forked from DevExpress/DevExtreme
-
Notifications
You must be signed in to change notification settings - Fork 0
Expand file tree
/
Copy pathtest-code.js
More file actions
44 lines (38 loc) · 269 KB
/
Copy pathtest-code.js
File metadata and controls
44 lines (38 loc) · 269 KB
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
testUtils.importAnd(() => 'devextreme/viz/chart', () => DevExpress.viz.dxChart, (dxChart) => {
let isReady = false;
return testUtils
.postponeUntilFound('#chart', 100, 3000)
.then(() => {
const chart = dxChart.getInstance(document.querySelector('#chart'));
const dataSourceItems = getData();
if (window.$ && window.$.connection && window.$.connection.stockTickDataHub) {
window.$.connection.liveUpdateSignalRHub.client.updateStockPrice = () => { };
} else {
dataSourceItems.forEach((item) => {
Object.keys(item).forEach((key) => {
item[key.charAt(0).toLowerCase() + key.slice(1)] = item[key];
delete item[key];
});
});
if (window.connection && window.connection.methods) {
// eslint-disable-next-line spellcheck/spell-checker
window.connection.methods.updatestockprice.splice(0, 1);
}
}
chart.option('adjustAxesOnZoom', true);
chart.on('done', () => {
isReady = true;
});
chart.option('dataSource', dataSourceItems);
chart.getArgumentAxis().visualRange({
length: 'hour',
endValue: new Date(1539775980000),
});
testUtils.mockOptionMethod(chart);
})
.then(() => testUtils.postponeUntil(() => isReady, 100, 5000))
.then(() => testUtils.postpone(500));
});
function getData() {
return [{ Date: '2018-10-16T21:14:00.000Z', Price: 143.95802111940412, Volume: 33978 }, { Date: '2018-10-16T21:14:00.001Z', Price: 144.24544513091257, Volume: 35100 }, { Date: '2018-10-16T21:14:00.002Z', Price: 143.55371447897588, Volume: 13344 }, { Date: '2018-10-16T21:14:00.003Z', Price: 144.24544513091257, Volume: 27186 }, { Date: '2018-10-16T21:15:00.004Z', Price: 144.31522889307135, Volume: 27047 }, { Date: '2018-10-16T21:15:00.005Z', Price: 144.94209568550636, Volume: 36506 }, { Date: '2018-10-16T21:15:00.006Z', Price: 144.00387654100587, Volume: 15458 }, { Date: '2018-10-16T21:15:00.007Z', Price: 144.94209568550636, Volume: 41404 }, { Date: '2018-10-16T21:16:00.008Z', Price: 145.0595176014502, Volume: 40800 }, { Date: '2018-10-16T21:16:00.009Z', Price: 145.0595176014502, Volume: 34121 }, { Date: '2018-10-16T21:16:00.010Z', Price: 144.08011939275616, Volume: 23661 }, { Date: '2018-10-16T21:16:00.011Z', Price: 144.08011939275616, Volume: 39251 }, { Date: '2018-10-16T21:17:00.012Z', Price: 144.0837478419237, Volume: 13019 }, { Date: '2018-10-16T21:17:00.013Z', Price: 144.0837478419237, Volume: 15976 }, { Date: '2018-10-16T21:17:00.014Z', Price: 143.1490351160461, Volume: 31154 }, { Date: '2018-10-16T21:17:00.015Z', Price: 143.1490351160461, Volume: 34480 }, { Date: '2018-10-16T21:18:00.016Z', Price: 143.3086931820993, Volume: 16775 }, { Date: '2018-10-16T21:18:00.017Z', Price: 143.9377387022937, Volume: 47898 }, { Date: '2018-10-16T21:18:00.018Z', Price: 143.29240630900742, Volume: 47079 }, { Date: '2018-10-16T21:18:00.019Z', Price: 143.889415211552, Volume: 29343 }, { Date: '2018-10-16T21:19:00.020Z', Price: 143.69210402940863, Volume: 20949 }, { Date: '2018-10-16T21:19:00.021Z', Price: 145.2048881499628, Volume: 30256 }, { Date: '2018-10-16T21:19:00.022Z', Price: 143.69210402940863, Volume: 48972 }, { Date: '2018-10-16T21:19:00.023Z', Price: 145.2048881499628, Volume: 28194 }, { Date: '2018-10-16T21:20:00.024Z', Price: 145.35190195418988, Volume: 25341 }, { Date: '2018-10-16T21:20:00.025Z', Price: 146.18273175652314, Volume: 36344 }, { Date: '2018-10-16T21:20:00.026Z', Price: 145.33129918224554, Volume: 43098 }, { Date: '2018-10-16T21:20:00.027Z', Price: 145.72546436386938, Volume: 46820 }, { Date: '2018-10-16T21:21:00.028Z', Price: 145.79867901441386, Volume: 11601 }, { Date: '2018-10-16T21:21:00.029Z', Price: 146.7597034045532, Volume: 39391 }, { Date: '2018-10-16T21:21:00.030Z', Price: 145.79867901441386, Volume: 49540 }, { Date: '2018-10-16T21:21:00.031Z', Price: 146.7597034045532, Volume: 11245 }, { Date: '2018-10-16T21:22:00.032Z', Price: 146.56951668075018, Volume: 38191 }, { Date: '2018-10-16T21:22:00.033Z', Price: 146.9038997412226, Volume: 12542 }, { Date: '2018-10-16T21:22:00.034Z', Price: 146.28637287979848, Volume: 17798 }, { Date: '2018-10-16T21:22:00.035Z', Price: 146.9038997412226, Volume: 18751 }, { Date: '2018-10-16T21:23:00.036Z', Price: 146.95056913502543, Volume: 49888 }, { Date: '2018-10-16T21:23:00.037Z', Price: 147.41632301269127, Volume: 33886 }, { Date: '2018-10-16T21:23:00.038Z', Price: 146.50536461991337, Volume: 22105 }, { Date: '2018-10-16T21:23:00.039Z', Price: 147.41632301269127, Volume: 31545 }, { Date: '2018-10-16T21:24:00.040Z', Price: 147.2924669938883, Volume: 27867 }, { Date: '2018-10-16T21:24:00.041Z', Price: 147.71299341035788, Volume: 27086 }, { Date: '2018-10-16T21:24:00.042Z', Price: 147.21723065305298, Volume: 10056 }, { Date: '2018-10-16T21:24:00.043Z', Price: 147.59382658359237, Volume: 13349 }, { Date: '2018-10-16T21:25:00.044Z', Price: 147.72414653653513, Volume: 17439 }, { Date: '2018-10-16T21:25:00.045Z', Price: 147.72414653653513, Volume: 39586 }, { Date: '2018-10-16T21:25:00.046Z', Price: 146.86275325823257, Volume: 35920 }, { Date: '2018-10-16T21:25:00.047Z', Price: 146.86275325823257, Volume: 32589 }, { Date: '2018-10-16T21:26:00.048Z', Price: 146.76840316090488, Volume: 49111 }, { Date: '2018-10-16T21:26:00.049Z', Price: 148.77475148041077, Volume: 28000 }, { Date: '2018-10-16T21:26:00.050Z', Price: 146.76840316090488, Volume: 45067 }, { Date: '2018-10-16T21:26:00.051Z', Price: 148.77475148041077, Volume: 13182 }, { Date: '2018-10-16T21:27:00.052Z', Price: 148.73791255862156, Volume: 46058 }, { Date: '2018-10-16T21:27:00.053Z', Price: 149.24301122562792, Volume: 37448 }, { Date: '2018-10-16T21:27:00.054Z', Price: 148.60360050024335, Volume: 17354 }, { Date: '2018-10-16T21:27:00.055Z', Price: 148.98513183548772, Volume: 35430 }, { Date: '2018-10-16T21:28:00.056Z', Price: 149.07925525442846, Volume: 37528 }, { Date: '2018-10-16T21:28:00.057Z', Price: 149.26636106678208, Volume: 14253 }, { Date: '2018-10-16T21:28:00.058Z', Price: 148.89520547568682, Volume: 43528 }, { Date: '2018-10-16T21:28:00.059Z', Price: 148.89520547568682, Volume: 29340 }, { Date: '2018-10-16T21:29:00.060Z', Price: 148.6977472119387, Volume: 27767 }, { Date: '2018-10-16T21:29:00.061Z', Price: 148.8391101893882, Volume: 38430 }, { Date: '2018-10-16T21:29:00.062Z', Price: 147.59563784440363, Volume: 35607 }, { Date: '2018-10-16T21:29:00.063Z', Price: 147.59563784440363, Volume: 18380 }, { Date: '2018-10-16T21:30:00.064Z', Price: 147.47535771800725, Volume: 49871 }, { Date: '2018-10-16T21:30:00.065Z', Price: 147.7258492367718, Volume: 48528 }, { Date: '2018-10-16T21:30:00.066Z', Price: 147.18858184054446, Volume: 29913 }, { Date: '2018-10-16T21:30:00.067Z', Price: 147.7258492367718, Volume: 11816 }, { Date: '2018-10-16T21:31:00.068Z', Price: 147.9052525133216, Volume: 36589 }, { Date: '2018-10-16T21:31:00.069Z', Price: 147.9052525133216, Volume: 40124 }, { Date: '2018-10-16T21:31:00.070Z', Price: 147.380536395522, Volume: 35992 }, { Date: '2018-10-16T21:31:00.071Z', Price: 147.48875817432395, Volume: 20519 }, { Date: '2018-10-16T21:32:00.072Z', Price: 147.60823789391983, Volume: 24242 }, { Date: '2018-10-16T21:32:00.073Z', Price: 148.73770186474198, Volume: 48885 }, { Date: '2018-10-16T21:32:00.074Z', Price: 147.60823789391983, Volume: 35557 }, { Date: '2018-10-16T21:32:00.075Z', Price: 148.7097160837989, Volume: 38694 }, { Date: '2018-10-16T21:33:00.076Z', Price: 148.93483708324476, Volume: 44509 }, { Date: '2018-10-16T21:33:00.077Z', Price: 149.80343386500937, Volume: 24358 }, { Date: '2018-10-16T21:33:00.078Z', Price: 148.79081399135512, Volume: 35542 }, { Date: '2018-10-16T21:33:00.079Z', Price: 149.53532219343577, Volume: 23141 }, { Date: '2018-10-16T21:34:00.080Z', Price: 149.53390061997533, Volume: 30381 }, { Date: '2018-10-16T21:34:00.081Z', Price: 150.66490364792375, Volume: 14736 }, { Date: '2018-10-16T21:34:00.082Z', Price: 149.40702105977667, Volume: 48786 }, { Date: '2018-10-16T21:34:00.083Z', Price: 150.66490364792375, Volume: 44674 }, { Date: '2018-10-16T21:35:00.084Z', Price: 150.92494260573724, Volume: 29516 }, { Date: '2018-10-16T21:35:00.085Z', Price: 151.51049340552157, Volume: 31870 }, { Date: '2018-10-16T21:35:00.086Z', Price: 150.8825136276201, Volume: 35910 }, { Date: '2018-10-16T21:35:00.087Z', Price: 150.93881706708788, Volume: 45650 }, { Date: '2018-10-16T21:36:00.088Z', Price: 150.91050191321568, Volume: 11910 }, { Date: '2018-10-16T21:36:00.089Z', Price: 151.15447499960266, Volume: 12310 }, { Date: '2018-10-16T21:36:00.090Z', Price: 150.3509896481625, Volume: 35328 }, { Date: '2018-10-16T21:36:00.091Z', Price: 150.3509896481625, Volume: 25165 }, { Date: '2018-10-16T21:37:00.092Z', Price: 150.27047821252216, Volume: 17341 }, { Date: '2018-10-16T21:37:00.093Z', Price: 150.3745683679817, Volume: 17457 }, { Date: '2018-10-16T21:37:00.094Z', Price: 149.96952103273398, Volume: 11381 }, { Date: '2018-10-16T21:37:00.095Z', Price: 150.09561900492915, Volume: 25166 }, { Date: '2018-10-16T21:38:00.096Z', Price: 149.9082814804845, Volume: 22589 }, { Date: '2018-10-16T21:38:00.097Z', Price: 150.0510032437383, Volume: 21247 }, { Date: '2018-10-16T21:38:00.098Z', Price: 149.531765320314, Volume: 40249 }, { Date: '2018-10-16T21:38:00.099Z', Price: 149.75212432352524, Volume: 47036 }, { Date: '2018-10-16T21:39:00.100Z', Price: 149.4681531500835, Volume: 34650 }, { Date: '2018-10-16T21:39:00.101Z', Price: 149.6564461166549, Volume: 23410 }, { Date: '2018-10-16T21:39:00.102Z', Price: 149.16794122321824, Volume: 16872 }, { Date: '2018-10-16T21:39:00.103Z', Price: 149.51861679888523, Volume: 21719 }, { Date: '2018-10-16T21:40:00.104Z', Price: 149.66854103616154, Volume: 20118 }, { Date: '2018-10-16T21:40:00.105Z', Price: 150.9674790342365, Volume: 34990 }, { Date: '2018-10-16T21:40:00.106Z', Price: 149.66854103616154, Volume: 38949 }, { Date: '2018-10-16T21:40:00.107Z', Price: 150.87435364293572, Volume: 38567 }, { Date: '2018-10-16T21:41:00.108Z', Price: 150.74274138666607, Volume: 28186 }, { Date: '2018-10-16T21:41:00.109Z', Price: 150.74274138666607, Volume: 25400 }, { Date: '2018-10-16T21:41:00.110Z', Price: 149.80555541452443, Volume: 15971 }, { Date: '2018-10-16T21:41:00.111Z', Price: 149.97759188459372, Volume: 20951 }, { Date: '2018-10-16T21:42:00.112Z', Price: 149.92080997508108, Volume: 19864 }, { Date: '2018-10-16T21:42:00.113Z', Price: 150.36853632802715, Volume: 22078 }, { Date: '2018-10-16T21:42:00.114Z', Price: 149.90911956325567, Volume: 22168 }, { Date: '2018-10-16T21:42:00.115Z', Price: 150.3570298854482, Volume: 19393 }, { Date: '2018-10-16T21:43:00.116Z', Price: 150.40812492578803, Volume: 39589 }, { Date: '2018-10-16T21:43:00.117Z', Price: 150.40812492578803, Volume: 36406 }, { Date: '2018-10-16T21:43:00.118Z', Price: 149.0882120596534, Volume: 44888 }, { Date: '2018-10-16T21:43:00.119Z', Price: 149.18386372361374, Volume: 39129 }, { Date: '2018-10-16T21:44:00.120Z', Price: 149.23011592273556, Volume: 12924 }, { Date: '2018-10-16T21:44:00.121Z', Price: 149.39649961702779, Volume: 24929 }, { Date: '2018-10-16T21:44:00.122Z', Price: 148.76735883558015, Volume: 45997 }, { Date: '2018-10-16T21:44:00.123Z', Price: 148.93474932576962, Volume: 27807 }, { Date: '2018-10-16T21:45:00.124Z', Price: 148.79588766814146, Volume: 49275 }, { Date: '2018-10-16T21:45:00.125Z', Price: 149.19419745964836, Volume: 45100 }, { Date: '2018-10-16T21:45:00.126Z', Price: 148.2792506669342, Volume: 16061 }, { Date: '2018-10-16T21:45:00.127Z', Price: 148.2792506669342, Volume: 39727 }, { Date: '2018-10-16T21:46:00.128Z', Price: 148.38389481088453, Volume: 35251 }, { Date: '2018-10-16T21:46:00.129Z', Price: 148.6962599941979, Volume: 32651 }, { Date: '2018-10-16T21:46:00.130Z', Price: 148.3710543190651, Volume: 46136 }, { Date: '2018-10-16T21:46:00.131Z', Price: 148.42770377732583, Volume: 14872 }, { Date: '2018-10-16T21:47:00.132Z', Price: 148.5731593207706, Volume: 12827 }, { Date: '2018-10-16T21:47:00.133Z', Price: 149.2800429517925, Volume: 17466 }, { Date: '2018-10-16T21:47:00.134Z', Price: 148.5731593207706, Volume: 22115 }, { Date: '2018-10-16T21:47:00.135Z', Price: 149.04175189535113, Volume: 33671 }, { Date: '2018-10-16T21:48:00.136Z', Price: 148.96397926153958, Volume: 42598 }, { Date: '2018-10-16T21:48:00.137Z', Price: 149.34938402690568, Volume: 41793 }, { Date: '2018-10-16T21:48:00.138Z', Price: 148.83876439871895, Volume: 45271 }, { Date: '2018-10-16T21:48:00.139Z', Price: 149.03090637012238, Volume: 19536 }, { Date: '2018-10-16T21:49:00.140Z', Price: 149.2098118663279, Volume: 28508 }, { Date: '2018-10-16T21:49:00.141Z', Price: 149.59231869356316, Volume: 30033 }, { Date: '2018-10-16T21:49:00.142Z', Price: 148.74913136598184, Volume: 40701 }, { Date: '2018-10-16T21:49:00.143Z', Price: 149.42862606203025, Volume: 11911 }, { Date: '2018-10-16T21:50:00.144Z', Price: 149.1790390946839, Volume: 12709 }, { Date: '2018-10-16T21:50:00.145Z', Price: 149.4803035089961, Volume: 24513 }, { Date: '2018-10-16T21:50:00.146Z', Price: 148.51347580677773, Volume: 16006 }, { Date: '2018-10-16T21:50:00.147Z', Price: 148.51347580677773, Volume: 11150 }, { Date: '2018-10-16T21:51:00.148Z', Price: 148.56336256534112, Volume: 18954 }, { Date: '2018-10-16T21:51:00.149Z', Price: 148.73793529672915, Volume: 28879 }, { Date: '2018-10-16T21:51:00.150Z', Price: 148.310332028631, Volume: 20957 }, { Date: '2018-10-16T21:51:00.151Z', Price: 148.310332028631, Volume: 25011 }, { Date: '2018-10-16T21:52:00.152Z', Price: 148.249728951798, Volume: 39618 }, { Date: '2018-10-16T21:52:00.153Z', Price: 148.249728951798, Volume: 21844 }, { Date: '2018-10-16T21:52:00.154Z', Price: 147.11868701037778, Volume: 32740 }, { Date: '2018-10-16T21:52:00.155Z', Price: 147.4937966492657, Volume: 29274 }, { Date: '2018-10-16T21:53:00.156Z', Price: 147.3138397213137, Volume: 15076 }, { Date: '2018-10-16T21:53:00.157Z', Price: 147.3138397213137, Volume: 42822 }, { Date: '2018-10-16T21:53:00.158Z', Price: 146.55916445860356, Volume: 14027 }, { Date: '2018-10-16T21:53:00.159Z', Price: 146.8602106536374, Volume: 12435 }, { Date: '2018-10-16T21:54:00.160Z', Price: 147.13408922828907, Volume: 36598 }, { Date: '2018-10-16T21:54:00.161Z', Price: 147.4054260218303, Volume: 45665 }, { Date: '2018-10-16T21:54:00.162Z', Price: 146.63944384898434, Volume: 17153 }, { Date: '2018-10-16T21:54:00.163Z', Price: 147.4054260218303, Volume: 49577 }, { Date: '2018-10-16T21:55:00.164Z', Price: 147.3403048658105, Volume: 40450 }, { Date: '2018-10-16T21:55:00.165Z', Price: 148.31770582886827, Volume: 37492 }, { Date: '2018-10-16T21:55:00.166Z', Price: 147.25291904570747, Volume: 21450 }, { Date: '2018-10-16T21:55:00.167Z', Price: 148.31770582886827, Volume: 47119 }, { Date: '2018-10-16T21:56:00.168Z', Price: 148.4008171879394, Volume: 15680 }, { Date: '2018-10-16T21:56:00.169Z', Price: 148.73255012457395, Volume: 40112 }, { Date: '2018-10-16T21:56:00.170Z', Price: 148.29785939901683, Volume: 44392 }, { Date: '2018-10-16T21:56:00.171Z', Price: 148.40213515702962, Volume: 16821 }, { Date: '2018-10-16T21:57:00.172Z', Price: 148.6729378867175, Volume: 37839 }, { Date: '2018-10-16T21:57:00.173Z', Price: 149.20807344305112, Volume: 23696 }, { Date: '2018-10-16T21:57:00.174Z', Price: 148.63917611605163, Volume: 41793 }, { Date: '2018-10-16T21:57:00.175Z', Price: 149.12890406948134, Volume: 31209 }, { Date: '2018-10-16T21:58:00.176Z', Price: 148.85473729381303, Volume: 27392 }, { Date: '2018-10-16T21:58:00.177Z', Price: 148.85473729381303, Volume: 25424 }, { Date: '2018-10-16T21:58:00.178Z', Price: 147.50537400325473, Volume: 32413 }, { Date: '2018-10-16T21:58:00.179Z', Price: 147.69411010130335, Volume: 29699 }, { Date: '2018-10-16T21:59:00.180Z', Price: 147.88936208877172, Volume: 33980 }, { Date: '2018-10-16T21:59:00.181Z', Price: 148.90105313656645, Volume: 41291 }, { Date: '2018-10-16T21:59:00.182Z', Price: 147.8136765013283, Volume: 39484 }, { Date: '2018-10-16T21:59:00.183Z', Price: 148.90105313656645, Volume: 39134 }, { Date: '2018-10-16T22:00:00.184Z', Price: 148.99430159095562, Volume: 20649 }, { Date: '2018-10-16T22:00:00.185Z', Price: 148.99430159095562, Volume: 38412 }, { Date: '2018-10-16T22:00:00.186Z', Price: 148.14664242063924, Volume: 22586 }, { Date: '2018-10-16T22:00:00.187Z', Price: 148.14664242063924, Volume: 11399 }, { Date: '2018-10-16T22:01:00.188Z', Price: 148.04325253490953, Volume: 30796 }, { Date: '2018-10-16T22:01:00.189Z', Price: 148.24243037225216, Volume: 46123 }, { Date: '2018-10-16T22:01:00.190Z', Price: 147.79488455377762, Volume: 27996 }, { Date: '2018-10-16T22:01:00.191Z', Price: 148.1190295182391, Volume: 16299 }, { Date: '2018-10-16T22:02:00.192Z', Price: 148.01610969340587, Volume: 45377 }, { Date: '2018-10-16T22:02:00.193Z', Price: 148.19201527037598, Volume: 33562 }, { Date: '2018-10-16T22:02:00.194Z', Price: 147.6435224316883, Volume: 27610 }, { Date: '2018-10-16T22:02:00.195Z', Price: 147.6435224316883, Volume: 31212 }, { Date: '2018-10-16T22:03:00.196Z', Price: 147.93295116783585, Volume: 19713 }, { Date: '2018-10-16T22:03:00.197Z', Price: 148.3670596972429, Volume: 30189 }, { Date: '2018-10-16T22:03:00.198Z', Price: 147.81638896556336, Volume: 29007 }, { Date: '2018-10-16T22:03:00.199Z', Price: 148.09627007947194, Volume: 44402 }, { Date: '2018-10-16T22:04:00.200Z', Price: 147.81908906320365, Volume: 20832 }, { Date: '2018-10-16T22:04:00.201Z', Price: 147.89663470523004, Volume: 23545 }, { Date: '2018-10-16T22:04:00.202Z', Price: 147.52897130838326, Volume: 12870 }, { Date: '2018-10-16T22:04:00.203Z', Price: 147.85232770869342, Volume: 40467 }, { Date: '2018-10-16T22:05:00.204Z', Price: 148.0895310098365, Volume: 25658 }, { Date: '2018-10-16T22:05:00.205Z', Price: 149.3733209345371, Volume: 30499 }, { Date: '2018-10-16T22:05:00.206Z', Price: 148.0895310098365, Volume: 13016 }, { Date: '2018-10-16T22:05:00.207Z', Price: 149.3733209345371, Volume: 49514 }, { Date: '2018-10-16T22:06:00.208Z', Price: 149.62430600126717, Volume: 15014 }, { Date: '2018-10-16T22:06:00.209Z', Price: 149.64271205620324, Volume: 43795 }, { Date: '2018-10-16T22:06:00.210Z', Price: 148.91695393139776, Volume: 15925 }, { Date: '2018-10-16T22:06:00.211Z', Price: 149.48673439711519, Volume: 31710 }, { Date: '2018-10-16T22:07:00.212Z', Price: 149.74689730148395, Volume: 27308 }, { Date: '2018-10-16T22:07:00.213Z', Price: 150.03525487970003, Volume: 16168 }, { Date: '2018-10-16T22:07:00.214Z', Price: 149.631404393443, Volume: 22533 }, { Date: '2018-10-16T22:07:00.215Z', Price: 149.8981359074782, Volume: 43741 }, { Date: '2018-10-16T22:08:00.216Z', Price: 150.05582847466806, Volume: 49089 }, { Date: '2018-10-16T22:08:00.217Z', Price: 151.46239280882867, Volume: 19263 }, { Date: '2018-10-16T22:08:00.218Z', Price: 150.04361993136735, Volume: 34937 }, { Date: '2018-10-16T22:08:00.219Z', Price: 151.46239280882867, Volume: 35861 }, { Date: '2018-10-16T22:09:00.220Z', Price: 151.41887280288734, Volume: 14065 }, { Date: '2018-10-16T22:09:00.221Z', Price: 151.71564359786544, Volume: 23454 }, { Date: '2018-10-16T22:09:00.222Z', Price: 151.2322667115255, Volume: 48539 }, { Date: '2018-10-16T22:09:00.223Z', Price: 151.71564359786544, Volume: 28869 }, { Date: '2018-10-16T22:10:00.224Z', Price: 151.46668525794286, Volume: 16169 }, { Date: '2018-10-16T22:10:00.225Z', Price: 151.53118429343843, Volume: 27402 }, { Date: '2018-10-16T22:10:00.226Z', Price: 151.0173894747443, Volume: 10766 }, { Date: '2018-10-16T22:10:00.227Z', Price: 151.4434862316509, Volume: 28192 }, { Date: '2018-10-16T22:11:00.228Z', Price: 151.4317303178677, Volume: 46656 }, { Date: '2018-10-16T22:11:00.229Z', Price: 151.75988070303677, Volume: 19856 }, { Date: '2018-10-16T22:11:00.230Z', Price: 150.91037002475653, Volume: 30971 }, { Date: '2018-10-16T22:11:00.231Z', Price: 151.03354508499618, Volume: 13121 }, { Date: '2018-10-16T22:12:00.232Z', Price: 150.75732600253568, Volume: 44767 }, { Date: '2018-10-16T22:12:00.233Z', Price: 151.37579604391496, Volume: 26270 }, { Date: '2018-10-16T22:12:00.234Z', Price: 150.75732600253568, Volume: 44068 }, { Date: '2018-10-16T22:12:00.235Z', Price: 151.04426638298528, Volume: 21557 }, { Date: '2018-10-16T22:13:00.236Z', Price: 150.83154521258126, Volume: 24348 }, { Date: '2018-10-16T22:13:00.237Z', Price: 150.92544285399535, Volume: 36337 }, { Date: '2018-10-16T22:13:00.238Z', Price: 150.30751153523414, Volume: 29511 }, { Date: '2018-10-16T22:13:00.239Z', Price: 150.58806462984617, Volume: 23413 }, { Date: '2018-10-16T22:14:00.240Z', Price: 150.5472741747073, Volume: 34314 }, { Date: '2018-10-16T22:14:00.241Z', Price: 150.5472741747073, Volume: 20720 }, { Date: '2018-10-16T22:14:00.242Z', Price: 149.90142451378358, Volume: 26429 }, { Date: '2018-10-16T22:14:00.243Z', Price: 149.98830993216077, Volume: 35336 }, { Date: '2018-10-16T22:15:00.244Z', Price: 149.85362627997338, Volume: 46854 }, { Date: '2018-10-16T22:15:00.245Z', Price: 150.4803776560718, Volume: 35001 }, { Date: '2018-10-16T22:15:00.246Z', Price: 149.85302406920806, Volume: 32937 }, { Date: '2018-10-16T22:15:00.247Z', Price: 150.13694818962404, Volume: 44728 }, { Date: '2018-10-16T22:16:00.248Z', Price: 150.0515439518205, Volume: 20337 }, { Date: '2018-10-16T22:16:00.249Z', Price: 150.33381043845537, Volume: 20275 }, { Date: '2018-10-16T22:16:00.250Z', Price: 149.95886470102636, Volume: 24387 }, { Date: '2018-10-16T22:16:00.251Z', Price: 150.22203608666194, Volume: 49289 }, { Date: '2018-10-16T22:17:00.252Z', Price: 150.24496773142232, Volume: 44702 }, { Date: '2018-10-16T22:17:00.253Z', Price: 151.11028581505485, Volume: 17505 }, { Date: '2018-10-16T22:17:00.254Z', Price: 150.24496773142232, Volume: 34699 }, { Date: '2018-10-16T22:17:00.255Z', Price: 151.11028581505485, Volume: 35347 }, { Date: '2018-10-16T22:18:00.256Z', Price: 150.85711345819766, Volume: 47916 }, { Date: '2018-10-16T22:18:00.257Z', Price: 151.2917268495556, Volume: 48950 }, { Date: '2018-10-16T22:18:00.258Z', Price: 150.5325039453482, Volume: 20258 }, { Date: '2018-10-16T22:18:00.259Z', Price: 150.8745679702463, Volume: 39615 }, { Date: '2018-10-16T22:19:00.260Z', Price: 150.91957148540854, Volume: 42001 }, { Date: '2018-10-16T22:19:00.261Z', Price: 150.91957148540854, Volume: 15044 }, { Date: '2018-10-16T22:19:00.262Z', Price: 150.25604839718184, Volume: 45549 }, { Date: '2018-10-16T22:19:00.263Z', Price: 150.25604839718184, Volume: 27650 }, { Date: '2018-10-16T22:20:00.264Z', Price: 150.01081580802003, Volume: 10203 }, { Date: '2018-10-16T22:20:00.265Z', Price: 150.68925658876688, Volume: 29259 }, { Date: '2018-10-16T22:20:00.266Z', Price: 149.99669781741872, Volume: 21443 }, { Date: '2018-10-16T22:20:00.267Z', Price: 150.68925658876688, Volume: 21641 }, { Date: '2018-10-16T22:21:00.268Z', Price: 150.9296826854683, Volume: 23966 }, { Date: '2018-10-16T22:21:00.269Z', Price: 151.58394976940255, Volume: 29023 }, { Date: '2018-10-16T22:21:00.270Z', Price: 150.92077802020498, Volume: 32648 }, { Date: '2018-10-16T22:21:00.271Z', Price: 151.33055303472392, Volume: 18191 }, { Date: '2018-10-16T22:22:00.272Z', Price: 151.26860544520179, Volume: 40600 }, { Date: '2018-10-16T22:22:00.273Z', Price: 151.3856049603362, Volume: 46854 }, { Date: '2018-10-16T22:22:00.274Z', Price: 150.90822728980407, Volume: 27937 }, { Date: '2018-10-16T22:22:00.275Z', Price: 151.23804065752103, Volume: 27262 }, { Date: '2018-10-16T22:23:00.276Z', Price: 151.3164636112316, Volume: 36412 }, { Date: '2018-10-16T22:23:00.277Z', Price: 151.3164636112316, Volume: 44452 }, { Date: '2018-10-16T22:23:00.278Z', Price: 150.68622027624141, Volume: 13098 }, { Date: '2018-10-16T22:23:00.279Z', Price: 150.68622027624141, Volume: 45110 }, { Date: '2018-10-16T22:24:00.280Z', Price: 150.4889564579753, Volume: 26068 }, { Date: '2018-10-16T22:24:00.281Z', Price: 150.73468076192407, Volume: 39520 }, { Date: '2018-10-16T22:24:00.282Z', Price: 150.04786150317608, Volume: 25718 }, { Date: '2018-10-16T22:24:00.283Z', Price: 150.58167258446727, Volume: 49616 }, { Date: '2018-10-16T22:25:00.284Z', Price: 150.42640021406956, Volume: 37519 }, { Date: '2018-10-16T22:25:00.285Z', Price: 150.85779284612184, Volume: 18296 }, { Date: '2018-10-16T22:25:00.286Z', Price: 150.17895188301895, Volume: 46452 }, { Date: '2018-10-16T22:25:00.287Z', Price: 150.74292324319106, Volume: 34033 }, { Date: '2018-10-16T22:26:00.288Z', Price: 150.78484883138017, Volume: 18316 }, { Date: '2018-10-16T22:26:00.289Z', Price: 151.0141686301141, Volume: 25688 }, { Date: '2018-10-16T22:26:00.290Z', Price: 150.2239441026211, Volume: 31880 }, { Date: '2018-10-16T22:26:00.291Z', Price: 150.2239441026211, Volume: 26040 }, { Date: '2018-10-16T22:27:00.292Z', Price: 150.21363938667628, Volume: 19101 }, { Date: '2018-10-16T22:27:00.293Z', Price: 150.81486234553884, Volume: 49702 }, { Date: '2018-10-16T22:27:00.294Z', Price: 150.21363938667628, Volume: 44790 }, { Date: '2018-10-16T22:27:00.295Z', Price: 150.70324290018075, Volume: 25344 }, { Date: '2018-10-16T22:28:00.296Z', Price: 150.9001759589043, Volume: 18658 }, { Date: '2018-10-16T22:28:00.297Z', Price: 151.65357981908573, Volume: 42468 }, { Date: '2018-10-16T22:28:00.298Z', Price: 150.50811011542484, Volume: 39334 }, { Date: '2018-10-16T22:28:00.299Z', Price: 151.65357981908573, Volume: 11551 }, { Date: '2018-10-16T22:29:00.300Z', Price: 151.37392429579833, Volume: 33228 }, { Date: '2018-10-16T22:29:00.301Z', Price: 151.37392429579833, Volume: 36109 }, { Date: '2018-10-16T22:29:00.302Z', Price: 150.78294130488183, Volume: 15165 }, { Date: '2018-10-16T22:29:00.303Z', Price: 150.78294130488183, Volume: 44785 }, { Date: '2018-10-16T22:30:00.304Z', Price: 150.8743541995642, Volume: 17449 }, { Date: '2018-10-16T22:30:00.305Z', Price: 150.8743541995642, Volume: 29979 }, { Date: '2018-10-16T22:30:00.306Z', Price: 150.51026644924085, Volume: 43215 }, { Date: '2018-10-16T22:30:00.307Z', Price: 150.8464170115703, Volume: 31343 }, { Date: '2018-10-16T22:31:00.308Z', Price: 151.05729626330748, Volume: 29342 }, { Date: '2018-10-16T22:31:00.309Z', Price: 151.723359941591, Volume: 45826 }, { Date: '2018-10-16T22:31:00.310Z', Price: 151.03381374115227, Volume: 24084 }, { Date: '2018-10-16T22:31:00.311Z', Price: 151.55102299975383, Volume: 19185 }, { Date: '2018-10-16T22:32:00.312Z', Price: 151.3246031340801, Volume: 15838 }, { Date: '2018-10-16T22:32:00.313Z', Price: 151.4511707333232, Volume: 15852 }, { Date: '2018-10-16T22:32:00.314Z', Price: 150.4299027698912, Volume: 15452 }, { Date: '2018-10-16T22:32:00.315Z', Price: 150.4429184838781, Volume: 15383 }, { Date: '2018-10-16T22:33:00.316Z', Price: 150.34061119318972, Volume: 31060 }, { Date: '2018-10-16T22:33:00.317Z', Price: 150.62698272047524, Volume: 11483 }, { Date: '2018-10-16T22:33:00.318Z', Price: 150.1403120927933, Volume: 26359 }, { Date: '2018-10-16T22:33:00.319Z', Price: 150.44856653300332, Volume: 34735 }, { Date: '2018-10-16T22:34:00.320Z', Price: 150.40958753028914, Volume: 22734 }, { Date: '2018-10-16T22:34:00.321Z', Price: 150.48945815178305, Volume: 16493 }, { Date: '2018-10-16T22:34:00.322Z', Price: 149.06413085328302, Volume: 14014 }, { Date: '2018-10-16T22:34:00.323Z', Price: 149.13010376498866, Volume: 47279 }, { Date: '2018-10-16T22:35:00.324Z', Price: 148.9659829619235, Volume: 38845 }, { Date: '2018-10-16T22:35:00.325Z', Price: 149.04897878213322, Volume: 10086 }, { Date: '2018-10-16T22:35:00.326Z', Price: 148.02962056435499, Volume: 44438 }, { Date: '2018-10-16T22:35:00.327Z', Price: 148.49184265403747, Volume: 33685 }, { Date: '2018-10-16T22:36:00.328Z', Price: 148.62117914782215, Volume: 32854 }, { Date: '2018-10-16T22:36:00.329Z', Price: 149.20937972625865, Volume: 18673 }, { Date: '2018-10-16T22:36:00.330Z', Price: 148.2166921339562, Volume: 18330 }, { Date: '2018-10-16T22:36:00.331Z', Price: 149.20937972625865, Volume: 34471 }, { Date: '2018-10-16T22:37:00.332Z', Price: 149.27977231943643, Volume: 36591 }, { Date: '2018-10-16T22:37:00.333Z', Price: 149.68759355381272, Volume: 16422 }, { Date: '2018-10-16T22:37:00.334Z', Price: 148.98596953904436, Volume: 19555 }, { Date: '2018-10-16T22:37:00.335Z', Price: 149.65469281337036, Volume: 24629 }, { Date: '2018-10-16T22:38:00.336Z', Price: 149.50233970799403, Volume: 38511 }, { Date: '2018-10-16T22:38:00.337Z', Price: 149.63991547346828, Volume: 12848 }, { Date: '2018-10-16T22:38:00.338Z', Price: 148.97634347858676, Volume: 25654 }, { Date: '2018-10-16T22:38:00.339Z', Price: 149.381907651254, Volume: 24728 }, { Date: '2018-10-16T22:39:00.340Z', Price: 149.12184076394638, Volume: 47510 }, { Date: '2018-10-16T22:39:00.341Z', Price: 150.05137848027434, Volume: 24732 }, { Date: '2018-10-16T22:39:00.342Z', Price: 149.10971325415213, Volume: 23172 }, { Date: '2018-10-16T22:39:00.343Z', Price: 150.05137848027434, Volume: 29105 }, { Date: '2018-10-16T22:40:00.344Z', Price: 150.1838547974826, Volume: 48876 }, { Date: '2018-10-16T22:40:00.345Z', Price: 150.61406552892421, Volume: 41964 }, { Date: '2018-10-16T22:40:00.346Z', Price: 149.8913721401732, Volume: 48662 }, { Date: '2018-10-16T22:40:00.347Z', Price: 150.38962585203, Volume: 40914 }, { Date: '2018-10-16T22:41:00.348Z', Price: 150.6154213536144, Volume: 47355 }, { Date: '2018-10-16T22:41:00.349Z', Price: 150.69317391709197, Volume: 23682 }, { Date: '2018-10-16T22:41:00.350Z', Price: 149.89264442310943, Volume: 22533 }, { Date: '2018-10-16T22:41:00.351Z', Price: 149.89264442310943, Volume: 37934 }, { Date: '2018-10-16T22:42:00.352Z', Price: 149.7063055559067, Volume: 21707 }, { Date: '2018-10-16T22:42:00.353Z', Price: 149.7063055559067, Volume: 28801 }, { Date: '2018-10-16T22:42:00.354Z', Price: 148.8978296106846, Volume: 11394 }, { Date: '2018-10-16T22:42:00.355Z', Price: 149.05282567142075, Volume: 44394 }, { Date: '2018-10-16T22:43:00.356Z', Price: 149.32245298172785, Volume: 32342 }, { Date: '2018-10-16T22:43:00.357Z', Price: 149.3986920491544, Volume: 28043 }, { Date: '2018-10-16T22:43:00.358Z', Price: 148.9765815997872, Volume: 35840 }, { Date: '2018-10-16T22:43:00.359Z', Price: 149.27181334903224, Volume: 48342 }, { Date: '2018-10-16T22:44:00.360Z', Price: 149.38823237276372, Volume: 43514 }, { Date: '2018-10-16T22:44:00.361Z', Price: 149.98968242946975, Volume: 28293 }, { Date: '2018-10-16T22:44:00.362Z', Price: 149.30432264145537, Volume: 26755 }, { Date: '2018-10-16T22:44:00.363Z', Price: 149.8987075626295, Volume: 14484 }, { Date: '2018-10-16T22:45:00.364Z', Price: 150.02638602021813, Volume: 45407 }, { Date: '2018-10-16T22:45:00.365Z', Price: 151.1759317137447, Volume: 42155 }, { Date: '2018-10-16T22:45:00.366Z', Price: 149.89602033171698, Volume: 31612 }, { Date: '2018-10-16T22:45:00.367Z', Price: 151.1759317137447, Volume: 29379 }, { Date: '2018-10-16T22:46:00.368Z', Price: 151.20764849737418, Volume: 20795 }, { Date: '2018-10-16T22:46:00.369Z', Price: 151.20764849737418, Volume: 43286 }, { Date: '2018-10-16T22:46:00.370Z', Price: 150.22649571792613, Volume: 22257 }, { Date: '2018-10-16T22:46:00.371Z', Price: 150.65106353749474, Volume: 35318 }, { Date: '2018-10-16T22:47:00.372Z', Price: 150.82582503089532, Volume: 44887 }, { Date: '2018-10-16T22:47:00.373Z', Price: 150.82582503089532, Volume: 12903 }, { Date: '2018-10-16T22:47:00.374Z', Price: 150.33897758169624, Volume: 30887 }, { Date: '2018-10-16T22:47:00.375Z', Price: 150.44861907120284, Volume: 37748 }, { Date: '2018-10-16T22:48:00.376Z', Price: 150.62591511627446, Volume: 29842 }, { Date: '2018-10-16T22:48:00.377Z', Price: 150.68635477206323, Volume: 42594 }, { Date: '2018-10-16T22:48:00.378Z', Price: 150.10024519135146, Volume: 31366 }, { Date: '2018-10-16T22:48:00.379Z', Price: 150.36626379559135, Volume: 24154 }, { Date: '2018-10-16T22:49:00.380Z', Price: 150.54851536544342, Volume: 47039 }, { Date: '2018-10-16T22:49:00.381Z', Price: 150.85082302710194, Volume: 39129 }, { Date: '2018-10-16T22:49:00.382Z', Price: 150.36087638920478, Volume: 47045 }, { Date: '2018-10-16T22:49:00.383Z', Price: 150.85082302710194, Volume: 47213 }, { Date: '2018-10-16T22:50:00.384Z', Price: 151.14327002170353, Volume: 43563 }, { Date: '2018-10-16T22:50:00.385Z', Price: 151.34663041922633, Volume: 14697 }, { Date: '2018-10-16T22:50:00.386Z', Price: 150.86638612465188, Volume: 25483 }, { Date: '2018-10-16T22:50:00.387Z', Price: 151.33536051739443, Volume: 43323 }, { Date: '2018-10-16T22:51:00.388Z', Price: 151.3712533600874, Volume: 28936 }, { Date: '2018-10-16T22:51:00.389Z', Price: 151.4432990139196, Volume: 41326 }, { Date: '2018-10-16T22:51:00.390Z', Price: 150.64086456037398, Volume: 41108 }, { Date: '2018-10-16T22:51:00.391Z', Price: 150.64086456037398, Volume: 27764 }, { Date: '2018-10-16T22:52:00.392Z', Price: 150.68281705472208, Volume: 28141 }, { Date: '2018-10-16T22:52:00.393Z', Price: 150.76220956499947, Volume: 17824 }, { Date: '2018-10-16T22:52:00.394Z', Price: 150.13181011195988, Volume: 23789 }, { Date: '2018-10-16T22:52:00.395Z', Price: 150.13181011195988, Volume: 20938 }, { Date: '2018-10-16T22:53:00.396Z', Price: 150.03946161261229, Volume: 32770 }, { Date: '2018-10-16T22:53:00.397Z', Price: 150.07564688392347, Volume: 22102 }, { Date: '2018-10-16T22:53:00.398Z', Price: 149.39763330955856, Volume: 10794 }, { Date: '2018-10-16T22:53:00.399Z', Price: 149.75871753807183, Volume: 24242 }, { Date: '2018-10-16T22:54:00.400Z', Price: 149.563640002053, Volume: 17764 }, { Date: '2018-10-16T22:54:00.401Z', Price: 150.41976843142535, Volume: 49518 }, { Date: '2018-10-16T22:54:00.402Z', Price: 149.5141186016721, Volume: 40328 }, { Date: '2018-10-16T22:54:00.403Z', Price: 150.41976843142535, Volume: 21281 }, { Date: '2018-10-16T22:55:00.404Z', Price: 150.49880860521344, Volume: 42820 }, { Date: '2018-10-16T22:55:00.405Z', Price: 151.05519230886048, Volume: 16798 }, { Date: '2018-10-16T22:55:00.406Z', Price: 150.49880860521344, Volume: 16285 }, { Date: '2018-10-16T22:55:00.407Z', Price: 151.00802680227304, Volume: 11635 }, { Date: '2018-10-16T22:56:00.408Z', Price: 150.71390987695293, Volume: 32011 }, { Date: '2018-10-16T22:56:00.409Z', Price: 151.45019021724184, Volume: 40566 }, { Date: '2018-10-16T22:56:00.410Z', Price: 150.70506439172945, Volume: 14525 }, { Date: '2018-10-16T22:56:00.411Z', Price: 151.33231922881518, Volume: 43747 }, { Date: '2018-10-16T22:57:00.412Z', Price: 151.50422774452346, Volume: 47533 }, { Date: '2018-10-16T22:57:00.413Z', Price: 151.95261993169916, Volume: 43711 }, { Date: '2018-10-16T22:57:00.414Z', Price: 151.31450544443987, Volume: 11926 }, { Date: '2018-10-16T22:57:00.415Z', Price: 151.95261993169916, Volume: 46309 }, { Date: '2018-10-16T22:58:00.416Z', Price: 152.06437706143663, Volume: 13289 }, { Date: '2018-10-16T22:58:00.417Z', Price: 152.79835200272268, Volume: 22596 }, { Date: '2018-10-16T22:58:00.418Z', Price: 152.06437706143663, Volume: 12140 }, { Date: '2018-10-16T22:58:00.419Z', Price: 152.79835200272268, Volume: 44022 }, { Date: '2018-10-16T22:59:00.420Z', Price: 152.66644873067062, Volume: 35030 }, { Date: '2018-10-16T22:59:00.421Z', Price: 152.66644873067062, Volume: 19526 }, { Date: '2018-10-16T22:59:00.422Z', Price: 152.02708168529537, Volume: 28636 }, { Date: '2018-10-16T22:59:00.423Z', Price: 152.37084015399492, Volume: 14602 }, { Date: '2018-10-16T23:00:00.424Z', Price: 152.3992178578272, Volume: 39489 }, { Date: '2018-10-16T23:00:00.425Z', Price: 153.4742277252273, Volume: 20768 }, { Date: '2018-10-16T23:00:00.426Z', Price: 152.3992178578272, Volume: 48971 }, { Date: '2018-10-16T23:00:00.427Z', Price: 153.4742277252273, Volume: 35242 }, { Date: '2018-10-16T23:01:00.428Z', Price: 153.35354999296197, Volume: 36196 }, { Date: '2018-10-16T23:01:00.429Z', Price: 153.43452325543748, Volume: 24898 }, { Date: '2018-10-16T23:01:00.430Z', Price: 152.67569565565688, Volume: 39286 }, { Date: '2018-10-16T23:01:00.431Z', Price: 153.16859145537734, Volume: 43176 }, { Date: '2018-10-16T23:02:00.432Z', Price: 153.05020102655814, Volume: 36999 }, { Date: '2018-10-16T23:02:00.433Z', Price: 153.50629267504283, Volume: 25888 }, { Date: '2018-10-16T23:02:00.434Z', Price: 152.8574650303641, Volume: 32051 }, { Date: '2018-10-16T23:02:00.435Z', Price: 152.8574650303641, Volume: 16939 }, { Date: '2018-10-16T23:03:00.436Z', Price: 152.92076671279304, Volume: 17915 }, { Date: '2018-10-16T23:03:00.437Z', Price: 153.47035772248637, Volume: 20632 }, { Date: '2018-10-16T23:03:00.438Z', Price: 152.88402204542217, Volume: 35955 }, { Date: '2018-10-16T23:03:00.439Z', Price: 152.88402204542217, Volume: 16108 }, { Date: '2018-10-16T23:04:00.440Z', Price: 152.68246976623314, Volume: 45051 }, { Date: '2018-10-16T23:04:00.441Z', Price: 152.68246976623314, Volume: 43010 }, { Date: '2018-10-16T23:04:00.442Z', Price: 151.6371813290587, Volume: 19797 }, { Date: '2018-10-16T23:04:00.443Z', Price: 151.6371813290587, Volume: 12805 }, { Date: '2018-10-16T23:05:00.444Z', Price: 151.56172962788054, Volume: 39817 }, { Date: '2018-10-16T23:05:00.445Z', Price: 151.86536490406493, Volume: 34172 }, { Date: '2018-10-16T23:05:00.446Z', Price: 151.1646899571677, Volume: 45426 }, { Date: '2018-10-16T23:05:00.447Z', Price: 151.74676274634209, Volume: 42988 }, { Date: '2018-10-16T23:06:00.448Z', Price: 151.47421052889155, Volume: 38800 }, { Date: '2018-10-16T23:06:00.449Z', Price: 151.47421052889155, Volume: 29316 }, { Date: '2018-10-16T23:06:00.450Z', Price: 150.47333553575882, Volume: 40803 }, { Date: '2018-10-16T23:06:00.451Z', Price: 150.8764450621928, Volume: 35416 }, { Date: '2018-10-16T23:07:00.452Z', Price: 150.93078803884205, Volume: 17311 }, { Date: '2018-10-16T23:07:00.453Z', Price: 151.99222395055938, Volume: 41084 }, { Date: '2018-10-16T23:07:00.454Z', Price: 150.93078803884205, Volume: 10224 }, { Date: '2018-10-16T23:07:00.455Z', Price: 151.65267031048063, Volume: 32759 }, { Date: '2018-10-16T23:08:00.456Z', Price: 151.35870705150657, Volume: 47142 }, { Date: '2018-10-16T23:08:00.457Z', Price: 152.01863608462236, Volume: 40617 }, { Date: '2018-10-16T23:08:00.458Z', Price: 151.23439481604913, Volume: 21706 }, { Date: '2018-10-16T23:08:00.459Z', Price: 152.01863608462236, Volume: 32251 }, { Date: '2018-10-16T23:09:00.460Z', Price: 151.94049179008258, Volume: 29922 }, { Date: '2018-10-16T23:09:00.461Z', Price: 151.94049179008258, Volume: 34425 }, { Date: '2018-10-16T23:09:00.462Z', Price: 150.34420054170067, Volume: 19109 }, { Date: '2018-10-16T23:09:00.463Z', Price: 150.91844324212047, Volume: 20570 }, { Date: '2018-10-16T23:10:00.464Z', Price: 150.99665013939375, Volume: 23885 }, { Date: '2018-10-16T23:10:00.465Z', Price: 151.0982448257274, Volume: 25776 }, { Date: '2018-10-16T23:10:00.466Z', Price: 150.26809667095193, Volume: 16230 }, { Date: '2018-10-16T23:10:00.467Z', Price: 150.7662991010306, Volume: 45360 }, { Date: '2018-10-16T23:11:00.468Z', Price: 150.71094296827764, Volume: 25176 }, { Date: '2018-10-16T23:11:00.469Z', Price: 151.39140786385238, Volume: 43661 }, { Date: '2018-10-16T23:11:00.470Z', Price: 150.71094296827764, Volume: 14059 }, { Date: '2018-10-16T23:11:00.471Z', Price: 151.39140786385238, Volume: 36377 }, { Date: '2018-10-16T23:12:00.472Z', Price: 151.1524602133676, Volume: 48693 }, { Date: '2018-10-16T23:12:00.473Z', Price: 151.4210415246223, Volume: 41929 }, { Date: '2018-10-16T23:12:00.474Z', Price: 150.84451998883216, Volume: 24837 }, { Date: '2018-10-16T23:12:00.475Z', Price: 150.85666220209617, Volume: 40643 }, { Date: '2018-10-16T23:13:00.476Z', Price: 150.95136199918298, Volume: 23825 }, { Date: '2018-10-16T23:13:00.477Z', Price: 151.6465204728378, Volume: 22531 }, { Date: '2018-10-16T23:13:00.478Z', Price: 150.95136199918298, Volume: 18139 }, { Date: '2018-10-16T23:13:00.479Z', Price: 151.2789321817587, Volume: 31921 }, { Date: '2018-10-16T23:14:00.480Z', Price: 151.32602926011728, Volume: 45730 }, { Date: '2018-10-16T23:14:00.481Z', Price: 151.57578264178113, Volume: 27160 }, { Date: '2018-10-16T23:14:00.482Z', Price: 150.70209398276867, Volume: 20835 }, { Date: '2018-10-16T23:14:00.483Z', Price: 150.84044738446948, Volume: 34276 }, { Date: '2018-10-16T23:15:00.484Z', Price: 150.602832387481, Volume: 33180 }, { Date: '2018-10-16T23:15:00.485Z', Price: 150.602832387481, Volume: 31903 }, { Date: '2018-10-16T23:15:00.486Z', Price: 149.62624505565296, Volume: 21817 }, { Date: '2018-10-16T23:15:00.487Z', Price: 149.7386821885939, Volume: 12482 }, { Date: '2018-10-16T23:16:00.488Z', Price: 149.78906046352878, Volume: 47084 }, { Date: '2018-10-16T23:16:00.489Z', Price: 149.88447923507124, Volume: 41097 }, { Date: '2018-10-16T23:16:00.490Z', Price: 149.48482023330652, Volume: 20204 }, { Date: '2018-10-16T23:16:00.491Z', Price: 149.82459618716837, Volume: 38130 }, { Date: '2018-10-16T23:17:00.492Z', Price: 149.55943068163953, Volume: 37402 }, { Date: '2018-10-16T23:17:00.493Z', Price: 149.8478573348331, Volume: 45782 }, { Date: '2018-10-16T23:17:00.494Z', Price: 149.21638838363654, Volume: 43203 }, { Date: '2018-10-16T23:17:00.495Z', Price: 149.8478573348331, Volume: 21810 }, { Date: '2018-10-16T23:18:00.496Z', Price: 149.59559405956136, Volume: 29011 }, { Date: '2018-10-16T23:18:00.497Z', Price: 149.7833443944547, Volume: 36204 }, { Date: '2018-10-16T23:18:00.498Z', Price: 148.8557164610739, Volume: 24125 }, { Date: '2018-10-16T23:18:00.499Z', Price: 149.05856012194837, Volume: 43663 }, { Date: '2018-10-16T23:19:00.500Z', Price: 149.31727847608676, Volume: 28870 }, { Date: '2018-10-16T23:19:00.501Z', Price: 149.53725164938152, Volume: 22355 }, { Date: '2018-10-16T23:19:00.502Z', Price: 149.1007427581418, Volume: 31613 }, { Date: '2018-10-16T23:19:00.503Z', Price: 149.30321063280908, Volume: 26929 }, { Date: '2018-10-16T23:20:00.504Z', Price: 149.5418578689158, Volume: 35275 }, { Date: '2018-10-16T23:20:00.505Z', Price: 150.33493215160377, Volume: 37536 }, { Date: '2018-10-16T23:20:00.506Z', Price: 149.5418578689158, Volume: 46488 }, { Date: '2018-10-16T23:20:00.507Z', Price: 150.33493215160377, Volume: 23847 }, { Date: '2018-10-16T23:21:00.508Z', Price: 150.2457325629894, Volume: 23120 }, { Date: '2018-10-16T23:21:00.509Z', Price: 150.4151549824853, Volume: 35800 }, { Date: '2018-10-16T23:21:00.510Z', Price: 149.6780398253044, Volume: 11181 }, { Date: '2018-10-16T23:21:00.511Z', Price: 149.84162869726813, Volume: 14656 }, { Date: '2018-10-16T23:22:00.512Z', Price: 150.05656900447923, Volume: 17955 }, { Date: '2018-10-16T23:22:00.513Z', Price: 150.56579349264803, Volume: 49330 }, { Date: '2018-10-16T23:22:00.514Z', Price: 149.98419399551625, Volume: 28340 }, { Date: '2018-10-16T23:22:00.515Z', Price: 150.09704662034898, Volume: 33236 }, { Date: '2018-10-16T23:23:00.516Z', Price: 149.81079200203817, Volume: 49854 }, { Date: '2018-10-16T23:23:00.517Z', Price: 149.9876737219848, Volume: 14883 }, { Date: '2018-10-16T23:23:00.518Z', Price: 149.06169488637374, Volume: 29079 }, { Date: '2018-10-16T23:23:00.519Z', Price: 149.11579551089991, Volume: 11457 }, { Date: '2018-10-16T23:24:00.520Z', Price: 149.28576630066584, Volume: 13163 }, { Date: '2018-10-16T23:24:00.521Z', Price: 149.4055389293119, Volume: 38962 }, { Date: '2018-10-16T23:24:00.522Z', Price: 149.0617237617904, Volume: 25772 }, { Date: '2018-10-16T23:24:00.523Z', Price: 149.39671953182383, Volume: 36128 }, { Date: '2018-10-16T23:25:00.524Z', Price: 149.1855978809212, Volume: 43173 }, { Date: '2018-10-16T23:25:00.525Z', Price: 149.4189580090853, Volume: 44750 }, { Date: '2018-10-16T23:25:00.526Z', Price: 148.62116382949918, Volume: 13375 }, { Date: '2018-10-16T23:25:00.527Z', Price: 149.05845828306892, Volume: 10480 }, { Date: '2018-10-16T23:26:00.528Z', Price: 148.92169040793848, Volume: 17387 }, { Date: '2018-10-16T23:26:00.529Z', Price: 148.95882448452835, Volume: 34149 }, { Date: '2018-10-16T23:26:00.530Z', Price: 148.59875545485593, Volume: 38432 }, { Date: '2018-10-16T23:26:00.531Z', Price: 148.6293538789248, Volume: 43034 }, { Date: '2018-10-16T23:27:00.532Z', Price: 148.6301060278749, Volume: 13378 }, { Date: '2018-10-16T23:27:00.533Z', Price: 148.67202476583918, Volume: 11176 }, { Date: '2018-10-16T23:27:00.534Z', Price: 147.6023596239461, Volume: 33862 }, { Date: '2018-10-16T23:27:00.535Z', Price: 148.1390108349346, Volume: 45610 }, { Date: '2018-10-16T23:28:00.536Z', Price: 148.1133349603017, Volume: 29904 }, { Date: '2018-10-16T23:28:00.537Z', Price: 148.13432937510956, Volume: 28092 }, { Date: '2018-10-16T23:28:00.538Z', Price: 147.69033578962657, Volume: 32935 }, { Date: '2018-10-16T23:28:00.539Z', Price: 147.97040773441475, Volume: 36818 }, { Date: '2018-10-16T23:29:00.540Z', Price: 147.73278175430286, Volume: 14217 }, { Date: '2018-10-16T23:29:00.541Z', Price: 147.73278175430286, Volume: 20607 }, { Date: '2018-10-16T23:29:00.542Z', Price: 147.02563964152912, Volume: 46656 }, { Date: '2018-10-16T23:29:00.543Z', Price: 147.39450391054433, Volume: 49232 }, { Date: '2018-10-16T23:30:00.544Z', Price: 147.14855104060683, Volume: 10005 }, { Date: '2018-10-16T23:30:00.545Z', Price: 147.14855104060683, Volume: 49409 }, { Date: '2018-10-16T23:30:00.546Z', Price: 146.2695758858709, Volume: 46206 }, { Date: '2018-10-16T23:30:00.547Z', Price: 146.79612182824556, Volume: 33284 }, { Date: '2018-10-16T23:31:00.548Z', Price: 146.52033708266956, Volume: 36707 }, { Date: '2018-10-16T23:31:00.549Z', Price: 146.60099790904562, Volume: 41780 }, { Date: '2018-10-16T23:31:00.550Z', Price: 145.72216523981507, Volume: 17443 }, { Date: '2018-10-16T23:31:00.551Z', Price: 146.42120305853894, Volume: 39346 }, { Date: '2018-10-16T23:32:00.552Z', Price: 146.26216200312834, Volume: 48354 }, { Date: '2018-10-16T23:32:00.553Z', Price: 146.37648065217422, Volume: 40039 }, { Date: '2018-10-16T23:32:00.554Z', Price: 145.6882281363088, Volume: 37203 }, { Date: '2018-10-16T23:32:00.555Z', Price: 145.6882281363088, Volume: 16671 }, { Date: '2018-10-16T23:33:00.556Z', Price: 145.719859181669, Volume: 43225 }, { Date: '2018-10-16T23:33:00.557Z', Price: 146.5809916118529, Volume: 23508 }, { Date: '2018-10-16T23:33:00.558Z', Price: 145.719859181669, Volume: 28808 }, { Date: '2018-10-16T23:33:00.559Z', Price: 146.33656924145637, Volume: 37922 }, { Date: '2018-10-16T23:34:00.560Z', Price: 146.41314890523068, Volume: 27772 }, { Date: '2018-10-16T23:34:00.561Z', Price: 147.08893316217225, Volume: 36015 }, { Date: '2018-10-16T23:34:00.562Z', Price: 146.32769817425947, Volume: 38645 }, { Date: '2018-10-16T23:34:00.563Z', Price: 146.95022040793233, Volume: 46968 }, { Date: '2018-10-16T23:35:00.564Z', Price: 147.12567551022, Volume: 42264 }, { Date: '2018-10-16T23:35:00.565Z', Price: 148.1037953944117, Volume: 40669 }, { Date: '2018-10-16T23:35:00.566Z', Price: 147.12567551022, Volume: 17904 }, { Date: '2018-10-16T23:35:00.567Z', Price: 147.63066187024802, Volume: 40698 }, { Date: '2018-10-16T23:36:00.568Z', Price: 147.41625625847124, Volume: 24752 }, { Date: '2018-10-16T23:36:00.569Z', Price: 147.4726396369066, Volume: 45495 }, { Date: '2018-10-16T23:36:00.570Z', Price: 146.98417897587396, Volume: 45873 }, { Date: '2018-10-16T23:36:00.571Z', Price: 147.4726396369066, Volume: 47067 }, { Date: '2018-10-16T23:37:00.572Z', Price: 147.18513971808198, Volume: 23533 }, { Date: '2018-10-16T23:37:00.573Z', Price: 147.27043174397664, Volume: 35861 }, { Date: '2018-10-16T23:37:00.574Z', Price: 146.6148854655136, Volume: 15492 }, { Date: '2018-10-16T23:37:00.575Z', Price: 147.21215602108893, Volume: 41895 }, { Date: '2018-10-16T23:38:00.576Z', Price: 147.12230136747405, Volume: 20727 }, { Date: '2018-10-16T23:38:00.577Z', Price: 148.09266116192796, Volume: 38007 }, { Date: '2018-10-16T23:38:00.578Z', Price: 147.12230136747405, Volume: 46189 }, { Date: '2018-10-16T23:38:00.579Z', Price: 147.81512600413802, Volume: 17645 }, { Date: '2018-10-16T23:39:00.580Z', Price: 147.74896288121965, Volume: 23532 }, { Date: '2018-10-16T23:39:00.581Z', Price: 148.07645704663167, Volume: 24715 }, { Date: '2018-10-16T23:39:00.582Z', Price: 147.55264475030734, Volume: 34732 }, { Date: '2018-10-16T23:39:00.583Z', Price: 147.67946576760383, Volume: 30039 }, { Date: '2018-10-16T23:40:00.584Z', Price: 147.57235561412753, Volume: 12145 }, { Date: '2018-10-16T23:40:00.585Z', Price: 147.7135521965184, Volume: 27638 }, { Date: '2018-10-16T23:40:00.586Z', Price: 147.21777089072003, Volume: 25878 }, { Date: '2018-10-16T23:40:00.587Z', Price: 147.39448315235612, Volume: 49710 }, { Date: '2018-10-16T23:41:00.588Z', Price: 147.47320755242177, Volume: 32270 }, { Date: '2018-10-16T23:41:00.589Z', Price: 147.47320755242177, Volume: 40570 }, { Date: '2018-10-16T23:41:00.590Z', Price: 146.72404564166197, Volume: 23324 }, { Date: '2018-10-16T23:41:00.591Z', Price: 146.96171171489732, Volume: 44148 }, { Date: '2018-10-16T23:42:00.592Z', Price: 147.13079660266317, Volume: 21238 }, { Date: '2018-10-16T23:42:00.593Z', Price: 147.13079660266317, Volume: 30276 }, { Date: '2018-10-16T23:42:00.594Z', Price: 145.70340099401383, Volume: 12977 }, { Date: '2018-10-16T23:42:00.595Z', Price: 145.70340099401383, Volume: 23748 }, { Date: '2018-10-16T23:43:00.596Z', Price: 145.5429383730981, Volume: 26930 }, { Date: '2018-10-16T23:43:00.597Z', Price: 145.90541970901918, Volume: 19590 }, { Date: '2018-10-16T23:43:00.598Z', Price: 145.08645384237892, Volume: 49511 }, { Date: '2018-10-16T23:43:00.599Z', Price: 145.1735827556843, Volume: 28402 }, { Date: '2018-10-16T23:44:00.600Z', Price: 145.44715938393128, Volume: 47105 }, { Date: '2018-10-16T23:44:00.601Z', Price: 145.67297848973965, Volume: 32938 }, { Date: '2018-10-16T23:44:00.602Z', Price: 145.07136791276642, Volume: 11557 }, { Date: '2018-10-16T23:44:00.603Z', Price: 145.49247556070884, Volume: 13419 }, { Date: '2018-10-16T23:45:00.604Z', Price: 145.3189117404507, Volume: 47839 }, { Date: '2018-10-16T23:45:00.605Z', Price: 146.02174746811687, Volume: 18982 }, { Date: '2018-10-16T23:45:00.606Z', Price: 145.20440253407503, Volume: 35930 }, { Date: '2018-10-16T23:45:00.607Z', Price: 146.02174746811687, Volume: 17343 }, { Date: '2018-10-16T23:46:00.608Z', Price: 146.28937728125135, Volume: 20403 }, { Date: '2018-10-16T23:46:00.609Z', Price: 146.58469457609425, Volume: 49159 }, { Date: '2018-10-16T23:46:00.610Z', Price: 145.8603327097188, Volume: 47640 }, { Date: '2018-10-16T23:46:00.611Z', Price: 145.8603327097188, Volume: 48528 }, { Date: '2018-10-16T23:47:00.612Z', Price: 145.6654579322838, Volume: 43273 }, { Date: '2018-10-16T23:47:00.613Z', Price: 146.08694744314565, Volume: 27619 }, { Date: '2018-10-16T23:47:00.614Z', Price: 145.24483282894838, Volume: 21102 }, { Date: '2018-10-16T23:47:00.615Z', Price: 145.52672323040196, Volume: 47215 }, { Date: '2018-10-16T23:48:00.616Z', Price: 145.52455888133423, Volume: 14334 }, { Date: '2018-10-16T23:48:00.617Z', Price: 145.83279928834048, Volume: 34890 }, { Date: '2018-10-16T23:48:00.618Z', Price: 145.23015971255833, Volume: 35088 }, { Date: '2018-10-16T23:48:00.619Z', Price: 145.23015971255833, Volume: 39369 }, { Date: '2018-10-16T23:49:00.620Z', Price: 145.52022778840208, Volume: 13515 }, { Date: '2018-10-16T23:49:00.621Z', Price: 145.6162861732459, Volume: 12087 }, { Date: '2018-10-16T23:49:00.622Z', Price: 144.8852752215048, Volume: 18304 }, { Date: '2018-10-16T23:49:00.623Z', Price: 145.1193395743327, Volume: 38541 }, { Date: '2018-10-16T23:50:00.624Z', Price: 145.15757507130763, Volume: 11091 }, { Date: '2018-10-16T23:50:00.625Z', Price: 146.24449438649702, Volume: 36872 }, { Date: '2018-10-16T23:50:00.626Z', Price: 144.99500096341578, Volume: 42096 }, { Date: '2018-10-16T23:50:00.627Z', Price: 146.24449438649702, Volume: 18534 }, { Date: '2018-10-16T23:51:00.628Z', Price: 146.37424678932615, Volume: 11511 }, { Date: '2018-10-16T23:51:00.629Z', Price: 147.17483621305084, Volume: 48817 }, { Date: '2018-10-16T23:51:00.630Z', Price: 146.26313269323276, Volume: 14286 }, { Date: '2018-10-16T23:51:00.631Z', Price: 147.17483621305084, Volume: 38117 }, { Date: '2018-10-16T23:52:00.632Z', Price: 147.23576129759184, Volume: 49475 }, { Date: '2018-10-16T23:52:00.633Z', Price: 147.60521020395385, Volume: 42706 }, { Date: '2018-10-16T23:52:00.634Z', Price: 147.0022020214065, Volume: 33907 }, { Date: '2018-10-16T23:52:00.635Z', Price: 147.2217828390499, Volume: 27267 }, { Date: '2018-10-16T23:53:00.636Z', Price: 147.37707435253284, Volume: 44339 }, { Date: '2018-10-16T23:53:00.637Z', Price: 147.37707435253284, Volume: 47886 }, { Date: '2018-10-16T23:53:00.638Z', Price: 146.79569801064508, Volume: 48026 }, { Date: '2018-10-16T23:53:00.639Z', Price: 146.84071651192335, Volume: 31690 }, { Date: '2018-10-16T23:54:00.640Z', Price: 146.80047793078154, Volume: 44374 }, { Date: '2018-10-16T23:54:00.641Z', Price: 146.80047793078154, Volume: 11435 }, { Date: '2018-10-16T23:54:00.642Z', Price: 146.20764606644835, Volume: 36168 }, { Date: '2018-10-16T23:54:00.643Z', Price: 146.52545815746961, Volume: 44768 }, { Date: '2018-10-16T23:55:00.644Z', Price: 146.33200743888256, Volume: 47379 }, { Date: '2018-10-16T23:55:00.645Z', Price: 146.5120211133364, Volume: 38023 }, { Date: '2018-10-16T23:55:00.646Z', Price: 146.10099404372093, Volume: 35275 }, { Date: '2018-10-16T23:55:00.647Z', Price: 146.10099404372093, Volume: 17967 }, { Date: '2018-10-16T23:56:00.648Z', Price: 146.1235136456883, Volume: 42085 }, { Date: '2018-10-16T23:56:00.649Z', Price: 146.21121767526898, Volume: 24039 }, { Date: '2018-10-16T23:56:00.650Z', Price: 145.55968059113118, Volume: 46472 }, { Date: '2018-10-16T23:56:00.651Z', Price: 145.751618575237, Volume: 33336 }, { Date: '2018-10-16T23:57:00.652Z', Price: 146.0383641554195, Volume: 29688 }, { Date: '2018-10-16T23:57:00.653Z', Price: 146.0383641554195, Volume: 44859 }, { Date: '2018-10-16T23:57:00.654Z', Price: 145.6520873550023, Volume: 14754 }, { Date: '2018-10-16T23:57:00.655Z', Price: 145.87968205424556, Volume: 28805 }, { Date: '2018-10-16T23:58:00.656Z', Price: 146.10697950730167, Volume: 27603 }, { Date: '2018-10-16T23:58:00.657Z', Price: 147.20700457420077, Volume: 36566 }, { Date: '2018-10-16T23:58:00.658Z', Price: 146.10697950730167, Volume: 35887 }, { Date: '2018-10-16T23:58:00.659Z', Price: 147.09055804382592, Volume: 15996 }, { Date: '2018-10-16T23:59:00.660Z', Price: 147.23973982863012, Volume: 21361 }, { Date: '2018-10-16T23:59:00.661Z', Price: 147.48440695872776, Volume: 16198 }, { Date: '2018-10-16T23:59:00.662Z', Price: 146.36236992441013, Volume: 19437 }, { Date: '2018-10-16T23:59:00.663Z', Price: 146.5159035075683, Volume: 23677 }, { Date: '2018-10-17T00:00:00.664Z', Price: 146.3601754875617, Volume: 18411 }, { Date: '2018-10-17T00:00:00.665Z', Price: 146.8825685625304, Volume: 21620 }, { Date: '2018-10-17T00:00:00.666Z', Price: 146.3601754875617, Volume: 28242 }, { Date: '2018-10-17T00:00:00.667Z', Price: 146.5048444752138, Volume: 43129 }, { Date: '2018-10-17T00:01:00.668Z', Price: 146.5987399594755, Volume: 21443 }, { Date: '2018-10-17T00:01:00.669Z', Price: 146.97451938773338, Volume: 24993 }, { Date: '2018-10-17T00:01:00.670Z', Price: 146.3618886430713, Volume: 41205 }, { Date: '2018-10-17T00:01:00.671Z', Price: 146.71246640109558, Volume: 23252 }, { Date: '2018-10-17T00:02:00.672Z', Price: 146.92216976361613, Volume: 25329 }, { Date: '2018-10-17T00:02:00.673Z', Price: 147.8313107987975, Volume: 48543 }, { Date: '2018-10-17T00:02:00.674Z', Price: 146.92216976361613, Volume: 49139 }, { Date: '2018-10-17T00:02:00.675Z', Price: 147.8313107987975, Volume: 23530 }, { Date: '2018-10-17T00:03:00.676Z', Price: 147.58899518933904, Volume: 39149 }, { Date: '2018-10-17T00:03:00.677Z', Price: 148.0685404290628, Volume: 18216 }, { Date: '2018-10-17T00:03:00.678Z', Price: 147.2813091615573, Volume: 36635 }, { Date: '2018-10-17T00:03:00.679Z', Price: 148.0685404290628, Volume: 37031 }, { Date: '2018-10-17T00:04:00.680Z', Price: 148.19898635292193, Volume: 44205 }, { Date: '2018-10-17T00:04:00.681Z', Price: 148.24375282083193, Volume: 44946 }, { Date: '2018-10-17T00:04:00.682Z', Price: 147.7796774923859, Volume: 16008 }, { Date: '2018-10-17T00:04:00.683Z', Price: 148.03250038279216, Volume: 49382 }, { Date: '2018-10-17T00:05:00.684Z', Price: 148.32672927256914, Volume: 35740 }, { Date: '2018-10-17T00:05:00.685Z', Price: 148.42786955211835, Volume: 44605 }, { Date: '2018-10-17T00:05:00.686Z', Price: 147.93128372331944, Volume: 42034 }, { Date: '2018-10-17T00:05:00.687Z', Price: 148.42786955211835, Volume: 10460 }, { Date: '2018-10-17T00:06:00.688Z', Price: 148.54799006097306, Volume: 25317 }, { Date: '2018-10-17T00:06:00.689Z', Price: 148.63958699865566, Volume: 22050 }, { Date: '2018-10-17T00:06:00.690Z', Price: 147.8895211823932, Volume: 29975 }, { Date: '2018-10-17T00:06:00.691Z', Price: 148.09484757356364, Volume: 37953 }, { Date: '2018-10-17T00:07:00.692Z', Price: 148.37768862086787, Volume: 37603 }, { Date: '2018-10-17T00:07:00.693Z', Price: 149.11572993500766, Volume: 17834 }, { Date: '2018-10-17T00:07:00.694Z', Price: 148.37768862086787, Volume: 15417 }, { Date: '2018-10-17T00:07:00.695Z', Price: 148.57858218589533, Volume: 13676 }, { Date: '2018-10-17T00:08:00.696Z', Price: 148.82692500367813, Volume: 25136 }, { Date: '2018-10-17T00:08:00.697Z', Price: 149.17023326096543, Volume: 32316 }, { Date: '2018-10-17T00:08:00.698Z', Price: 148.3171326180849, Volume: 34753 }, { Date: '2018-10-17T00:08:00.699Z', Price: 149.1396154663277, Volume: 20017 }, { Date: '2018-10-17T00:09:00.700Z', Price: 149.0967779435813, Volume: 17702 }, { Date: '2018-10-17T00:09:00.701Z', Price: 149.67579571452893, Volume: 31505 }, { Date: '2018-10-17T00:09:00.702Z', Price: 149.0967779435813, Volume: 28854 }, { Date: '2018-10-17T00:09:00.703Z', Price: 149.33564875621346, Volume: 35650 }, { Date: '2018-10-17T00:10:00.704Z', Price: 149.19472380122076, Volume: 49034 }, { Date: '2018-10-17T00:10:00.705Z', Price: 149.4923461587931, Volume: 47127 }, { Date: '2018-10-17T00:10:00.706Z', Price: 148.97271559971725, Volume: 20265 }, { Date: '2018-10-17T00:10:00.707Z', Price: 149.4923461587931, Volume: 34771 }, { Date: '2018-10-17T00:11:00.708Z', Price: 149.527970403765, Volume: 21454 }, { Date: '2018-10-17T00:11:00.709Z', Price: 149.58823550179298, Volume: 13923 }, { Date: '2018-10-17T00:11:00.710Z', Price: 148.94717689149323, Volume: 18153 }, { Date: '2018-10-17T00:11:00.711Z', Price: 148.94717689149323, Volume: 12556 }, { Date: '2018-10-17T00:12:00.712Z', Price: 149.02540939508992, Volume: 24829 }, { Date: '2018-10-17T00:12:00.713Z', Price: 149.02540939508992, Volume: 45986 }, { Date: '2018-10-17T00:12:00.714Z', Price: 148.22802464305568, Volume: 36129 }, { Date: '2018-10-17T00:12:00.715Z', Price: 148.34149581221413, Volume: 26639 }, { Date: '2018-10-17T00:13:00.716Z', Price: 148.47011227999974, Volume: 38002 }, { Date: '2018-10-17T00:13:00.717Z', Price: 148.78355649681697, Volume: 28734 }, { Date: '2018-10-17T00:13:00.718Z', Price: 148.17509897246268, Volume: 30405 }, { Date: '2018-10-17T00:13:00.719Z', Price: 148.17509897246268, Volume: 32581 }, { Date: '2018-10-17T00:14:00.720Z', Price: 148.24578772802204, Volume: 44855 }, { Date: '2018-10-17T00:14:00.721Z', Price: 149.01047123543614, Volume: 44336 }, { Date: '2018-10-17T00:14:00.722Z', Price: 148.2271297335538, Volume: 31716 }, { Date: '2018-10-17T00:14:00.723Z', Price: 149.01047123543614, Volume: 14122 }, { Date: '2018-10-17T00:15:00.724Z', Price: 149.05040419154489, Volume: 18029 }, { Date: '2018-10-17T00:15:00.725Z', Price: 149.37616827944916, Volume: 17451 }, { Date: '2018-10-17T00:15:00.726Z', Price: 148.86153763669608, Volume: 25062 }, { Date: '2018-10-17T00:15:00.727Z', Price: 149.02068413303627, Volume: 13335 }, { Date: '2018-10-17T00:16:00.728Z', Price: 148.94099734727925, Volume: 39427 }, { Date: '2018-10-17T00:16:00.729Z', Price: 149.13267641142642, Volume: 11431 }, { Date: '2018-10-17T00:16:00.730Z', Price: 148.58953503600685, Volume: 21281 }, { Date: '2018-10-17T00:16:00.731Z', Price: 149.04074488228673, Volume: 33346 }, { Date: '2018-10-17T00:17:00.732Z', Price: 148.9200841910267, Volume: 40432 }, { Date: '2018-10-17T00:17:00.733Z', Price: 149.67570269461723, Volume: 31454 }, { Date: '2018-10-17T00:17:00.734Z', Price: 148.9200841910267, Volume: 29546 }, { Date: '2018-10-17T00:17:00.735Z', Price: 149.20342555226387, Volume: 14550 }, { Date: '2018-10-17T00:18:00.736Z', Price: 149.22716544705017, Volume: 10363 }, { Date: '2018-10-17T00:18:00.737Z', Price: 149.4016370033147, Volume: 49459 }, { Date: '2018-10-17T00:18:00.738Z', Price: 148.60931918478698, Volume: 24242 }, { Date: '2018-10-17T00:18:00.739Z', Price: 149.4016370033147, Volume: 28502 }, { Date: '2018-10-17T00:19:00.740Z', Price: 149.68625452429407, Volume: 43798 }, { Date: '2018-10-17T00:19:00.741Z', Price: 149.8836479819464, Volume: 47429 }, { Date: '2018-10-17T00:19:00.742Z', Price: 149.26813681618626, Volume: 28153 }, { Date: '2018-10-17T00:19:00.743Z', Price: 149.26813681618626, Volume: 11824 }, { Date: '2018-10-17T00:20:00.744Z', Price: 149.38664008636385, Volume: 39586 }, { Date: '2018-10-17T00:20:00.745Z', Price: 150.64258691619935, Volume: 49414 }, { Date: '2018-10-17T00:20:00.746Z', Price: 149.38664008636385, Volume: 36109 }, { Date: '2018-10-17T00:20:00.747Z', Price: 150.64258691619935, Volume: 47141 }, { Date: '2018-10-17T00:21:00.748Z', Price: 150.79835735923197, Volume: 38426 }, { Date: '2018-10-17T00:21:00.749Z', Price: 151.16931915338418, Volume: 34132 }, { Date: '2018-10-17T00:21:00.750Z', Price: 150.47338554623568, Volume: 14236 }, { Date: '2018-10-17T00:21:00.751Z', Price: 150.99036357172199, Volume: 20086 }, { Date: '2018-10-17T00:22:00.752Z', Price: 150.77384816100925, Volume: 25924 }, { Date: '2018-10-17T00:22:00.753Z', Price: 151.05704840713028, Volume: 25225 }, { Date: '2018-10-17T00:22:00.754Z', Price: 150.320721956, Volume: 22703 }, { Date: '2018-10-17T00:22:00.755Z', Price: 150.320721956, Volume: 10520 }, { Date: '2018-10-17T00:23:00.756Z', Price: 150.6070672333396, Volume: 22011 }, { Date: '2018-10-17T00:23:00.757Z', Price: 151.43201641573108, Volume: 14559 }, { Date: '2018-10-17T00:23:00.758Z', Price: 150.6070672333396, Volume: 46826 }, { Date: '2018-10-17T00:23:00.759Z', Price: 150.984332815258, Volume: 11005 }, { Date: '2018-10-17T00:24:00.760Z', Price: 151.1109458387665, Volume: 10927 }, { Date: '2018-10-17T00:24:00.761Z', Price: 151.1379563439447, Volume: 17718 }, { Date: '2018-10-17T00:24:00.762Z', Price: 150.10138428604927, Volume: 42693 }, { Date: '2018-10-17T00:24:00.763Z', Price: 150.39439594543109, Volume: 28931 }, { Date: '2018-10-17T00:25:00.764Z', Price: 150.48271815075918, Volume: 19255 }, { Date: '2018-10-17T00:25:00.765Z', Price: 151.147669807647, Volume: 39602 }, { Date: '2018-10-17T00:25:00.766Z', Price: 150.48271815075918, Volume: 33524 }, { Date: '2018-10-17T00:25:00.767Z', Price: 151.147669807647, Volume: 32601 }, { Date: '2018-10-17T00:26:00.768Z', Price: 150.87900146995608, Volume: 24239 }, { Date: '2018-10-17T00:26:00.769Z', Price: 151.21640478508414, Volume: 17215 }, { Date: '2018-10-17T00:26:00.770Z', Price: 150.37679265356903, Volume: 38940 }, { Date: '2018-10-17T00:26:00.771Z', Price: 150.50278513847383, Volume: 45361 }, { Date: '2018-10-17T00:27:00.772Z', Price: 150.3041055643408, Volume: 29314 }, { Date: '2018-10-17T00:27:00.773Z', Price: 150.38892550960048, Volume: 25918 }, { Date: '2018-10-17T00:27:00.774Z', Price: 149.89917074882294, Volume: 28391 }, { Date: '2018-10-17T00:27:00.775Z', Price: 150.2586928465386, Volume: 21948 }, { Date: '2018-10-17T00:28:00.776Z', Price: 149.9830498240275, Volume: 43053 }, { Date: '2018-10-17T00:28:00.777Z', Price: 150.0601472624925, Volume: 23886 }, { Date: '2018-10-17T00:28:00.778Z', Price: 149.4898368384298, Volume: 32729 }, { Date: '2018-10-17T00:28:00.779Z', Price: 149.77722041630824, Volume: 24733 }, { Date: '2018-10-17T00:29:00.780Z', Price: 149.9891304763637, Volume: 10069 }, { Date: '2018-10-17T00:29:00.781Z', Price: 150.39072158080563, Volume: 31511 }, { Date: '2018-10-17T00:29:00.782Z', Price: 149.51808843054707, Volume: 15167 }, { Date: '2018-10-17T00:29:00.783Z', Price: 150.22626639478133, Volume: 10604 }, { Date: '2018-10-17T00:30:00.784Z', Price: 150.3076424468826, Volume: 41210 }, { Date: '2018-10-17T00:30:00.785Z', Price: 151.04651118732585, Volume: 23248 }, { Date: '2018-10-17T00:30:00.786Z', Price: 149.79294025956392, Volume: 17314 }, { Date: '2018-10-17T00:30:00.787Z', Price: 151.04651118732585, Volume: 46530 }, { Date: '2018-10-17T00:31:00.788Z', Price: 151.07330936325994, Volume: 40836 }, { Date: '2018-10-17T00:31:00.789Z', Price: 152.08227352908997, Volume: 41079 }, { Date: '2018-10-17T00:31:00.790Z', Price: 151.07330936325994, Volume: 45634 }, { Date: '2018-10-17T00:31:00.791Z', Price: 152.01928139479824, Volume: 46023 }, { Date: '2018-10-17T00:32:00.792Z', Price: 152.17076158774, Volume: 12450 }, { Date: '2018-10-17T00:32:00.793Z', Price: 152.22066091569081, Volume: 16301 }, { Date: '2018-10-17T00:32:00.794Z', Price: 150.87242966545793, Volume: 28158 }, { Date: '2018-10-17T00:32:00.795Z', Price: 150.87242966545793, Volume: 37664 }, { Date: '2018-10-17T00:33:00.796Z', Price: 150.78836410548803, Volume: 43433 }, { Date: '2018-10-17T00:33:00.797Z', Price: 151.00212406904052, Volume: 46270 }, { Date: '2018-10-17T00:33:00.798Z', Price: 150.50739685183825, Volume: 46728 }, { Date: '2018-10-17T00:33:00.799Z', Price: 150.50739685183825, Volume: 12705 }, { Date: '2018-10-17T00:34:00.800Z', Price: 150.2384924962289, Volume: 33401 }, { Date: '2018-10-17T00:34:00.801Z', Price: 150.86407274686906, Volume: 12734 }, { Date: '2018-10-17T00:34:00.802Z', Price: 149.987316749265, Volume: 48097 }, { Date: '2018-10-17T00:34:00.803Z', Price: 150.79922283164603, Volume: 34782 }, { Date: '2018-10-17T00:35:00.804Z', Price: 150.92742851222502, Volume: 45517 }, { Date: '2018-10-17T00:35:00.805Z', Price: 151.20470438730575, Volume: 42093 }, { Date: '2018-10-17T00:35:00.806Z', Price: 150.06053864933307, Volume: 34519 }, { Date: '2018-10-17T00:35:00.807Z', Price: 150.06053864933307, Volume: 19035 }, { Date: '2018-10-17T00:36:00.808Z', Price: 149.92794550049575, Volume: 34057 }, { Date: '2018-10-17T00:36:00.809Z', Price: 149.92794550049575, Volume: 47364 }, { Date: '2018-10-17T00:36:00.810Z', Price: 149.24533497664993, Volume: 30810 }, { Date: '2018-10-17T00:36:00.811Z', Price: 149.40792362232622, Volume: 48490 }, { Date: '2018-10-17T00:37:00.812Z', Price: 149.59682453707342, Volume: 44132 }, { Date: '2018-10-17T00:37:00.813Z', Price: 150.53176821902088, Volume: 19623 }, { Date: '2018-10-17T00:37:00.814Z', Price: 149.59682453707342, Volume: 37237 }, { Date: '2018-10-17T00:37:00.815Z', Price: 150.4317321633747, Volume: 42097 }, { Date: '2018-10-17T00:38:00.816Z', Price: 150.2945628152195, Volume: 19440 }, { Date: '2018-10-17T00:38:00.817Z', Price: 150.51994826689997, Volume: 18265 }, { Date: '2018-10-17T00:38:00.818Z', Price: 149.83918524904436, Volume: 11754 }, { Date: '2018-10-17T00:38:00.819Z', Price: 149.8519929365247, Volume: 26034 }, { Date: '2018-10-17T00:39:00.820Z', Price: 149.61849685221685, Volume: 21644 }, { Date: '2018-10-17T00:39:00.821Z', Price: 149.8531105929032, Volume: 27649 }, { Date: '2018-10-17T00:39:00.822Z', Price: 149.43581357420925, Volume: 29872 }, { Date: '2018-10-17T00:39:00.823Z', Price: 149.7146703006959, Volume: 35043 }, { Date: '2018-10-17T00:40:00.824Z', Price: 149.98158671406497, Volume: 28618 }, { Date: '2018-10-17T00:40:00.825Z', Price: 150.48605431373394, Volume: 39656 }, { Date: '2018-10-17T00:40:00.826Z', Price: 149.73262583892338, Volume: 26655 }, { Date: '2018-10-17T00:40:00.827Z', Price: 150.48605431373394, Volume: 47875 }, { Date: '2018-10-17T00:41:00.828Z', Price: 150.55946520771457, Volume: 34607 }, { Date: '2018-10-17T00:41:00.829Z', Price: 151.3286007492657, Volume: 49521 }, { Date: '2018-10-17T00:41:00.830Z', Price: 150.55946520771457, Volume: 10889 }, { Date: '2018-10-17T00:41:00.831Z', Price: 150.75146754268744, Volume: 24455 }, { Date: '2018-10-17T00:42:00.832Z', Price: 150.6567856700597, Volume: 10161 }, { Date: '2018-10-17T00:42:00.833Z', Price: 151.0283300176228, Volume: 22214 }, { Date: '2018-10-17T00:42:00.834Z', Price: 150.4176870427812, Volume: 30097 }, { Date: '2018-10-17T00:42:00.835Z', Price: 150.9780190095992, Volume: 21953 }, { Date: '2018-10-17T00:43:00.836Z', Price: 150.83321553139973, Volume: 17122 }, { Date: '2018-10-17T00:43:00.837Z', Price: 150.83321553139973, Volume: 16740 }, { Date: '2018-10-17T00:43:00.838Z', Price: 150.1534316248915, Volume: 17246 }, { Date: '2018-10-17T00:43:00.839Z', Price: 150.1534316248915, Volume: 17620 }, { Date: '2018-10-17T00:44:00.840Z', Price: 150.1243143998636, Volume: 48740 }, { Date: '2018-10-17T00:44:00.841Z', Price: 150.19743490158376, Volume: 42726 }, { Date: '2018-10-17T00:44:00.842Z', Price: 149.50997433061445, Volume: 12047 }, { Date: '2018-10-17T00:44:00.843Z', Price: 149.67913264621646, Volume: 41561 }, { Date: '2018-10-17T00:45:00.844Z', Price: 149.91603080398252, Volume: 11788 }, { Date: '2018-10-17T00:45:00.845Z', Price: 149.9450780938426, Volume: 17771 }, { Date: '2018-10-17T00:45:00.846Z', Price: 149.55387096634877, Volume: 29273 }, { Date: '2018-10-17T00:45:00.847Z', Price: 149.7027263560359, Volume: 33141 }, { Date: '2018-10-17T00:46:00.848Z', Price: 149.7300824145346, Volume: 12500 }, { Date: '2018-10-17T00:46:00.849Z', Price: 149.7300824145346, Volume: 40366 }, { Date: '2018-10-17T00:46:00.850Z', Price: 149.036453327077, Volume: 19527 }, { Date: '2018-10-17T00:46:00.851Z', Price: 149.72473737951069, Volume: 30463 }, { Date: '2018-10-17T00:47:00.852Z', Price: 149.9630279905528, Volume: 35249 }, { Date: '2018-10-17T00:47:00.853Z', Price: 150.07658365914827, Volume: 46431 }, { Date: '2018-10-17T00:47:00.854Z', Price: 149.2653820895993, Volume: 14879 }, { Date: '2018-10-17T00:47:00.855Z', Price: 149.2653820895993, Volume: 16710 }, { Date: '2018-10-17T00:48:00.856Z', Price: 149.30658206172617, Volume: 45437 }, { Date: '2018-10-17T00:48:00.857Z', Price: 149.71796634034837, Volume: 12928 }, { Date: '2018-10-17T00:48:00.858Z', Price: 149.30658206172617, Volume: 20180 }, { Date: '2018-10-17T00:48:00.859Z', Price: 149.71796634034837, Volume: 34218 }, { Date: '2018-10-17T00:49:00.860Z', Price: 149.81526304178038, Volume: 18936 }, { Date: '2018-10-17T00:49:00.861Z', Price: 149.81526304178038, Volume: 44083 }, { Date: '2018-10-17T00:49:00.862Z', Price: 149.0291047361696, Volume: 23905 }, { Date: '2018-10-17T00:49:00.863Z', Price: 149.16947568601486, Volume: 35938 }, { Date: '2018-10-17T00:50:00.864Z', Price: 149.28190997188395, Volume: 21016 }, { Date: '2018-10-17T00:50:00.865Z', Price: 149.48399540198344, Volume: 21504 }, { Date: '2018-10-17T00:50:00.866Z', Price: 149.1162402269184, Volume: 20342 }, { Date: '2018-10-17T00:50:00.867Z', Price: 149.22326056040453, Volume: 14877 }, { Date: '2018-10-17T00:51:00.868Z', Price: 149.4981521505877, Volume: 29207 }, { Date: '2018-10-17T00:51:00.869Z', Price: 149.96197754099995, Volume: 49982 }, { Date: '2018-10-17T00:51:00.870Z', Price: 149.2267409821263, Volume: 39402 }, { Date: '2018-10-17T00:51:00.871Z', Price: 149.44855173480363, Volume: 39130 }, { Date: '2018-10-17T00:52:00.872Z', Price: 149.38373609325845, Volume: 40423 }, { Date: '2018-10-17T00:52:00.873Z', Price: 149.38373609325845, Volume: 11808 }, { Date: '2018-10-17T00:52:00.874Z', Price: 148.56167224390904, Volume: 25469 }, { Date: '2018-10-17T00:52:00.875Z', Price: 148.89885136873545, Volume: 23635 }, { Date: '2018-10-17T00:53:00.876Z', Price: 148.94038178493662, Volume: 18826 }, { Date: '2018-10-17T00:53:00.877Z', Price: 149.0485717167438, Volume: 15429 }, { Date: '2018-10-17T00:53:00.878Z', Price: 148.164229663543, Volume: 20167 }, { Date: '2018-10-17T00:53:00.879Z', Price: 148.164229663543, Volume: 33332 }, { Date: '2018-10-17T00:54:00.880Z', Price: 148.39221959526748, Volume: 36980 }, { Date: '2018-10-17T00:54:00.881Z', Price: 148.92581739008946, Volume: 14962 }, { Date: '2018-10-17T00:54:00.882Z', Price: 148.32072034725567, Volume: 45253 }, { Date: '2018-10-17T00:54:00.883Z', Price: 148.68442051915747, Volume: 10990 }, { Date: '2018-10-17T00:55:00.884Z', Price: 148.41062170490386, Volume: 48464 }, { Date: '2018-10-17T00:55:00.885Z', Price: 148.82064401404824, Volume: 49466 }, { Date: '2018-10-17T00:55:00.886Z', Price: 148.11699738850612, Volume: 49139 }, { Date: '2018-10-17T00:55:00.887Z', Price: 148.49859833825508, Volume: 37094 }, { Date: '2018-10-17T00:56:00.888Z', Price: 148.43248318397545, Volume: 16845 }, { Date: '2018-10-17T00:56:00.889Z', Price: 148.89531560721434, Volume: 12830 }, { Date: '2018-10-17T00:56:00.890Z', Price: 148.26721170649043, Volume: 15204 }, { Date: '2018-10-17T00:56:00.891Z', Price: 148.7453671530888, Volume: 23869 }, { Date: '2018-10-17T00:57:00.892Z', Price: 148.82919368808953, Volume: 36313 }, { Date: '2018-10-17T00:57:00.893Z', Price: 149.20510043757298, Volume: 33734 }, { Date: '2018-10-17T00:57:00.894Z', Price: 148.482169627092, Volume: 21652 }, { Date: '2018-10-17T00:57:00.895Z', Price: 148.90437263466703, Volume: 26068 }, { Date: '2018-10-17T00:58:00.896Z', Price: 149.0976753910393, Volume: 26833 }, { Date: '2018-10-17T00:58:00.897Z', Price: 149.39433700349886, Volume: 35854 }, { Date: '2018-10-17T00:58:00.898Z', Price: 149.0821216192296, Volume: 43361 }, { Date: '2018-10-17T00:58:00.899Z', Price: 149.12822969908348, Volume: 34724 }, { Date: '2018-10-17T00:59:00.900Z', Price: 148.83897011089755, Volume: 46894 }, { Date: '2018-10-17T00:59:00.901Z', Price: 148.83897011089755, Volume: 28191 }, { Date: '2018-10-17T00:59:00.902Z', Price: 148.23318158244146, Volume: 26995 }, { Date: '2018-10-17T00:59:00.903Z', Price: 148.6931309410837, Volume: 22838 }, { Date: '2018-10-17T01:00:00.904Z', Price: 148.95333280190357, Volume: 26130 }, { Date: '2018-10-17T01:00:00.905Z', Price: 148.95333280190357, Volume: 30220 }, { Date: '2018-10-17T01:00:00.906Z', Price: 147.72615616581933, Volume: 13333 }, { Date: '2018-10-17T01:00:00.907Z', Price: 147.82500516240427, Volume: 23278 }, { Date: '2018-10-17T01:01:00.908Z', Price: 147.60714835427655, Volume: 27655 }, { Date: '2018-10-17T01:01:00.909Z', Price: 148.12326216784413, Volume: 16586 }, { Date: '2018-10-17T01:01:00.910Z', Price: 147.53234879477247, Volume: 17460 }, { Date: '2018-10-17T01:01:00.911Z', Price: 147.78752494396485, Volume: 20584 }, { Date: '2018-10-17T01:02:00.912Z', Price: 147.9349949796757, Volume: 45016 }, { Date: '2018-10-17T01:02:00.913Z', Price: 148.03308701607082, Volume: 38551 }, { Date: '2018-10-17T01:02:00.914Z', Price: 147.398450284033, Volume: 30345 }, { Date: '2018-10-17T01:02:00.915Z', Price: 147.57079608744993, Volume: 46781 }, { Date: '2018-10-17T01:03:00.916Z', Price: 147.34355987194843, Volume: 47889 }, { Date: '2018-10-17T01:03:00.917Z', Price: 147.34355987194843, Volume: 45064 }, { Date: '2018-10-17T01:03:00.918Z', Price: 145.76358141101085, Volume: 48078 }, { Date: '2018-10-17T01:03:00.919Z', Price: 145.76358141101085, Volume: 17431 }, { Date: '2018-10-17T01:04:00.920Z', Price: 145.7677748658549, Volume: 23323 }, { Date: '2018-10-17T01:04:00.921Z', Price: 146.20094736800783, Volume: 41795 }, { Date: '2018-10-17T01:04:00.922Z', Price: 145.55079150213595, Volume: 44903 }, { Date: '2018-10-17T01:04:00.923Z', Price: 