,"open":925.78,"volumefrom":77285.8,"volumeto":73811803.99},{"time":1482969600,"close":971.08,"high":982.57,"low":949.23,"open":972.17,"volumefrom":61124.62,"volumeto":59226667.89},{"time":1483056000,"close":959.04,"high":971.59,"low":927.4,"open":971.08,"volumefrom":70839.81,"volumeto":67449149.3},{"time":1483142400,"close":963.38,"high":965.47,"low":942.4,"open":959.04,"volumefrom":27559.31,"volumeto":26379401.89},{"time":1483228800,"close":995.44,"high":1001.61,"low":956.1,"open":963.38,"volumefrom":41148.52,"volumeto":40570922.99},{"time":1483315200,"close":1017.05,"high":1031.68,"low":990.2,"open":995.44,"volumefrom":64951.63,"volumeto":66038073.34},{"time":1483401600,"close":1033.3,"high":1035.47,"low":1006.53,"open":1017.05,"volumefrom":54788.01,"volumeto":56085870.7},{"time":1483488000,"close":1135.41,"high":1148.54,"low":1022.32,"open":1033.3,"volumefrom":156272.17,"volumeto":170584623.04},{"time":1483574400,"close":989.35,"high":1150.63,"low":874.53,"open":1135.41,"volumefrom":240007.84,"volumeto":244839289.77},{"time":1483660800,"close":886.16,"high":1027.42,"low":852.55,"open":989.35,"volumefrom":194290.96,"volumeto":179160668.84},{"time":1483747200,"close":888.87,"high":900.86,"low":806.66,"open":886.16,"volumefrom":130663.09,"volumeto":113037531.71},{"time":1483833600,"close":900.86,"high":936.13,"low":875.85,"open":888.87,"volumefrom":76905.99,"volumeto":70298340.37},{"time":1483920000,"close":899.78,"high":910.47,"low":870.91,"open":900.86,"volumefrom":62579.5,"volumeto":55963281.18},{"time":1484006400,"close":904.37,"high":911.32,"low":890.12,"open":899.78,"volumefrom":53709.46,"volumeto":48644106.82},{"time":1484092800,"close":785.43,"high":917.65,"low":751.63,"open":904.37,"volumefrom":194436.54,"volumeto":160194109.8},{"time":1484179200,"close":810.11,"high":828.21,"low":739.55,"open":785.43,"volumefrom":120241.76,"volumeto":93986701.88},{"time":1484265600,"close":824.83,"high":835.05,"low":771,"open":810.11,"volumefrom":89861.97,"volumeto":72555875.62},{"time":1484352000,"close":819.63,"high":838.9,"low":808.27,"open":824.83,"volumefrom":44207.74,"volumeto":36594482},{"time":1484438400,"close":821.17,"high":826.43,"low":808.63,"open":819.63,"volumefrom":24401.41,"volumeto":20004735.1},{"time":1484524800,"close":827.34,"high":836.66,"low":817.7,"open":821.17,"volumefrom":33222.93,"volumeto":27592899.17},{"time":1484611200,"close":899.66,"high":906.38,"low":825.04,"open":827.34,"volumefrom":82207.99,"volumeto":72272727.15},{"time":1484697600,"close":872.03,"high":913.67,"low":845.87,"open":899.66,"volumefrom":69258.17,"volumeto":61042392.11},{"time":1484784000,"close":895.21,"high":905.28,"low":870.71,"open":872.03,"volumefrom":58440.87,"volumeto":52300814.98},{"time":1484870400,"close":892.91,"high":901.49,"low":878.9,"open":895.21,"volumefrom":38865.48,"volumeto":34847130.33},{"time":1484956800,"close":919.84,"high":928.93,"low":889.46,"open":892.91,"volumefrom":40378.21,"volumeto":37129176.59},{"time":1485043200,"close":918.84,"high":938.38,"low":888.62,"open":919.84,"volumefrom":47927.32,"volumeto":44074299.79},{"time":1485129600,"close":921.46,"high":927.98,"low":910.85,"open":918.84,"volumefrom":32744.43,"volumeto":30261054.5},{"time":1485216000,"close":893.75,"high":925.61,"low":889.15,"open":921.46,"volumefrom":58874.32,"volumeto":53468911.31},{"time":1485302400,"close":894.41,"high":905.7,"low":883.63,"open":893.75,"volumefrom":37902.18,"volumeto":34014866.15},{"time":1485388800,"close":915.56,"high":919.32,"low":893.49,"open":894.41,"volumefrom":33800.2,"volumeto":30795685.98},{"time":1485475200,"close":918.01,"high":922.56,"low":907.92,"open":915.56,"volumefrom":30968.49,"volumeto":28503144.41},{"time":1485561600,"close":918.51,"high":921.89,"low":912.84,"open":918.01,"volumefrom":14307.36,"volumeto":13251844.02},{"time":1485648000,"close":914.55,"high":922.4,"low":912.68,"open":918.51,"volumefrom":11052.31,"volumeto":10214368.33},{"time":1485734400,"close":920.73,"high":922.35,"low":911.51,"open":914.55,"volumefrom":19062.15,"volumeto":17604172.47},{"time":1485820800,"close":965.49,"high":967.45,"low":917.38,"open":920.73,"volumefrom":54670.21,"volumeto":51869216.53},{"time":1485907200,"close":982.43,"high":986.57,"low":959.82,"open":965.49,"volumefrom":45223.3,"volumeto":44035816.37},{"time":1485993600,"close":1003.97,"high":1009.13,"low":973.5,"open":982.43,"volumefrom":50863.87,"volumeto":50633910.56},{"time":1486080000,"close":1013.02,"high":1023.72,"low":989.21,"open":1003.97,"volumefrom":61671.88,"volumeto":62431017.97},{"time":1486166400,"close":1031.85,"high":1041.04,"low":1000.41,"open":1013.02,"volumefrom":39461.62,"volumeto":40406542.54},{"time":1486252800,"close":1016.11,"high":1033.66,"low":1004.05,"open":1031.85,"volumefrom":31058.49,"volumeto":31669956.98},{"time":1486339200,"close":1024.67,"high":1030.6,"low":1010.83,"open":1016.11,"volumefrom":32019.82,"volumeto":32828350.27},{"time":1486425600,"close":1049.56,"high":1054.1,"low":1019.87,"open":1024.67,"volumefrom":39553.25,"volumeto":41318349.43},{"time":1486512000,"close":1055.49,"high":1069.23,"low":1020.33,"open":1049.56,"volumefrom":65145.12,"volumeto":68336320.22},{"time":1486598400,"close":978.96,"high":1073.03,"low":924.65,"open":1055.49,"volumefrom":146746.26,"volumeto":145839317.48},{"time":1486684800,"close":997.61,"high":1005.6,"low":947.02,"open":978.96,"volumefrom":62132.99,"volumeto":60639111.4},{"time":1486771200,"close":1008.32,"high":1014.32,"low":983.93,"open":997.61,"volumefrom":28319.39,"volumeto":28504495.1},{"time":1486857600,"close":996.52,"high":1007.82,"low":992.45,"open":1008.32,"volumefrom":14750.39,"volumeto":14825023.07},{"time":1486944000,"close":995.36,"high":1007.61,"low":975.1,"open":996.52,"volumefrom":32908.63,"volumeto":32785064.4},{"time":1487030400,"close":1008.34,"high":1013.8,"low":986.46,"open":995.36,"volumefrom":39537.9,"volumeto":39810076.3},{"time":1487116800,"close":1008.19,"high":1010.93,"low":999.73,"open":1008.34,"volumefrom":23359.15,"volumeto":23569549.45},{"time":1487203200,"close":1031.93,"high":1040.28,"low":1007.39,"open":1008.19,"volumefrom":38080.21,"volumeto":39114743.32},{"time":1487289600,"close":1049.41,"high":1057.39,"low":1025.87,"open":1031.93,"volumefrom":45711.79,"volumeto":47815360.54},{"time":1487376000,"close":1052.28,"high":1063.21,"low":1044.68,"open":1049.41,"volumefrom":