145.94208424926123, Volume: 11780 }, { Date: '2018-10-17T01:05:00.924Z', Price: 146.13582794609317, Volume: 21097 }, { Date: '2018-10-17T01:05:00.925Z', Price: 146.48283294509645, Volume: 42608 }, { Date: '2018-10-17T01:05:00.926Z', Price: 145.93463491808907, Volume: 25197 }, { Date: '2018-10-17T01:05:00.927Z', Price: 145.93463491808907, Volume: 15490 }, { Date: '2018-10-17T01:06:00.928Z', Price: 146.18745680808797, Volume: 46321 }, { Date: '2018-10-17T01:06:00.929Z', Price: 146.40867962946842, Volume: 19966 }, { Date: '2018-10-17T01:06:00.930Z', Price: 145.75554908536182, Volume: 21184 }, { Date: '2018-10-17T01:06:00.931Z', Price: 146.40867962946842, Volume: 19286 }, { Date: '2018-10-17T01:07:00.932Z', Price: 146.69275159775708, Volume: 48514 }, { Date: '2018-10-17T01:07:00.933Z', Price: 146.9842884996479, Volume: 13508 }, { Date: '2018-10-17T01:07:00.934Z', Price: 146.2420403440224, Volume: 29082 }, { Date: '2018-10-17T01:07:00.935Z', Price: 146.9842884996479, Volume: 11956 }, { Date: '2018-10-17T01:08:00.936Z', Price: 146.88266746058963, Volume: 37548 }, { Date: '2018-10-17T01:08:00.937Z', Price: 147.4129558299787, Volume: 44538 }, { Date: '2018-10-17T01:08:00.938Z', Price: 146.8159924651179, Volume: 14531 }, { Date: '2018-10-17T01:08:00.939Z', Price: 147.11986006929067, Volume: 32578 }, { Date: '2018-10-17T01:09:00.940Z', Price: 147.16532467819889, Volume: 29440 }, { Date: '2018-10-17T01:09:00.941Z', Price: 148.27157790819678, Volume: 25409 }, { Date: '2018-10-17T01:09:00.942Z', Price: 147.0877064957908, Volume: 16791 }, { Date: '2018-10-17T01:09:00.943Z', Price: 148.27157790819678, Volume: 49597 }, { Date: '2018-10-17T01:10:00.944Z', Price: 148.14178003796104, Volume: 22260 }, { Date: '2018-10-17T01:10:00.945Z', Price: 148.46637443655783, Volume: 44779 }, { Date: '2018-10-17T01:10:00.946Z', Price: 147.56993546356986, Volume: 38675 }, { Date: '2018-10-17T01:10:00.947Z', Price: 147.56993546356986, Volume: 30717 }, { Date: '2018-10-17T01:11:00.948Z', Price: 147.7163284561236, Volume: 35869 }, { Date: '2018-10-17T01:11:00.949Z', Price: 148.1956746858754, Volume: 40551 }, { Date: '2018-10-17T01:11:00.950Z', Price: 147.6649405105623, Volume: 22374 }, { Date: '2018-10-17T01:11:00.951Z', Price: 147.97597974521972, Volume: 17641 }, { Date: '2018-10-17T01:12:00.952Z', Price: 148.22310285632562, Volume: 48748 }, { Date: '2018-10-17T01:12:00.953Z', Price: 148.5934358342454, Volume: 43997 }, { Date: '2018-10-17T01:12:00.954Z', Price: 147.52294963821439, Volume: 19437 }, { Date: '2018-10-17T01:12:00.955Z', Price: 147.52294963821439, Volume: 28298 }, { Date: '2018-10-17T01:13:00.956Z', Price: 147.63194079814753, Volume: 38232 }, { Date: '2018-10-17T01:13:00.957Z', Price: 148.6857018844393, Volume: 44054 }, { Date: '2018-10-17T01:13:00.958Z', Price: 147.26567502306276, Volume: 20559 }, { Date: '2018-10-17T01:13:00.959Z', Price: 148.6857018844393, Volume: 46834 }, { Date: '2018-10-17T01:14:00.960Z', Price: 148.55990807431036, Volume: 42579 }, { Date: '2018-10-17T01:14:00.961Z', Price: 149.08714706764036, Volume: 23210 }, { Date: '2018-10-17T01:14:00.962Z', Price: 148.55990807431036, Volume: 16849 }, { Date: '2018-10-17T01:14:00.963Z', Price: 148.8141396329557, Volume: 17108 }, { Date: '2018-10-17T01:15:00.964Z', Price: 148.77332461370537, Volume: 37864 }, { Date: '2018-10-17T01:15:00.965Z', Price: 148.86799941877462, Volume: 45230 }, { Date: '2018-10-17T01:15:00.966Z', Price: 148.5079245964124, Volume: 30871 }, { Date: '2018-10-17T01:15:00.967Z', Price: 148.86799941877462, Volume: 46768 }, { Date: '2018-10-17T01:16:00.968Z', Price: 148.75403047597595, Volume: 43613 }, { Date: '2018-10-17T01:16:00.969Z', Price: 149.7096134877253, Volume: 31438 }, { Date: '2018-10-17T01:16:00.970Z', Price: 148.75403047597595, Volume: 47281 }, { Date: '2018-10-17T01:16:00.971Z', Price: 149.56041051089858, Volume: 13333 }, { Date: '2018-10-17T01:17:00.972Z', Price: 149.77351967689142, Volume: 37716 }, { Date: '2018-10-17T01:17:00.973Z', Price: 150.68434004479255, Volume: 17846 }, { Date: '2018-10-17T01:17:00.974Z', Price: 149.77351967689142, Volume: 37862 }, { Date: '2018-10-17T01:17:00.975Z', Price: 150.55356077568095, Volume: 37364 }, { Date: '2018-10-17T01:18:00.976Z', Price: 150.33893424857243, Volume: 39933 }, { Date: '2018-10-17T01:18:00.977Z', Price: 150.3828955965123, Volume: 11531 }, { Date: '2018-10-17T01:18:00.978Z', Price: 149.59271690272692, Volume: 46518 }, { Date: '2018-10-17T01:18:00.979Z', Price: 149.59271690272692, Volume: 20122 }, { Date: '2018-10-17T01:19:00.980Z', Price: 149.55195815781894, Volume: 31646 }, { Date: '2018-10-17T01:19:00.981Z', Price: 149.8201983726753, Volume: 15729 }, { Date: '2018-10-17T01:19:00.982Z', Price: 148.70895877235012, Volume: 22229 }, { Date: '2018-10-17T01:19:00.983Z', Price: 148.70895877235012, Volume: 30506 }, { Date: '2018-10-17T01:20:00.984Z', Price: 148.88658824306683, Volume: 24331 }, { Date: '2018-10-17T01:20:00.985Z', Price: 148.98501157270292, Volume: 29017 }, { Date: '2018-10-17T01:20:00.986Z', Price: 148.34436174606293, Volume: 27207 }, { Date: '2018-10-17T01:20:00.987Z', Price: 148.98501157270292, Volume: 13025 }, { Date: '2018-10-17T01:21:00.988Z', Price: 149.25587323799564, Volume: 49790 }, { Date: '2018-10-17T01:21:00.989Z', Price: 149.75626848874052, Volume: 26079 }, { Date: '2018-10-17T01:21:00.990Z', Price: 149.21294098603505, Volume: 26307 }, { Date: '2018-10-17T01:21:00.991Z', Price: 149.4232199412612, Volume: 42100 }, { Date: '2018-10-17T01:22:00.992Z', Price: 149.56746566675687, Volume: 10106 }, { Date: '2018-10-17T01:22:00.993Z', Price: 149.59247218102936, Volume: 35096 }, { Date: '2018-10-17T01:22:00.994Z', Price: 149.1898001312231, Volume: 15878 }, { Date: '2018-10-17T01:22:00.995Z', Price: 149.59247218102936, Volume: 35956 }, { Date: '2018-10-17T01:23:00.996Z', Price: 149.37953240346891, Volume: 31391 }, { Date: '2018-10-17T01:23:00.997Z', Price: 149.4690254675368, Volume: 13649 }, { Date: '2018-10-17T01:23:00.998Z', Price: 148.85477715961449, Volume: 24660 }, { Date: '2018-10-17T01:23:00.999Z', Price: 149.3292575302441, Volume: 35669 }, { Date: '2018-10-17T01:24:01.000Z', Price: 149.3458945578663, Volume: 49609 }, { Date: '2018-10-17T01:24:01.001Z', Price: 149.3458945578663, Volume: 34639 }, { Date: '2018-10-17T01:24:01.002Z', Price: 148.01687411312102, Volume: 13768 }, { Date: '2018-10-17T01:24:01.003Z', Price: 148.01687411312102, Volume: 32654 }, { Date: '2018-10-17T01:25:01.004Z', Price: 148.26275258589533, Volume: 41046 }, { Date: '2018-10-17T01:25:01.005Z', Price: 148.36718051526836, Volume: 38384 }, { Date: '2018-10-17T01:25:01.006Z', Price: 147.9306252597375, Volume: 39325 }, { Date: '2018-10-17T01:25:01.007Z', Price: 148.17275478839352, Volume: 39934 }, { Date: '2018-10-17T01:26:01.008Z', Price: 148.39716340502576, Volume: 35376 }, { Date: '2018-10-17T01:26:01.009Z', Price: 148.89107288177567, Volume: 42593 }, { Date: '2018-10-17T01:26:01.010Z', Price: 148.1450092194914, Volume: 43396 }, { Date: '2018-10-17T01:26:01.011Z', Price: 148.89107288177567, Volume: 14596 }, { Date: '2018-10-17T01:27:01.012Z', Price: 148.6916712784291, Volume: 10119 }, { Date: '2018-10-17T01:27:01.013Z', Price: 148.6916712784291, Volume: 23796 }, { Date: '2018-10-17T01:27:01.014Z', Price: 147.51776275053712, Volume: 45306 }, { Date: '2018-10-17T01:27:01.015Z', Price: 147.51776275053712, Volume: 19043 }, { Date: '2018-10-17T01:28:01.016Z', Price: 147.33472999022365, Volume: 27490 }, { Date: '2018-10-17T01:28:01.017Z', Price: 147.7382783624255, Volume: 49659 }, { Date: '2018-10-17T01:28:01.018Z', Price: 146.88865308018273, Volume: 35100 }, { Date: '2018-10-17T01:28:01.019Z', Price: 147.7382783624255, Volume: 15526 }, { Date: '2018-10-17T01:29:01.020Z', Price: 147.46423153972785, Volume: 33601 }, { Date: '2018-10-17T01:29:01.021Z', Price: 148.4276747308346, Volume: 47669 }, { Date: '2018-10-17T01:29:01.022Z', Price: 147.17150641412744, Volume: 33128 }, { Date: '2018-10-17T01:29:01.023Z', Price: 148.4276747308346, Volume: 48299 }, { Date: '2018-10-17T01:30:01.024Z', Price: 148.69885836252686, Volume: 31504 }, { Date: '2018-10-17T01:30:01.025Z', Price: 149.30046255258887, Volume: 11028 }, { Date: '2018-10-17T01:30:01.026Z', Price: 148.69885836252686, Volume: 22339 }, { Date: '2018-10-17T01:30:01.027Z', Price: 149.30046255258887, Volume: 25675 }, { Date: '2018-10-17T01:31:01.028Z', Price: 149.44023250958713, Volume: 45831 }, { Date: '2018-10-17T01:31:01.029Z', Price: 149.5225762631006, Volume: 24320 }, { Date: '2018-10-17T01:31:01.030Z', Price: 149.02712166681968, Volume: 40231 }, { Date: '2018-10-17T01:31:01.031Z', Price: 149.29341542102782, Volume: 47650 }, { Date: '2018-10-17T01:32:01.032Z', Price: 149.48483944754926, Volume: 16475 }, { Date: '2018-10-17T01:32:01.033Z', Price: 149.48483944754926, Volume: 28549 }, { Date: '2018-10-17T01:32:01.034Z', Price: 148.83033012844678, Volume: 37909 }, { Date: '2018-10-17T01:32:01.035Z', Price: 148.85825599719567, Volume: 22780 }, { Date: '2018-10-17T01:33:01.036Z', Price: 149.05361045325614, Volume: 14875 }, { Date: '2018-10-17T01:33:01.037Z', Price: 149.32290885023107, Volume: 18291 }, { Date: '2018-10-17T01:33:01.038Z', Price: 148.48359985882456, Volume: 49310 }, { Date: '2018-10-17T01:33:01.039Z', Price: 148.65285569072094, Volume: 31602 }, { Date: '2018-10-17T01:34:01.040Z', Price: 148.38278855422965, Volume: 41981 }, { Date: '2018-10-17T01:34:01.041Z', Price: 148.76901460279552, Volume: 35375 }, { Date: '2018-10-17T01:34:01.042Z', Price: 148.22568273243334, Volume: 33833 }, { Date: '2018-10-17T01:34:01.043Z', Price: 148.41629284411133, Volume: 27866 }, { Date: '2018-10-17T01:35:01.044Z', Price: 148.3280523833582, Volume: 43389 }, { Date: '2018-10-17T01:35:01.045Z', Price: 148.48689048692412, Volume: 27229 }, { Date: '2018-10-17T01:35:01.046Z', Price: 147.78015234828823, Volume: 31426 }, { Date: '2018-10-17T01:35:01.047Z', Price: 148.20807223959113, Volume: 11369 }, { Date: '2018-10-17T01:36:01.048Z', Price: 148.21807313294107, Volume: 35316 }, { Date: '2018-10-17T01:36:01.049Z', Price: 148.25273524334577, Volume: 22736 }, { Date: '2018-10-17T01:36:01.050Z', Price: 147.87942919756378, Volume: 24829 }, { Date: '2018-10-17T01:36:01.051Z', Price: 147.93864803789984, Volume: 17061 }, { Date: '2018-10-17T01:37:01.052Z', Price: 148.23412239968079, Volume: 17041 }, { Date: '2018-10-17T01:37:01.053Z', Price: 148.75170669057331, Volume: 12323 }, { Date: '2018-10-17T01:37:01.054Z', Price: 147.97966319750478, Volume: 22832 }, { Date: '2018-10-17T01:37:01.055Z', Price: 148.22880327768297, Volume: 14598 }, { Date: '2018-10-17T01:38:01.056Z', Price: 148.1914384851054, Volume: 14855 }, { Date: '2018-10-17T01:38:01.057Z', Price: 148.19594605661794, Volume: 37002 }, { Date: '2018-10-17T01:38:01.058Z', Price: 147.70426404312593, Volume: 11144 }, { Date: '2018-10-17T01:38:01.059Z', Price: 147.83874333020637, Volume: 40001 }, { Date: '2018-10-17T01:39:01.060Z', Price: 147.72563084627876, Volume: 31006 }, { Date: '2018-10-17T01:39:01.061Z', Price: 148.01018927245707, Volume: 47662 }, { Date: '2018-10-17T01:39:01.062Z', Price: 147.64706950637125, Volume: 20966 }, { Date: '2018-10-17T01:39:01.063Z', Price: 147.7426151994338, Volume: 40754 }, { Date: '2018-10-17T01:40:01.064Z', Price: 147.55244137144942, Volume: 43726 }, { Date: '2018-10-17T01:40:01.065Z', Price: 148.41692213636682, Volume: 12310 }, { Date: '2018-10-17T01:40:01.066Z', Price: 147.55244137144942, Volume: 24101 }, { Date: '2018-10-17T01:40:01.067Z', Price: 148.35323070901282, Volume: 44258 }, { Date: '2018-10-17T01:41:01.068Z', Price: 148.61689995728264, Volume: 26369 }, { Date: '2018-10-17T01:41:01.069Z', Price: 148.8641278365422, Volume: 16253 }, { Date: '2018-10-17T01:41:01.070Z', Price: 148.0134152397566, Volume: 25388 }, { Date: '2018-10-17T01:41:01.071Z', Price: 148.0134152397566, Volume: 49526 }, { Date: '2018-10-17T01:42:01.072Z', Price: 148.04054684641227, Volume: 49096 }, { Date: '2018-10-17T01:42:01.073Z', Price: 148.41766015158927, Volume: 40618 }, { Date: '2018-10-17T01:42:01.074Z', Price: 148.01923363465318, Volume: 27621 }, { Date: '2018-10-17T01:42:01.075Z', Price: 148.1845860489123, Volume: 45270 }, { Date: '2018-10-17T01:43:01.076Z', Price: 148.47527179833634, Volume: 13937 }, { Date: '2018-10-17T01:43:01.077Z', Price: 148.47527179833634, Volume: 46855 }, { Date: '2018-10-17T01:43:01.078Z', Price: 147.9635098413303, Volume: 48348 }, { Date: '2018-10-17T01:43:01.079Z', Price: 147.9635098413303, Volume: 21732 }, { Date: '2018-10-17T01:44:01.080Z', Price: 