25362.02,"volumeto":26856521.18},{"time":1487462400,"close":1048.89,"high":1056.48,"low":1037.67,"open":1052.28,"volumefrom":17953.15,"volumeto":18876881.86},{"time":1487548800,"close":1077.56,"high":1081.78,"low":1040.99,"open":1048.89,"volumefrom":31010.85,"volumeto":32959720.15},{"time":1487635200,"close":1119.03,"high":1123.03,"low":1073.54,"open":1077.56,"volumefrom":57048.87,"volumeto":62908569.43},{"time":1487721600,"close":1120.46,"high":1132.25,"low":1094.83,"open":1119.03,"volumefrom":47913.31,"volumeto":53647453.34},{"time":1487808000,"close":1171.91,"high":1181.6,"low":1113.54,"open":1120.46,"volumefrom":65737.1,"volumeto":75663167.44},{"time":1487894400,"close":1176.49,"high":1211.74,"low":1092.41,"open":1171.91,"volumefrom":108170.88,"volumeto":126978010.75},{"time":1487980800,"close":1149.05,"high":1180.01,"low":1116.21,"open":1176.49,"volumefrom":45860.52,"volumeto":53003830.46},{"time":1488067200,"close":1171.58,"high":1177.47,"low":1130.61,"open":1149.05,"volumefrom":30764.77,"volumeto":35750258.05},{"time":1488153600,"close":1188.83,"high":1195.82,"low":1164.27,"open":1171.58,"volumefrom":35468.84,"volumeto":42035366.64},{"time":1488240000,"close":1189.27,"high":1208.22,"low":1175.75,"open":1188.83,"volumefrom":50579.83,"volumeto":60371869.57},{"time":1488326400,"close":1222.66,"high":1225.04,"low":1154.55,"open":1189.27,"volumefrom":51153.83,"volumeto":61964760.57},{"time":1488412800,"close":1255.47,"high":1286.98,"low":1211.96,"open":1222.66,"volumefrom":78492.01,"volumeto":98040639.32},{"time":1488499200,"close":1283.3,"high":1291.35,"low":1250.8,"open":1255.47,"volumefrom":67275.49,"volumeto":85876262.86},{"time":1488585600,"close":1264.32,"high":1285.78,"low":1228.73,"open":1283.3,"volumefrom":38418.2,"volumeto":48597934.9},{"time":1488672000,"close":1271.22,"high":1273.28,"low":1242.1,"open":1264.32,"volumefrom":25430.23,"volumeto":32104972.38},{"time":1488758400,"close":1277.01,"high":1280.61,"low":1261,"open":1271.22,"volumefrom":31026.9,"volumeto":39591110.81},{"time":1488844800,"close":1232.69,"high":1280.89,"low":1148.66,"open":1277.01,"volumefrom":87722.01,"volumeto":108673876.49},{"time":1488931200,"close":1146.97,"high":1242.04,"low":1136.88,"open":1232.69,"volumefrom":97875.25,"volumeto":116342973.91},{"time":1489017600,"close":1191.33,"high":1206.97,"low":1129.35,"open":1146.97,"volumefrom":59860.55,"volumeto":70427061.57},{"time":1489104000,"close":1112.39,"high":1330.42,"low":988.69,"open":1191.33,"volumefrom":190472.52,"volumeto":223836041.81},{"time":1489190400,"close":1179.22,"high":1202.69,"low":1104.78,"open":1112.39,"volumefrom":70747.22,"volumeto":82387198.06},{"time":1489276800,"close":1225.11,"high":1235.46,"low":1160.9,"open":1179.22,"volumefrom":44412.09,"volumeto":53441762.07},{"time":1489363200,"close":1238.19,"high":1245.63,"low":1205.61,"open":1225.11,"volumefrom":60460.94,"volumeto":74376298.14},{"time":1489449600,"close":1243.14,"high":1255.52,"low":1218.38,"open":1238.19,"volumefrom":45142.05,"volumeto":56058617.23},{"time":1489536000,"close":1253.43,"high":1256.95,"low":1236.43,"open":1243.14,"volumefrom":43592.4,"volumeto":54486699.63},{"time":1489622400,"close":1172.88,"high":1260.24,"low":1118.96,"open":1253.43,"volumefrom":132773.3,"volumeto":159409024.53},{"time":1489708800,"close":1071.71,"high":1174.9,"low":1063.48,"open":1172.88,"volumefrom":163739,"volumeto":183879768.71},{"time":1489795200,"close":971.38,"high":1103.61,"low":940.18,"open":1071.71,"volumefrom":210424.36,"volumeto":212772055.65},{"time":1489881600,"close":1022.6,"high":1063.67,"low":967.31,"open":971.38,"volumefrom":106444.72,"volumeto":108128237.76},{"time":1489968000,"close":1047.51,"high":1057.5,"low":1005.05,"open":1022.6,"volumefrom":61431.4,"volumeto":63833143.48},{"time":1490054400,"close":1121.29,"high":1125.53,"low":1043.87,"open":1047.51,"volumefrom":92591.27,"volumeto":101051998.73},{"time":1490140800,"close":1044.72,"high":1121.88,"low":997.78,"open":1121.29,"volumefrom":115286.08,"volumeto":120730492.05},{"time":1490227200,"close":1035.03,"high":1062.79,"low":1022.02,"open":1044.72,"volumefrom":56517.89,"volumeto":58898141.13},{"time":1490313600,"close":939.7,"high":1038.38,"low":927.35,"open":1035.03,"volumefrom":132599.72,"volumeto":130042865.54},{"time":1490400000,"close":966.3,"high":995.96,"low":890.43,"open":939.7,"volumefrom":127044.59,"volumeto":118395054.45},{"time":1490486400,"close":969.44,"high":1004.32,"low":946.65,"open":966.3,"volumefrom":85332.41,"volumeto":83255983.42},{"time":1490572800,"close":1045.14,"high":1048.85,"low":961.8,"open":969.44,"volumefrom":91256.43,"volumeto":92332221.14},{"time":1490659200,"close":1044.42,"high":1068.41,"low":1015.45,"open":1045.14,"volumefrom":80000.9,"volumeto":83567551.46},{"time":1490745600,"close":1041.9,"high":1058.66,"low":1008.34,"open":1044.42,"volumefrom":68852.51,"volumeto":71261535.48},{"time":1490832000,"close":1037.91,"high":1052.66,"low":1020.93,"open":1041.9,"volumefrom":74984.88,"volumeto":77633883.53},{"time":1490918400,"close":1079.11,"high":1088.2,"low":1035.18,"open":1037.91,"volumefrom":90987.94,"volumeto":96543920.02},{"time":1491004800,"close":1086.12,"high":1103.74,"low":1067.47,"open":1079.11,"volumefrom":50658.36,"volumeto":55020078.21},{"time":1491091200,"close":1097.4,"high":1109.48,"low":1074.21,"open":1086.12,"volumefrom":70980.71,"volumeto":77853933.84},{"time":1491177600,"close":1147.56,"high":1157.87,"low":1095.55,"open":1097.4,"volumefrom":98499.3,"volumeto":111870807.42},{"time":1491264000,"close":1141.77,"high":1161.19,"low":1122.15,"open":1147.56,"volumefrom":70998.95,"volumeto":81164094.44},{"time":1491350400,"close":1129.87,"high":1143.84,"low":1110.06,"open":1141.77,"volumefrom":69469.37,"volumeto":78335573.66},{"time":1491436800,"close":1188.7,"high":1201.55,"low":1130.51,"open":1129.87,"volumefrom":92357.58,"volumeto":108182158.18},{"time":1491523200,"close":1190.49,"high":1201.23,"low":1173.18,"open":1188.7,"volumefrom":59746.57,"volumeto":71184485.98},{"time":1491609600,"close":1180.78,"high":1198.22,"low":1166.65,"open":1190.49,"volumefrom":33180.63,"volumeto":39393003.33},{"time":1491696000,"close":1204.34,"high":1215.1,"low":1173.99,"open":1180.78,"volumefrom":45351.08,"volumeto":54498333.26},{"time":1491782400,"close":1206.71,"high":1214.87,"low":1194.81,"open":1204.34,"volumefrom":40013.05,"volumeto":48473680.7},{"time":1491868800,"close":1220.74,"high":1229.57,"low":1195.76,"open":1206.71,"volumefrom":37394.78,"volumeto":45563707.07},{"time":1491955200,"close":1212.53,"high":1225.46,"low":1207.36,"open":1220.74,"volumefrom":44783.23,"volumeto":54699396.14},{"time":1492041600,"close":1176.2,"high":1218.66,"low":1150.29,"open":1212.53,"volumefrom":66051.93,"volumeto":78456422.62},{"time":1492128000,"close":1177.33,"high":1195.4,"low":1162.16,"open":1176.2,"volumefrom":47217.49,"volumeto":56129576.67},{"time":1492214400,"close":1176.99,"high":1194.85,"low":841.53,"open":1177.33,"volumefrom":28384.58,"volumeto":33877537.21},{"time":1492300800,"close":1176.8,"high":1187.97,"low":1166.74,"open":1176.99,"volumefrom":18930.29,"volumeto":22538918.55},{"time":1492387200,"close":1194.01,"high":1202.97,"low":1172.81,"open":1176.8,"volumefrom":46483.54,"volumeto":56095607.39},{"time":1492473600,"close":1206.09,"high":1213.88,"low":1191.14,"open":1194.01,"volumefrom":52747.52,"volumeto":64900219.25},{"time":1492560000,"close":1215.2,"high":1218.21,"low":1194.08,"open":1206.09,"volumefrom":43347.15,"volumeto":53034357.1},{"time":1492646400,"close":1238.09,"high":1246.64,"low":1210.67,"open":1215.2,"volumefrom":55194.86,"volumeto":69223360.98},{"time":1492732800,"close":1249.64,"high":1256.97,"low":1235.56,"open":1238.09,"volumefrom":41344.02,"volumeto":52498296.85},{"time":1492819200,"close":1240.89,"high":1256.97,"low":1215.78,"open":1249.64,"volumefrom":43814.59,"volumeto":55776932.72},{"time":1492905600,"close":1249.14,"high":1256.23,"low":1223.06,"open":1240.89,"volumefrom":42608.01,"volumeto":54224355.75},{"time":1492992000,"close":1248.18,"high":1256.36,"low":1234.86,"open":1249.14,"volumefrom":38542.24,"volumeto":49281629.32},{"time":1493078400,"close":1264.31,"high":1272.62,"low":1244.21,"open":1248.18,"volumefrom":43885.78,"volumeto":56659016.28},{"time":1493164800,"close":1286.63,"high":1309.2,"low":1263,"open":1264.31,"volumefrom":58908.66,"volumeto":77649710.39},{"time":1493251200,"close":1332.91,"high":1346.79,"low":1285.3,"open":1286.63,"volumefrom":61771.48,"volumeto":83319636.4},{"time":1493337600,"close":1329.62,"high":1356.15,"low":1287.62,"open":1332.91,"volumefrom":77569.41,"volumeto":104536476.71},{"time":1493424000,"close":1336.28,"high":1343.69,"low":1314.15,"open":1329.62,"volumefrom":40969.34,"volumeto":55982468.15},{"time":1493510400,"close":1351.91,"high":1358.94,"low":1309.66,"open":1336.28,"volumefrom":40643.04,"volumeto":55470285.83},{"time":1493596800,"close":1415.81,"high":1448.68,"low":1342.78,"open":1351.91,"volumefrom":100438.27,"volumeto":144414038.52},{"time":1493683200,"close":1445.93,"high":1471.14,"low":1394.83,"open":1415.81,"volumefrom":70004.82,"volumeto":103342244.97},{"time":1493769600,"close":1485.55,"high":1496.39,"low":1424.05,"open":1445.93,"volumefrom":81717.36,"volumeto":122551707.4},{"time":1493856000,"close":1516.76,"high":1609.84,"low":1437.11,"open":1485.55,"volumefrom":136711.3,"volumeto":213084949.56},{"time":1493942400,"close":1507.77,"high":1588.11,"low":1485.01,"open":1516.76,"volumefrom":120379.24,"volumeto":188015771.96},{"time":1494028800,"close":1545.29,"high":1560.42,"low":1503.93,"open":1507.77,"volumefrom":59602.01,"volumeto":92747185.54},{"time":1494115200,"close":1554.45,"high":1572.89,"low":1495.18,"open":1545.29,"volumefrom":71355.58,"volumeto":111708072.42},{"time":1494201600,"close":1664.47,"high":1667.67,"low":1552.86,"open":1554.45,"volumefrom":107226.89,"volumeto":174687869.23},{"time":1494288000,"close":1697.5,"high":1757.39,"low":1619.97,"open":1664.47,"volumefrom":127228.68,"volumeto":219169486.19},{"time":1494374400,"close":1752.31,"high":1766.18,"low":1664.99,"open":1697.5,"volumefrom":89679.81,"volumeto":156203600.07},{"time":1494460800,"close":1819.29,"high":1864.76,"low":1741.54,"open":1752.31,"volumefrom":109009,"volumeto":198829123.41},{"time":1494547200,"close":1686.39,"high":1822.51,"low":1641.18,"open":1819.29,"volumefrom":109341.25,"volumeto":192159873.95},{"time":1494633600,"close":1763.74,"high":1770.5,"low":1594.59,"open":1686.39,"volumefrom":75467.87,"volumeto":128390095.83},{"time":1494720000,"close":1772.55,"high":1802.75,"low":1736.13,"open":1763.74,"volumefrom":40635.4,"volumeto":72874378.57},{"time":1494806400,"close":1708.92,"high":1776.65,"low":1656.81,"open":1772.55,"volumefrom":80241.72,"volumeto":138499150.92},{"time":1494892800,"close":1729.34,"high":1752.55,"low":1653.72,"open":1708.92,"volumefrom":75541.37,"volumeto":130379207.17},{"time":1494979200,"close":1801.3,"high":1842.83,"low":1703.97,"open":1729.34,"volumefrom":94618.69,"volumeto":170954154.68},{"time":1495065600,"close":1880.99,"high":1980.49,"low":1791.12,"open":1801.3,"volumefrom":73095.54,"volumeto":135901905.39},{"time":1495152000,"close":1962,"high":1969.7,"low":1875.28,"open":1880.99,"volumefrom":98759.13,"volumeto":191523926.23},{"time":1495238400,"close":2040.18,"high":2048.45,"low":1944.4,"open":1962,"volumefrom":89862.03,"volumeto":179346919.05},{"time":1495324800,"close":2044.19,"high":2094.94,"low":1980.07,"open":2040.18,"volumefrom":78775.32,"volumeto":161036810.13},{"time":1495411200,"close":2124.41,"high":2264.76,"low":1998.61,"open":2044.19,"volumefrom":174376.65,"volumeto":373482496.01},{"time":1495497600,"close":2272.58,"high":2286.3,"low":2110.78,"open":2124.41,"volumefrom":114179.23,"volumeto":251969081.94},{"time":1495584000,"close":2445.28,"high":2496.98,"low":2263.29,"open":2272.58,"volumefrom":149254.84,"volumeto":353734030.88},{"time":1495670400,"close":2307.22,"high":2781.76,"low":2210.48,"open":2445.28,"volumefrom":248438.97,"volumeto":622139030.97},{"time":1495756800,"close":2244.89,"high":2616.52,"low":2051.45,"open":2306.96,"volumefrom":191494.03,"volumeto":441342711.51},{"time":1495843200,"close":2052.43,"high":2322.37,"low":1868.56,"open":2244.89,"volumefrom":222952.91,"volumeto":446034004.02},{"time":1495929600,"close":2189.02,"high":2300.52,"low":2051.07,"open":2052.43,"volumefrom":125004.39,"volumeto":266766116.87},{"time":1496016000,"close":2278.21,"high":2337.35,"low":2117.34,"open":2189.02,"volumefrom":92235.69,"volumeto":204101576.11},{"time":1496102400,"close":2192.55,"high":2329.26,"low":2147.1,"open":2278.21,"volumefrom":120964.11,"volumeto":270069146.9},{"time":1496188800,"close":2303.34,"high":2330.62,"low":2168.37,"open":2192.55,"volumefrom":117749.1,"volumeto":261223035.96},{"time":1496275200,"close":2412.65,"high":2460.84,"low":2303.34,"open":2303.34,"volumefrom":122696.44,"volumeto":290070431.91},{"time":1496361600,"close":2492.6,"high":2493.97,"low":2385.59,"open":2412.65,"volumefrom":83028.45,"volumeto":199765372.83},{"time":1496448000,"close":2545.43,"high":2582.77,"low":2449.95,"open":2492.6,"volumefrom":70956.49,"volumeto":177168595.51},{"time":1496534400,"close":2524.06,"high":2559.79,"low":2478.18,"open":2545.43,"volumefrom":59478.96,"volumeto":149060810.38},{"time":1496620800,"close":2704.96,"high":2705.38,"low":2523.92,"open":2524.06,"volumefrom":86686.38,"volumeto":225611887.49},{"time":1496707200,"close":2870.5,"high":2931.24,"low":2699.68,"open":2704.96,"volumefrom":192228.25,"volumeto":538772473.78},{"time":1496793600,"close":2691.51,"high":2880.95,"low":2626.56,"open":2870.5,"volumefrom":122676.04,"volumeto":340329903.73},{"time":1496880000,"close":2798.78,"high":2808.41,"low":2623.61,"open":2691.51,"volumefrom":95420.44,"volumeto":260898606.12},{"time":1496966400,"close":2811.43,"high":2852.07,"low":2786.07,"open":2798.78,"volumefrom":67044.96,"volumeto":189237110.88},{"time":1497052800,"close":2900.25,"high":2914.19,"low":2807.36,"open":2811.43,"volumefrom":86516.58,"volumeto":246869682.08},{"time":1497139200,"close":2973.45,"high":2977.86,"low":2867.25,"open":2900.25,"volumefrom":83026.07,"volumeto":241516660.76},{"time":1497225600,"close":2656.77,"high":2985.06,"low":2483.63,"open":2973.45,"volumefrom":217963.32,"volumeto":585158909.87},{"time":1497312000,"close":2712.99,"high":2784.77,"low":2647.44,"open":2656.77,"volumefrom":116738.08,"volumeto":314476276.72},{"time":1497398400,"close":2467.27,"high":2803.72,"low":2348.99,"open":2712.99,"volumefrom":174189.24,"volumeto":448294279.42},{"time":1497484800,"close":2442.46,"high":2521.6,"low":2125.56,"open":2467.27,"volumefrom":262787.33,"volumeto":606264366.01},{"time":1497571200,"close":2508.58,"high":2536.42,"low":2335.28,"open":2442.46,"volumefrom":117206.43,"volumeto":286630757.58},{"time":1497657600,"close":2655.1,"high":2690.71,"low":2454.81,"open":2508.58,"volumefrom":95948.29,"volumeto":246698591.9},{"time":1497744000,"close":2539.56,"high":2676.04,"low":2488.59,"open":2655.1,"volumefrom":92004.22,"volumeto":235239296.33},{"time":1497830400,"close":2616.82,"high":2617.75,"low":2518.78,"open":2539.56,"volumefrom":81829.22,"volumeto":210372750.85},{"time":1497916800,"close":2754.38,"high":2800.48,"low":2613.98,"open":2616.82,"volumefrom":111303.55,"volumeto":300034010.58},{"time":1498003200,"close":2677.62,"high":2804.41,"low":2624.35,"open":2754.38,"volumefrom":116033.61,"volumeto":313234721.45},{"time":1498089600,"close":2722.84,"high":2757.32,"low":2623.17,"open":2677.62,"volumefrom":78297.6,"volumeto":210318780.96},{"time":1498176000,"close":2710.37,"high":2759.66,"low":2699.48,"open":2722.84,"volumefrom":56938.1,"volumeto":155303414.19},{"time":1498262400,"close":2590.05,"high":2741.56,"low":2540.35,"open":2710.37,"volumefrom":86964.18,"volumeto":228007287.01},{"time":1498348800,"close":2541.62,"high":2660.66,"low":2472.37,"open":2590.05,"volumefrom":86972.43,"volumeto":220679135.83},{"time":1498435200,"close":2446.05,"high":2584.75,"low":2327.26,"open":2541.62,"volumefrom":165825.86,"volumeto":401912134.89},{"time":1498521600,"close":2583.75,"high":2585.06,"low":2309.63,"open":2446.05,"volumefrom":159263.78,"volumeto":381517099.87},{"time":1498608000,"close":2577.74,"high":2616.95,"low":2490.11,"open":2583.75,"volumefrom":110423.89,"volumeto":279792448.24},{"time":1498694400,"close":2558.37,"high":2605.86,"low":2526.51,"open":2577.74,"volumefrom":75323.92,"volumeto":191733499.8},{"time":1498780800,"close":2480.61,"high":2576.28,"low":2469.54,"open":2558.37,"volumefrom":73001.6,"volumeto":183878856.3},{"time":1498867200,"close":2424.61,"high":2529.62,"low":2387.47,"open":2480.61,"volumefrom":66319.98,"volumeto":160661673.8},{"time":1498953600,"close":2536.46,"high":2555.34,"low":2375.86,"open":2424.61,"volumefrom":67757.31,"volumeto":165839565.2},{"time":1499040000,"close":2572.47,"high":2617.48,"low":2506.3,"open":2536.46,"volumefrom":83418.16,"volumeto":212244951.2},{"time":1499126400,"close":2617.32,"high":2658.73,"low":2569.99,"open":2572.47,"volumefrom":80675.07,"volumeto":210433639.12},{"time":1499212800,"close":2627.86,"high":2642.74,"low":2562.04,"open":2617.32,"volumefrom":89719.19,"volumeto":232257106.93},{"time":1499299200,"close":2614.24,"high":2634.84,"low":2581.8,"open":2627.86,"volumefrom":60155.45,"volumeto":156558009.83},{"time":1499385600,"close":2513.88,"high":2617.48,"low":2484.73,"open":2614.24,"volumefrom":90447.94,"volumeto":229168229.22},{"time":1499472000,"close":2564.86,"high":2568.73,"low":2480.62,"open":2513.88,"volumefrom":54508.76,"volumeto":136973389.49},{"time":1499558400,"close":2511.43,"high":2576.73,"low":2509.65,"open":2564.86,"volumefrom":39161.96,"volumeto":99506518.51},{"time":1499644800,"close":2344.02,"high":2530.34,"low":2271.79,"open":2511.43,"volumefrom":123797.54,"volumeto":297270301},{"time":1499731200,"close":2324.29,"high":2412.75,"low":2265.48,"open":2344.02,"volumefrom":146630.2,"volumeto":341998621.09},{"time":1499817600,"close":2403.09,"high":2424.82,"low":2262.08,"open":2324.29,"volumefrom":109522.9,"volumeto":257095280.13},{"time":1499904000,"close":2362.44,"high":2436.66,"low":2334.96,"open":2403.09,"volumefrom":88166.37,"volumeto":208630220.69},{"time":1499990400,"close":2234.17,"high":2370.53,"low":2165.36,"open":2362.44,"volumefrom":114411.35,"volumeto":257704533.44},{"time":1500076800,"close":1975.08,"high":2237.13,"low":1974.03,"open":2234.17,"volumefrom":155317.39,"volumeto":320719096.8},{"time":1500163200,"close":1914.09,"high":2044.41,"low":1808.99,"open":1975.08,"volumefrom":189643.47,"volumeto":364287861.72},{"time":1500249600,"close":2233.39,"high":2233.83,"low":1913.79,"open":1914.09,"volumefrom":176887.53,"volumeto":368366495.35},{"time":1500336000,"close":2320.23,"high":2400.74,"low":2164.59,"open":2233.39,"volumefrom":202621.16,"volumeto":465220151.81},{"time":1500422400,"close":2282.58,"high":2412.38,"low":2243.13,"open":2320.23,"volumefrom":154319.01,"volumeto":357639189.58},{"time":1500508800,"close":2866.02,"high":2932.81,"low":2282.11,"open":2282.58,"volumefrom":310335.43,"volumeto":807416890.88},{"time":1500595200,"close":2675.08,"high":2873.96,"low":2622.54,"open":2866.02,"volumefrom":193756.93,"volumeto":529154789.97},{"time":1500681600,"close":2836.53,"high":2876.71,"low":2658.59,"open":2675.08,"volumefrom":121917.95,"volumeto":341992860.2},{"time":1500768000,"close":2756.61,"high":2856.67,"low":2675.65,"open":2836.53,"volumefrom":108229.76,"volumeto":299869260.34},{"time":1500854400,"close":2763.42,"high":2798.89,"low":2715.69,"open":2756.61,"volumefrom":83009.25,"volumeto":229047365.02},{"time":1500940800,"close":2582.58,"high":2779.08,"low":2472.62,"open":2763.42,"volumefrom":205883.15,"volumeto":534765380.75},{"time":1501027200,"close":2559.21,"high":2631.73,"low":2441.54,"open":2582.58,"volumefrom":135502.93,"volumeto":340465234.92},{"time":1501113600,"close":2691.88,"high":2712.92,"low":2547.74,"open":2559.21,"volumefrom":103832.54,"volumeto":269880857.99},{"time":1501200000,"close":2806.75,"high":2843.78,"low":2683.59,"open":2691.88,"volumefrom":138904.86,"volumeto":383479795.74},{"time":1501286400,"close":2733.5,"high":2812.13,"low":2699.42,"open":2806.75,"volumefrom":84491.69,"volumeto":230818894.97},{"time":1501372800,"close":2766.49,"high":2773.06,"low":2621.68,"open":2733.5,"volumefrom":82717.65,"volumeto":222933516.31},{"time":1501459200,"close":2883.27,"high":2916.3,"low":2723.05,"open":2766.49,"volumefrom":91115.22,"volumeto":254836601.62},{"time":1501545600,"close":2746.99,"high":2946.02,"low":2659.62,"open":2883.27,"volumefrom":123174.1,"volumeto":341216428.6},{"time":1501632000,"close":2720.53,"high":2773.8,"low":2668.87,"open":2746.99,"volumefrom":81817.6,"volumeto":222534344.58},{"time":1501718400,"close":2809.99,"high":2822.88,"low":2717.62,"open":2720.53,"volumefrom":68102.9,"volumeto":188517085.91},{"time":1501804800,"close":2878.49,"high":2892.67,"low":2779.51,"open":2809.99,"volumefrom":68760.4,"volumeto":195800289.46},{"time":1501891200,"close":3262.8,"high":3344.01,"low":2875.91,"open":2878.49,"volumefrom":159402.96,"volumeto":503737620.4},{"time":1501977600,"close":3232.03,"high":3295.07,"low":3166.52,"open":3262.8,"volumefrom":60660.39,"volumeto":196484496.53},{"time":1502064000,"close":3401.91,"high":3425.13,"low":3198.51,"open":3232.03,"volumefrom":88111.88,"volumeto":294021645.24},{"time":1502150400,"close":3429.38,"high":3494.87,"low":3357.15,"open":3401.91,"volumefrom":106940.67,"volumeto":366169429.25},{"time":1502236800,"close":3348.79,"high":3437.15,"low":3251.03,"open":3429.38,"volumefrom":97062.76,"volumeto":324058681.71},{"time":1502323200,"close":3425.67,"high":3453.84,"low":3322.92,"open":3348.79,"volumefrom":71000.32,"volumeto":242024460.29},{"time":1502409600,"close":3654.37,"high":3706.48,"low":3409.79,"open":3425.67,"volumefrom":97564.43,"volumeto":345135492.36},{"time":1502496000,"close":3871.62,"high":3967.26,"low":3611.36,"open":3654.37,"volumefrom":123593.57,"volumeto":469532325.43},{"time":1502582400,"close":4062.6,"high":4189.42,"low":3847.31,"open":3871.62,"volumefrom":158586.97,"volumeto":638917500.34},{"time":1502668800,"close":4327.94,"high":4336.71,"low":3978.95,"open":4062.6,"volumefrom":128460,"volumeto":540927757.84},{"time":1502755200,"close":4161.66,"high":4436.48,"low":3837.13,"open":4327.94,"volumefrom":211581.81,"volumeto":872840682.33},{"time":1502841600,"close":4387.4,"high":4398.06,"low":3938.62,"open":4161.66,"volumefrom":112901.04,"volumeto":472960334.46},{"time":1502928000,"close":4278.92,"high":4487.5,"low":4194.1,"open":4387.4,"volumefrom":127475.88,"volumeto":554232802.49},{"time":1503014400,"close":4105.37,"high":4362.73,"low":3978.28,"open":4278.92,"volumefrom":144398.64,"volumeto":603898315.45},{"time":1503100800,"close":4150.45,"high":4189.68,"low":3957.46,"open":4105.37,"volumefrom":113724.38,"volumeto":462723151.89},{"time":1503187200,"close":4066.6,"high":4182.29,"low":4034.4,"open":4150.45,"volumefrom":70163.05,"volumeto":288193446.22},{"time":1503273600,"close":4005.1,"high":4097.25,"low":3966.93,"open":4066.6,"volumefrom":90644.62,"volumeto":365174045.82},{"time":1503360000,"close":4089.7,"high":4142.68,"low":3612.21,"open":4005.1,"volumefrom":169138.73,"volumeto":659657838.92},{"time":1503446400,"close":4141.09,"high":4255.62,"low":4070.49,"open":4089.7,"volumefrom":96649.15,"volumeto":402340258.48},{"time":1503532800,"close":4318.35,"high":4364.11,"low":4111.71,"open":4141.09,"volumefrom":72358.36,"volumeto":305373477.79},{"time":1503619200,"close":4364.41,"high":4461.71,"low":4292.63,"open":4318.35,"volumefrom":82901.88,"volumeto":362283252.98},{"time":1503705600,"close":4352.3,"high":4379.28,"low":4263.28,"open":4364.41,"volumefrom":46159.77,"volumeto":199403922.82},{"time":1503792000,"close":4345.75,"high":4408.18,"low":4321.12,"open":4352.3,"volumefrom":42516.01,"volumeto":185180843.1},{"time":1503878400,"close":4390.31,"high":4403.13,"low":4195.23,"open":4345.75,"volumefrom":75486.08,"volumeto":325285703.33},{"time":1503964800,"close":4597.31,"high":4647.83,"low":4350.22,"open":4390.31,"volumefrom":100801.36,"volumeto":455467850.19},{"time":1504051200,"close":4583.02,"high":4644.06,"low":4491.79,"open":4597.31,"volumefrom":68471.63,"volumeto":313466398.12},{"time":1504137600,"close":4735.11,"high":4765.07,"low":4580.13,"open":4583.02,"volumefrom":72293.57,"volumeto":338981145.1},{"time":1504224000,"close":4921.85,"high":4925.23,"low":4690.17,"open":4735.11,"volumefrom":102012.79,"volumeto":491140364.58},{"time":1504310400,"close":4573.8,"high":4976.52,"low":4448.64,"open":4921.85,"volumefrom":160770.39,"volumeto":747713818.1},{"time":1504396800,"close":4612.92,"high":4719.78,"low":4397.74,"open":4573.8,"volumefrom":102823.39,"volumeto":470135795.37},{"time":1504483200,"close":4267.45,"high":4621.01,"low":4098.58,"open":4612.92,"volumefrom":170399.25,"volumeto":737216060.51},{"time":1504569600,"close":4409.08,"high":4496.67,"low":4004.62,"open":4267.45,"volumefrom":158410.81,"volumeto":673846827.74},{"time":1504656000,"close":4618.71,"high":4660.04,"low":4401.53,"open":4409.08,"volumefrom":110931.13,"volumeto":504717245.65},{"time":1504742400,"close":4635.6,"high":4690.55,"low":4493.2,"open":4618.71,"volumefrom":70531.23,"volumeto":324939872.82},{"time":1504828800,"close":4326.45,"high":4699.59,"low":4130.88,"open":4635.6,"volumefrom":180364.02,"volumeto":786819863.5},{"time":1504915200,"close":4335.13,"high":4402.15,"low":4185.33,"open":4326.45,"volumefrom":77087.34,"volumeto":332195251.06},{"time":1505001600,"close":4245.89,"high":4338.08,"low":4032.15,"open":4335.13,"volumefrom":108075.24,"volumeto":451244396.53},{"time":1505088000,"close":4217.9,"high":4364.42,"low":4134.62,"open":4245.89,"volumefrom":88757.81,"volumeto":375254125.16},{"time":1505174400,"close":4158.92,"high":4387.76,"low":4074.97,"open":4217.9,"volumefrom":107041.94,"volumeto":453402207.42},{"time":1505260800,"close":3870.29,"high":4174.58,"low":3752.01,"open":4158.92,"volumefrom":186540.37,"volumeto":728385231.78},{"time":1505347200,"close":3243.08,"high":3930.69,"low":3218.98,"open":3870.29,"volumefrom":317592.57,"volumeto":1118258889.56},{"time":1505433600,"close":3713.76,"high":3824.43,"low":2979.88,"open":3243.08,"volumefrom":448551.92,"volumeto":1519153953.02},{"time":1505520000,"close":3698.92,"high":3893.67,"low":3551.83,"open":3713.76,"volumefrom":169361.61,"volumeto":627559216.22},{"time":1505606400,"close":3689.61,"high":3796.56,"low":3485.83,"open":3698.92,"volumefrom":96068.08,"volumeto":351250484.2},{"time":1505692800,"close":4100.28,"high":4122.75,"low":3689,"open":3689.61,"volumefrom":147927.08,"volumeto":586938661.3},{"time":1505779200,"close":3907.96,"high":4120.71,"low":3852.22,"open":4100.28,"volumefrom":123214.81,"volumeto":488897829.62},{"time":1505865600,"close":3882.16,"high":4053.04,"low":3846.76,"open":3907.96,"volumefrom":86645.15,"volumeto":342438072.5},{"time":1505952000,"close":3617.27,"high":3912.79,"low":3576.54,"open":3882.16,"volumefrom":145124.78,"volumeto":543570164.08},{"time":1506038400,"close":3600.83,"high":3753.51,"low":3505.81,"open":3617.27,"volumefrom":114717.36,"volumeto":414612501.81},{"time":1506124800,"close":3788.02,"high":3813.39,"low":3563.18,"open":3600.83,"volumefrom":67820.32,"volumeto":253370774.72},{"time":1506211200,"close":3667.52,"high":3790.89,"low":3633.88,"open":3788.02,"volumefrom":49661.76,"volumeto":183852135.74},{"time":1506297600,"close":3932.83,"high":3971.5,"low":3665.67,"open":3667.52,"volumefrom":100194.7,"volumeto":386674961.65},{"time":1506384000,"close":3892.7,"high":3982.31,"low":3858.75,"open":3932.83,"volumefrom":63252.3,"volumeto":248481868.86},{"time":1506470400,"close":4212.2,"high":4232.35,"low":3882.08,"open":3892.7,"volumefrom":117596.07,"volumeto":480358673.93},{"time":1506556800,"close":4195.65,"high":4274.64,"low":4112.88,"open":4212.2,"volumefrom":92228.17,"volumeto":386909537.01},{"time":1506643200,"close":4172.79,"high":4237.51,"low":4030.37,"open":4195.65,"volumefrom":97803.91,"volumeto":404599756.28},{"time":1506729600,"close":4360.62,"high":4383.27,"low":4164.25,"open":4172.79,"volumefrom":67493.68,"volumeto":290796939.99},{"time":1506816000,"close":4403.09,"high":4412.62,"low":4258.32,"open":4360.62,"volumefrom":60583.85,"volumeto":262485153.92},{"time":1506902400,"close":4401.32,"high":4477.38,"low":4364.67,"open":4403.09,"volumefrom":71201.48,"volumeto":314621927.61},{"time":1506988800,"close":4314.18,"high":4435.99,"low":4230.73,"open":4401.32,"volumefrom":81867.3,"volumeto":353046057.47},{"time":1507075200,"close":4218.66,"high":4355.29,"low":4183.57,"open":4314.18,"volumefrom":64081.96,"volumeto":272424730.47},{"time":1507161600,"close":4321.44,"high":4365.76,"low":4143.35,"open":4218.66,"volumefrom":63613.2,"volumeto":271914958.4},{"time":1507248000,"close":4371.94,"high":4422.15,"low":4296.93,"open":4321.44,"volumefrom":61692.93,"volumeto":269878225.69},{"time":1507334400,"close":4435.81,"high":4472.92,"low":4319.48,"open":4371.94,"volumefrom":40202.08,"volumeto":176332039.12},{"time":1507420800,"close":4611.7,"high":4622.87,"low":4419.36,"open":4435.81,"volumefrom":71366.95,"volumeto":323063950.84},{"time":1507507200,"close":4777.49,"high":4875.38,"low":4556.15,"open":4611.7,"volumefrom":110191.77,"volumeto":518586828.49},{"time":1507593600,"close":4763.36,"high":4930,"low":4722.81,"open":4777.49,"volumefrom":98485,"volumeto":475717720.64},{"time":1507680000,"close":4824.2,"high":4874.89,"low":4718.6,"open":4763.36,"volumefrom":70482.75,"volumeto":338533507.33},{"time":1507766400,"close":5432.62,"high":5432.63,"low":4814.98,"open":4824.2,"volumefrom":163916.09,"volumeto":848641969.34},{"time":1507852800,"close":5637.26,"high":5852.78,"low":5391.97,"open":5432.62,"volumefrom":215018.92,"volumeto":1211469140.96},{"time":1507939200,"close":5824.71,"high":5839.62,"low":5568.86,"open":5637.26,"volumefrom":76224.35,"volumeto":434406119.95},{"time":1508025600,"close":5688.14,"high":5862.69,"low":5448.22,"open":5824.71,"volumefrom":101636.95,"volumeto":571166215.25},{"time":1508112000,"close":5759.33,"high":5795.33,"low":5576.1,"open":5677.35,"volumefrom":61358.95,"volumeto":349154669.33},{"time":1508198400,"close":5598.58,"high":5773.32,"low":5521.09,"open":5759.25,"volumefrom":65637.43,"volumeto":368658284.35},{"time":1508284800,"close":5575.83,"high":5601.3,"low":5114.87,"open":5598.58,"volumefrom":122020.31,"volumeto":654722509.03},{"time":1508371200,"close":5698.65,"high":5737.41,"low":5517.62,"open":5576.71,"volumefrom":83056.09,"volumeto":469774559.06},{"time":1508457600,"close":5993.11,"high":6075.32,"low":5611.39,"open":5698.62,"volumefrom":123860.51,"volumeto":729487923.01},{"time":1508544000,"close":6006.65,"high":6187.2,"low":5874.54,"open":5993.11,"volumefrom":112943.89,"volumeto":684989667.22},{"time":1508630400,"close":5982.86,"high":6070.56,"low":5722.98,"open":6006.65,"volumefrom":105030.93,"volumeto":618893096.8},{"time":1508716800,"close":5903.61,"high":6048.98,"low":5644.22,"open":5982.86,"volumefrom":137140.4,"volumeto":801148315.46},{"time":1508803200,"close":5513.08,"high":5904.63,"low":5463.41,"open":5903.61,"volumefrom":143735.81,"volumeto":811951129.66},{"time":1508889600,"close":5734,"high":5747.96,"low":5375.64,"open":5513.08,"volumefrom":105839.48,"volumeto":585738379.88},{"time":1508976000,"close":5887.61,"high":5970.4,"low":5689.92,"open":5734,"volumefrom":93675.55,"volumeto":547664553.57},{"time":1509062400,"close":5764.56,"high":5997.83,"low":5692.32,"open":5887.62,"volumefrom":83933.5,"volumeto":488283724.04},{"time":1509148800,"close":5726.61,"high":5871.04,"low":5654.8,"open":5764.56,"volumefrom":53232.17,"volumeto":305611140.99},{"time":1509235200,"close":6147.52,"high":6295.43,"low":5679.37,"open":5726.61,"volumefrom":163055.75,"volumeto":966990808.93},{"time":1509321600,"close":6124.28,"high":6226.18,"low":6018.97,"open":6147.7,"volumefrom":78624.31,"volumeto":481600502.95},{"time":1509408000,"close":6451.24,"high":6467.2,"low":6090.83,"open":6124.28,"volumefrom":101249.62,"volumeto":637838767.02},{"time":1509494400,"close":6737.78,"high":6738.74,"low":6355,"open":6449.1,"volumefrom":133191.93,"volumeto":869798619.79},{"time":1509580800,"close":7024.81,"high":7339.91,"low":6737.77,"open":6737.78,"volumefrom":238796.19,"volumeto":1663170039.86},{"time":1509667200,"close":7152.12,"high":7445.62,"low":6938.93,"open":7024.81,"volumefrom":154886.75,"volumeto":1120978013.29},{"time":1509753600,"close":7363.8,"high":7492.24,"low":6957.84,"open":7146.98,"volumefrom":106602.67,"volumeto":773371754.85},{"time":1509840000,"close":7389.55,"high":7599.44,"low":7284.33,"open":7363.8,"volumefrom":105727.2,"volumeto":789287755.18},{"time":1509926400,"close":6959.23,"high":7429.7,"low":6934.73,"open":7389.55,"volumefrom":159688.48,"volumeto":1148125488.89},{"time":1510012800,"close":7102.75,"high":7222.37,"low":6957.8,"open":6959.27,"volumefrom":101044.57,"volumeto":716798409.14},{"time":1510099200,"close":7444.36,"high":7869.1,"low":7026.97,"open":7102.23,"volumefrom":220224.38,"volumeto":1632547465.88},{"time":1510185600,"close":7129.59,"high":7457.12,"low":7040.83,"open":7444.36,"volumefrom":126769.9,"volumeto":915963933.06},{"time":1510272000,"close":6565.8,"high":7318.97,"low":6406.05,"open":7129.59,"volumefrom":222001.18,"volumeto":1513421266.51},{"time":1510358400,"close":6339.86,"high":6821.5,"low":6197.87,"open":6565.8,"volumefrom":135719.07,"volumeto":878096915.35},{"time":1510444800,"close":5878.13,"high":6490.53,"low":5493.64,"open":6339.87,"volumefrom":269832.87,"volumeto":1629165385.9},{"time":1510531200,"close":6522.45,"high":6760.15,"low":5828.34,"open":5878.09,"volumefrom":178340.89,"volumeto":1135256036.03},{"time":1510617600,"close":6597.06,"high":6728.59,"low":6419.18,"open":6522.45,"volumefrom":96502.09,"volumeto":634604991.54},{"time":1510704000,"close":7283.22,"high":7330.06,"low":6596.94,"open":6597.06,"volumefrom":131120.23,"volumeto":922959468.47},{"time":1510790400,"close":7853.68,"high":7964.64,"low":7119.17,"open":7283.02,"volumefrom":133937.8,"volumeto":1010130763.21},{"time":1510876800,"close":7699.95,"high":8000.19,"low":7534.7,"open":7853.68,"volumefrom":117347.03,"volumeto":917599923.24},{"time":1510963200,"close":7780.91,"high":7857.52,"low":7458.9,"open":7699.95,"volumefrom":74382.12,"volumeto":571121111},{"time":1511049600,"close":8042.64,"high":8100.87,"low":7675.41,"open":7781.02,"volumefrom":68618.85,"volumeto":541391321.61},{"time":1511136000,"close":8244.69,"high":8294.12,"low":7947.28,"open":8042.64,"volumefrom":75703.64,"volumeto":617354329.03},{"time":1511222400,"close":8099.97,"high":8368.36,"low":7819.06,"open":8245.87,"volumefrom":115454.28,"volumeto":938345413.24},{"time":1511308800,"close":8234.55,"high":8304.37,"low":8091.63,"open":8099.92,"volumefrom":65811.68,"volumeto":539697375.37},{"time":1511395200,"close":8013.41,"high":8266.55,"low":8012.35,"open":8234.5,"volumefrom":68010.7,"volumeto":555465146.26},{"time":1511481600,"close":8200.8,"high":8332.94,"low":7900.17,"open":8013.38,"volumefrom":72994.63,"volumeto":595710405.8},{"time":1511568000,"close":8754.69,"high":8761.98,"low":8153.7,"open":8203.45,"volumefrom":84670.41,"volumeto":718483679.6},{"time":1511654400,"close":9318.42,"high":9474.62,"low":8746.56,"open":8754.62,"volumefrom":85891.98,"volumeto":782499976.71},{"time":1511740800,"close":9733.2,"high":9733.61,"low":9316.84,"open":9318.42,"volumefrom":106902.79,"volumeto":1025175619.87},{"time":1511827200,"close":9906.04,"high":9969.58,"low":9638.2,"open":9732.63,"volumefrom":87754.89,"volumeto":865328615.73},{"time":1511913600,"close":9837.86,"high":11417.84,"low":8938.7,"open":9906.04,"volumefrom":233325.32,"volumeto":2418792360.6},{"time":1512000000,"close":9946.76,"high":10689.06,"low":9023.77,"open":9848.05,"volumefrom":187008.87,"volumeto":1836210107.31},{"time":1512086400,"close":10861.47,"high":10942.8,"low":9420.93,"open":9947.08,"volumefrom":131918.85,"volumeto":1353669597.43},{"time":1512172800,"close":10912.73,"high":11175.23,"low":10715.55,"open":10861.47,"volumefrom":86825.51,"volumeto":950474241.58},{"time":1512259200,"close":11246.21,"high":11851.09,"low":10578.43,"open":10912.72,"volumefrom":122125.7,"volumeto":1380012064.12},{"time":1512345600,"close":11623.91,"high":11624.63,"low":10917.81,"open":11244.2,"volumefrom":93173.9,"volumeto":1057859226.18},{"time":1512432000,"close":11667.13,"high":11901.87,"low":11486.13,"open":11624.37,"volumefrom":89687.21,"volumeto":1048839303.8},{"time":1512518400,"close":13749.57,"high":13843.2,"low":11661.76,"open":11667.13,"volumefrom":191576.66,"volumeto":2437037791.81},{"time":1512604800,"close":16850.31,"high":16879.26,"low":13401.61,"open":13750.09,"volumefrom":297108.66,"volumeto":4510225316.19},{"time":1512691200,"close":16047.61,"high":17294.85,"low":13906.1,"open":16867.98,"volumefrom":286762.02,"volumeto":4546014731.58},{"time":1512777600,"close":14843.42,"high":16313.18,"low":13151.47,"open":16048.18,"volumefrom":181979.81,"volumeto":2699876215.33},{"time":1512864000,"close":15059.6,"high":15783.2,"low":13031,"open":14839.98,"volumefrom":201620.09,"volumeto":2904037859.64},{"time":1512950400,"close":16732.47,"high":17399.18,"low":15024.56,"open":15060.45,"volumefrom":159724.56,"volumeto":2634267594.52},{"time":1513036800,"close":17083.9,"high":17560.65,"low":16254.53,"open":16733.29,"volumefrom":132846.57,"volumeto":2246138895.89},{"time":1513123200,"close":16286.82,"high":17267.96,"low":15669.86,"open":17083.9,"volumefrom":155407.35,"volumeto":2576055941.69},{"time":1513209600,"close":16467.91,"high":16941.08,"low":16023.64,"open":16286.82,"volumefrom":107918.03,"volumeto":1773813863.46},{"time":1513296000,"close":17604.85,"high":17987.03,"low":16442.2,"open":16467.91,"volumefrom":153651.15,"volumeto":2682351213.91},{"time":1513382400,"close":19345.49,"high":19587.7,"low":17318.54,"open":17594.08,"volumefrom":112173.97,"volumeto":2078806368.79},{"time":1513468800,"close":19065.71,"high":19870.62,"low":18750.91,"open":19346.6,"volumefrom":117408.38,"volumeto":2264650369.71},{"time":1513555200,"close":18972.32,"high":19221.1,"low":18114.42,"open":19065.71,"volumefrom":139251.39,"volumeto":2597510049.89},{"time":1513641600,"close":17523.7,"high":19021.97,"low":16812.8,"open":18971.19,"volumefrom":174543.37,"volumeto":3136709262.09},{"time":1513728000,"close":16461.97,"high":17813.6,"low":15642.69,"open":17521.73,"volumefrom":227676.13,"volumeto":3791752510.78},{"time":1513814400,"close":15632.12,"high":17301.83,"low":14952.98,"open":16461.09,"volumefrom":163735.02,"volumeto":2619295475.76},{"time":1513900800,"close":13664.97,"high":15823.72,"low":10875.71,"open":15632.12,"volumefrom":466980.6,"volumeto":6245731508.4},{"time":1513987200,"close":14396.46,"high":15493.23,"low":13356.07,"open":13664.97,"volumefrom":170169.39,"volumeto":2491903154.48},{"time":1514073600,"close":13789.95,"high":14413.72,"low":12166.45,"open":14396.63,"volumefrom":182417.29,"volumeto":2428437693.16},{"time":1514160000,"close":13833.49,"high":14467.43,"low":13010.71,"open":13789.95,"volumefrom":107475.98,"volumeto":1487888106.52},{"time":1514246400,"close":15756.56,"high":16094.67,"low":13748.49,"open":13830.19,"volumefrom":143135.26,"volumeto":2198577125.17},{"time":1514332800,"close":15416.64,"high":16514.59,"low":14534.66,"open":15757.02,"volumefrom":138705.28,"volumeto":2162831128.76},{"time":1514419200,"close":14398.7,"high":15505.51,"low":13466.07,"open":15416.34,"volumefrom":170366.63,"volumeto":2425912717.56},{"time":1514505600,"close":14392.57,"high":15109.81,"low":13951.08,"open":14398.45,"volumefrom":118874.63,"volumeto":1733583750.2},{"time":1514592000,"close":12531.52,"high":14461.46,"low":11962.09,"open":14392.14,"volumefrom":182065.44,"volumeto":2387311023.42},{"time":1514678400,"close":13850.4,"high":14241.82,"low":12359.43,"open":12532.38,"volumefrom":111270.55,"volumeto":1492142483.58},{"time":1514764800,"close":13444.88,"high":13921.53,"low":12877.67,"open":13850.49,"volumefrom":78425.21,"volumeto":1057521524.42},{"time":1514851200,"close":14754.13,"high":15306.13,"low":12934.16,"open":13444.88,"volumefrom":137732.17,"volumeto":1956783037.35},{"time":1514937600,"close":15156.62,"high":15435.01,"low":14579.71,"open":14754.09,"volumefrom":106543.39,"volumeto":1604206990.04},{"time":1515024000,"close":15180.08,"high":15408.66,"low":14244.67,"open":15156.49,"volumefrom":110968.82,"volumeto":1656714736.62},{"time":1515110400,"close":16954.78,"high":17126.95,"low":14832.36,"open":15180.08,"volumefrom":141960.42,"volumeto":2283988962.92},{"time":1515196800,"close":17172.3,"high":17252.85,"low":16286.57,"open":16954.76,"volumefrom":83927.99,"volumeto":1412703790.73},{"time":1515283200,"close":16228.16,"high":17184.81,"low":15791.13,"open":17174.5,"volumefrom":79006.37,"volumeto":1309532650.11},{"time":1515369600,"close":14976.17,"high":16302.92,"low":13902.31,"open":16228.26,"volumefrom":142453.96,"volumeto":2166366561.33},{"time":1515456000,"close":14468.5,"high":15390.28,"low":14221.55,"open":14976.17,"volumefrom":99730.65,"volumeto":1486802326.34},{"time":1515542400,"close":14919.49,"high":14919.49,"low":13450.54,"open":14468.09,"volumefrom":142303.9,"volumeto":2025083791.13},{"time":1515628800,"close":13308.06,"high":14979.96,"low":12825.95,"open":14920.36,"volumefrom":173452.27,"volumeto":2373494121.74},{"time":1515715200,"close":13841.19,"high":14129.08,"low":12851.91,"open":13308.06,"volumefrom":102068.02,"volumeto":1402292716.89},{"time":1515801600,"close":14243.12,"high":14595.04,"low":13830.28,"open":13841.19,"volumefrom":71300.93,"volumeto":1021352776.21},{"time":1515888000,"close":13638.63,"high":14415.67,"low":13031.91,"open":14244.12,"volumefrom":81536,"volumeto":1112590573.36},{"time":1515974400,"close":13631.98,"high":14355.82,"low":13416.71,"open":13638.63,"volumefrom":84089.84,"volumeto":1170462750.59},{"time":1516060800,"close":11282.49,"high":13648.84,"low":10032.69,"open":13634.6,"volumefrom":325702.79,"volumeto":3842651741.45},{"time":1516147200,"close":11162.7,"high":11736.3,"low":9205.38,"open":11282.49,"volumefrom":348631.94,"volumeto":3666978316.26},{"time":1516233600,"close":11175.52,"high":12018.43,"low":10642.33,"open":11162.7,"volumefrom":204918.02,"volumeto":2357251805.09},{"time":1516320000,"close":11521.76,"high":11780.49,"low":10867.18,"open":11175.52,"volumefrom":110885.87,"volumeto":1264875700.45},{"time":1516406400,"close":12783.94,"high":13031.04,"low":11502.11,"open":11521.82,"volumefrom":119084.84,"volumeto":1492721765.44},{"time":1516492800,"close":11549.93,"high":12787.35,"low":11101.73,"open":12783.54,"volumefrom":130427.64,"volumeto":1552755289.93},{"time":1516579200,"close":10814.52,"high":11913.74,"low":10067.76,"open":11549.98,"volumefrom":165723.08,"volumeto":1811992345.95},{"time":1516665600,"close":10858.23,"high":11388.52,"low":9980.5,"open":10814.52,"volumefrom":158868.59,"volumeto":1710180828.64},{"time":1516752000,"close":11429.02,"high":11531.6,"low":10506.55,"open":10853.78,"volumefrom":115804.82,"volumeto":1286435482.05},{"time":1516838400,"close":11175.87,"high":11741.92,"low":10930.34,"open":11428.11,"volumefrom":93317.76,"volumeto":1061064251.44},{"time":1516924800,"close":11104.2,"high":11656.54,"low":10346.86,"open":11175.87,"volumefrom":142350.84,"volumeto":1560135332.27},{"time":1517011200,"close":11459.71,"high":11638.69,"low":10879.2,"open":11104.34,"volumefrom":90873.81,"volumeto":1031091633.68},{"time":1517097600,"close":11767.74,"high":12064.19,"low":11407.94,"open":11460.39,"volumefrom":87917.22,"volumeto":1038153169.8},{"time":1517184000,"close":11233.95,"high":11860.29,"low":11089.52,"open":11767.74,"volumefrom":80713.7,"volumeto":920836244.04},{"time":1517270400,"close":10107.26,"high":11263.7,"low":9871.21,"open":11234.32,"volumefrom":164072.93,"volumeto":1720894077.2},{"time":1517356800,"close":10226.86,"high":10377.96,"low":9698.13,"open":10107.4,"volumefrom":122260.49,"volumeto":1230902973.11},{"time":1517443200,"close":9114.72,"high":10280.84,"low":8726.95,"open":10226.86,"volumefrom":208918.8,"volumeto":1964308989.29},{"time":1517529600,"close":8870.82,"high":9147.93,"low":7786.2,"open":9114.73,"volumefrom":322596.22,"volumeto":2768759876.15},{"time":1517616000,"close":9124.75,"high":9504.37,"low":8194.68,"open":8872.87,"volumefrom":130105.86,"volumeto":1169497272.47}],"TimeTo":1517616000,"TimeFrom":1359936000,"FirstValueInArray":true,"ConversionType":{"type":"direct","conversionSymbol":""}}

source URL

https://min-api.cryptocompare.com/data/histoday?fsym=BTC&tsym=USD&limit=1825&e=CCCAGG