148.20698944563088, Volume: 18864 }, { Date: '2018-10-17T01:44:01.081Z', Price: 148.20698944563088, Volume: 18422 }, { Date: '2018-10-17T01:44:01.082Z', Price: 147.66702310520463, Volume: 16209 }, { Date: '2018-10-17T01:44:01.083Z', Price: 147.75320202827703, Volume: 18853 }, { Date: '2018-10-17T01:45:01.084Z', Price: 147.72004805915842, Volume: 12460 }, { Date: '2018-10-17T01:45:01.085Z', Price: 147.72004805915842, Volume: 36701 }, { Date: '2018-10-17T01:45:01.086Z', Price: 147.15758560641274, Volume: 13872 }, { Date: '2018-10-17T01:45:01.087Z', Price: 147.30217652547478, Volume: 20759 }, { Date: '2018-10-17T01:46:01.088Z', Price: 147.2586839863405, Volume: 36060 }, { Date: '2018-10-17T01:46:01.089Z', Price: 147.296415409043, Volume: 44295 }, { Date: '2018-10-17T01:46:01.090Z', Price: 146.89609337645848, Volume: 32281 }, { Date: '2018-10-17T01:46:01.091Z', Price: 147.2705714945973, Volume: 44319 }, { Date: '2018-10-17T01:47:01.092Z', Price: 147.07802667967707, Volume: 13023 }, { Date: '2018-10-17T01:47:01.093Z', Price: 147.1704018856657, Volume: 36101 }, { Date: '2018-10-17T01:47:01.094Z', Price: 146.23337335057127, Volume: 24899 }, { Date: '2018-10-17T01:47:01.095Z', Price: 146.23337335057127, Volume: 26084 }, { Date: '2018-10-17T01:48:01.096Z', Price: 146.22653060906921, Volume: 22704 }, { Date: '2018-10-17T01:48:01.097Z', Price: 147.10030446967374, Volume: 24147 }, { Date: '2018-10-17T01:48:01.098Z', Price: 146.22653060906921, Volume: 24109 }, { Date: '2018-10-17T01:48:01.099Z', Price: 146.6717249216453, Volume: 46357 }, { Date: '2018-10-17T01:49:01.100Z', Price: 146.69759696015493, Volume: 14544 }, { Date: '2018-10-17T01:49:01.101Z', Price: 146.69759696015493, Volume: 34966 }, { Date: '2018-10-17T01:49:01.102Z', Price: 145.99174678354825, Volume: 21372 }, { Date: '2018-10-17T01:49:01.103Z', Price: 146.15199673850907, Volume: 48683 }, { Date: '2018-10-17T01:50:01.104Z', Price: 145.93454184648039, Volume: 45121 }, { Date: '2018-10-17T01:50:01.105Z', Price: 146.09708132299428, Volume: 33359 }, { Date: '2018-10-17T01:50:01.106Z', Price: 145.5710716908348, Volume: 48906 }, { Date: '2018-10-17T01:50:01.107Z', Price: 145.87422768648037, Volume: 43797 }, { Date: '2018-10-17T01:51:01.108Z', Price: 145.8275920085884, Volume: 21385 }, { Date: '2018-10-17T01:51:01.109Z', Price: 146.2097659400947, Volume: 10921 }, { Date: '2018-10-17T01:51:01.110Z', Price: 145.81140637055788, Volume: 20128 }, { Date: '2018-10-17T01:51:01.111Z', Price: 146.2097659400947, Volume: 33397 }, { Date: '2018-10-17T01:52:01.112Z', Price: 146.19810326933776, Volume: 30182 }, { Date: '2018-10-17T01:52:01.113Z', Price: 146.57526396478022, Volume: 11865 }, { Date: '2018-10-17T01:52:01.114Z', Price: 146.01243482659424, Volume: 21086 }, { Date: '2018-10-17T01:52:01.115Z', Price: 146.01243482659424, Volume: 49534 }, { Date: '2018-10-17T01:53:01.116Z', Price: 146.23771239622846, Volume: 43260 }, { Date: '2018-10-17T01:53:01.117Z', Price: 146.45690814588335, Volume: 45384 }, { Date: '2018-10-17T01:53:01.118Z', Price: 145.69503802738538, Volume: 26201 }, { Date: '2018-10-17T01:53:01.119Z', Price: 145.8546734689219, Volume: 49487 }, { Date: '2018-10-17T01:54:01.120Z', Price: 145.7452686759029, Volume: 30612 }, { Date: '2018-10-17T01:54:01.121Z', Price: 146.30835858437084, Volume: 20008 }, { Date: '2018-10-17T01:54:01.122Z', Price: 145.7452686759029, Volume: 48313 }, { Date: '2018-10-17T01:54:01.123Z', Price: 146.2457520281213, Volume: 43632 }, { Date: '2018-10-17T01:55:01.124Z', Price: 146.01232208491234, Volume: 40976 }, { Date: '2018-10-17T01:55:01.125Z', Price: 146.03652434260925, Volume: 33773 }, { Date: '2018-10-17T01:55:01.126Z', Price: 145.31729957340502, Volume: 19088 }, { Date: '2018-10-17T01:55:01.127Z', Price: 145.8863707756297, Volume: 21347 }, { Date: '2018-10-17T01:56:01.128Z', Price: 145.70807618092138, Volume: 10632 }, { Date: '2018-10-17T01:56:01.129Z', Price: 145.92793344718328, Volume: 24183 }, { Date: '2018-10-17T01:56:01.130Z', Price: 145.51683884668958, Volume: 22296 }, { Date: '2018-10-17T01:56:01.131Z', Price: 145.51683884668958, Volume: 48999 }, { Date: '2018-10-17T01:57:01.132Z', Price: 145.65946557655283, Volume: 22333 }, { Date: '2018-10-17T01:57:01.133Z', Price: 145.65946557655283, Volume: 39540 }, { Date: '2018-10-17T01:57:01.134Z', Price: 144.42053593814876, Volume: 34673 }, { Date: '2018-10-17T01:57:01.135Z', Price: 144.55148209169693, Volume: 16023 }, { Date: '2018-10-17T01:58:01.136Z', Price: 144.64794796930306, Volume: 49488 }, { Date: '2018-10-17T01:58:01.137Z', Price: 145.67242751805526, Volume: 25376 }, { Date: '2018-10-17T01:58:01.138Z', Price: 144.64794796930306, Volume: 28990 }, { Date: '2018-10-17T01:58:01.139Z', Price: 145.59959189975652, Volume: 23076 }, { Date: '2018-10-17T01:59:01.140Z', Price: 145.47040225751454, Volume: 24915 }, { Date: '2018-10-17T01:59:01.141Z', Price: 145.56586187351334, Volume: 44387 }, { Date: '2018-10-17T01:59:01.142Z', Price: 144.65742523082352, Volume: 41843 }, { Date: '2018-10-17T01:59:01.143Z', Price: 144.87695869914268, Volume: 31915 }, { Date: '2018-10-17T02:00:01.144Z', Price: 144.6520442052582, Volume: 29270 }, { Date: '2018-10-17T02:00:01.145Z', Price: 144.79368913768107, Volume: 32410 }, { Date: '2018-10-17T02:00:01.146Z', Price: 144.29566038406858, Volume: 33676 }, { Date: '2018-10-17T02:00:01.147Z', Price: 144.64716479786898, Volume: 24979 }, { Date: '2018-10-17T02:01:01.148Z', Price: 144.8622357327643, Volume: 48589 }, { Date: '2018-10-17T02:01:01.149Z', Price: 144.8622357327643, Volume: 45272 }, { Date: '2018-10-17T02:01:01.150Z', Price: 144.39203838830124, Volume: 17323 }, { Date: '2018-10-17T02:01:01.151Z', Price: 144.81753620650886, Volume: 40602 }, { Date: '2018-10-17T02:02:01.152Z', Price: 144.64042049426533, Volume: 14821 }, { Date: '2018-10-17T02:02:01.153Z', Price: 144.79919365226235, Volume: 12913 }, { Date: '2018-10-17T02:02:01.154Z', Price: 144.39529130227433, Volume: 39859 }, { Date: '2018-10-17T02:02:01.155Z', Price: 144.46476625621833, Volume: 10747 }, { Date: '2018-10-17T02:03:01.156Z', Price: 144.70021589142536, Volume: 27437 }, { Date: '2018-10-17T02:03:01.157Z', Price: 145.04842642079927, Volume: 44839 }, { Date: '2018-10-17T02:03:01.158Z', Price: 144.62611793318902, Volume: 13109 }, { Date: '2018-10-17T02:03:01.159Z', Price: 145.04842642079927, Volume: 44061 }, { Date: '2018-10-17T02:04:01.160Z', Price: 145.1129692342009, Volume: 40614 }, { Date: '2018-10-17T02:04:01.161Z', Price: 145.22567824813163, Volume: 12097 }, { Date: '2018-10-17T02:04:01.162Z', Price: 144.65253024926602, Volume: 47640 }, { Date: '2018-10-17T02:04:01.163Z', Price: 145.22567824813163, Volume: 14501 }, { Date: '2018-10-17T02:05:01.164Z', Price: 145.1311061767641, Volume: 17930 }, { Date: '2018-10-17T02:05:01.165Z', Price: 145.66476303417068, Volume: 44048 }, { Date: '2018-10-17T02:05:01.166Z', Price: 144.9230949428431, Volume: 45285 }, { Date: '2018-10-17T02:05:01.167Z', Price: 145.3221714980759, Volume: 15073 }, { Date: '2018-10-17T02:06:01.168Z', Price: 145.2403430213688, Volume: 40757 }, { Date: '2018-10-17T02:06:01.169Z', Price: 145.48572004844536, Volume: 46096 }, { Date: '2018-10-17T02:06:01.170Z', Price: 144.69302759327147, Volume: 10107 }, { Date: '2018-10-17T02:06:01.171Z', Price: 145.48572004844536, Volume: 36596 }, { Date: '2018-10-17T02:07:01.172Z', Price: 145.58489206444273, Volume: 16202 }, { Date: '2018-10-17T02:07:01.173Z', Price: 145.58489206444273, Volume: 27315 }, { Date: '2018-10-17T02:07:01.174Z', Price: 145.11120229641037, Volume: 18374 }, { Date: '2018-10-17T02:07:01.175Z', Price: 145.37547165950755, Volume: 29706 }, { Date: '2018-10-17T02:08:01.176Z', Price: 145.60259032930222, Volume: 37794 }, { Date: '2018-10-17T02:08:01.177Z', Price: 145.60259032930222, Volume: 30472 }, { Date: '2018-10-17T02:08:01.178Z', Price: 144.8389261976573, Volume: 13590 }, { Date: '2018-10-17T02:08:01.179Z', Price: 144.8389261976573, Volume: 26902 }, { Date: '2018-10-17T02:09:01.180Z', Price: 145.0273317044408, Volume: 46067 }, { Date: '2018-10-17T02:09:01.181Z', Price: 145.5519476942295, Volume: 18070 }, { Date: '2018-10-17T02:09:01.182Z', Price: 144.91790257428303, Volume: 45975 }, { Date: '2018-10-17T02:09:01.183Z', Price: 145.204892524034, Volume: 15346 }, { Date: '2018-10-17T02:10:01.184Z', Price: 145.24523149074656, Volume: 40927 }, { Date: '2018-10-17T02:10:01.185Z', Price: 145.45605323992308, Volume: 15543 }, { Date: '2018-10-17T02:10:01.186Z', Price: 145.09759074587174, Volume: 22838 }, { Date: '2018-10-17T02:10:01.187Z', Price: 145.33274868767123, Volume: 23099 }, { Date: '2018-10-17T02:11:01.188Z', Price: 145.3185661191036, Volume: 19738 }, { Date: '2018-10-17T02:11:01.189Z', Price: 145.3185661191036, Volume: 28251 }, { Date: '2018-10-17T02:11:01.190Z', Price: 144.169036031904, Volume: 11620 }, { Date: '2018-10-17T02:11:01.191Z', Price: 144.169036031904, Volume: 47194 }, { Date: '2018-10-17T02:12:01.192Z', Price: 144.10167482139454, Volume: 43878 }, { Date: '2018-10-17T02:12:01.193Z', Price: 144.14389923184385, Volume: 36725 }, { Date: '2018-10-17T02:12:01.194Z', Price: 143.55977385920676, Volume: 36945 }, { Date: '2018-10-17T02:12:01.195Z', Price: 143.95515344409208, Volume: 32115 }, { Date: '2018-10-17T02:13:01.196Z', Price: 144.06938092646723, Volume: 18586 }, { Date: '2018-10-17T02:13:01.197Z', Price: 144.73638860208263, Volume: 33626 }, { Date: '2018-10-17T02:13:01.198Z', Price: 143.9943253712584, Volume: 24395 }, { Date: '2018-10-17T02:13:01.199Z', Price: 144.6732157437025, Volume: 12964 }, { Date: '2018-10-17T02:14:01.200Z', Price: 144.7052549806835, Volume: 13043 }, { Date: '2018-10-17T02:14:01.201Z', Price: 145.28483029714877, Volume: 23850 }, { Date: '2018-10-17T02:14:01.202Z', Price: 144.42161643946105, Volume: 15578 }, { Date: '2018-10-17T02:14:01.203Z', Price: 145.28483029714877, Volume: 44078 }, { Date: '2018-10-17T02:15:01.204Z', Price: 145.33339530790974, Volume: 26989 }, { Date: '2018-10-17T02:15:01.205Z', Price: 145.82964550577876, Volume: 20834 }, { Date: '2018-10-17T02:15:01.206Z', Price: 144.99906143171887, Volume: 11912 }, { Date: '2018-10-17T02:15:01.207Z', Price: 145.82964550577876, Volume: 16393 }, { Date: '2018-10-17T02:16:01.208Z', Price: 146.1215278807836, Volume: 37122 }, { Date: '2018-10-17T02:16:01.209Z', Price: 146.55618648317005, Volume: 21922 }, { Date: '2018-10-17T02:16:01.210Z', Price: 145.979461820156, Volume: 20191 }, { Date: '2018-10-17T02:16:01.211Z', Price: 146.25308705043304, Volume: 29934 }, { Date: '2018-10-17T02:17:01.212Z', Price: 146.54313611575992, Volume: 43223 }, { Date: '2018-10-17T02:17:01.213Z', Price: 147.07036115231918, Volume: 47467 }, { Date: '2018-10-17T02:17:01.214Z', Price: 146.39258790195055, Volume: 16108 }, { Date: '2018-10-17T02:17:01.215Z', Price: 147.07036115231918, Volume: 18277 }, { Date: '2018-10-17T02:18:01.216Z', Price: 147.20932935570332, Volume: 31206 }, { Date: '2018-10-17T02:18:01.217Z', Price: 147.9165990516874, Volume: 25526 }, { Date: '2018-10-17T02:18:01.218Z', Price: 147.09496181431035, Volume: 25696 }, { Date: '2018-10-17T02:18:01.219Z', Price: 147.86568989330482, Volume: 21988 }, { Date: '2018-10-17T02:19:01.220Z', Price: 147.7776007578498, Volume: 43985 }, { Date: '2018-10-17T02:19:01.221Z', Price: 147.7776007578498, Volume: 48529 }, { Date: '2018-10-17T02:19:01.222Z', Price: 147.10617440710175, Volume: 32880 }, { Date: '2018-10-17T02:19:01.223Z', Price: 147.56032367032344, Volume: 32384 }, { Date: '2018-10-17T02:20:01.224Z', Price: 147.73315834671664, Volume: 45972 }, { Date: '2018-10-17T02:20:01.225Z', Price: 147.80581282765309, Volume: 41070 }, { Date: '2018-10-17T02:20:01.226Z', Price: 147.26713998340193, Volume: 49368 }, { Date: '2018-10-17T02:20:01.227Z', Price: 147.2916387995569, Volume: 30551 }, { Date: '2018-10-17T02:21:01.228Z', Price: 147.54295738367824, Volume: 27454 }, { Date: '2018-10-17T02:21:01.229Z', Price: 148.48041550737432, Volume: 45862 }, { Date: '2018-10-17T02:21:01.230Z', Price: 147.33673998996562, Volume: 36951 }, { Date: '2018-10-17T02:21:01.231Z', Price: 148.48041550737432, Volume: 34562 }, { Date: '2018-10-17T02:22:01.232Z', Price: 148.22542686228567, Volume: 35898 }, { Date: '2018-10-17T02:22:01.233Z', Price: 149.2188538436709, Volume: 19557 }, { Date: '2018-10-17T02:22:01.234Z', Price: 148.22542686228567, Volume: 10820 }, { Date: '2018-10-17T02:22:01.235Z', Price: 148.69310274035558, Volume: 23609 }, { Date: '2018-10-17T02:23:01.236Z', Price: 148.47810059952414, Volume: 37080 }, { Date: '2018-10-17T02:23:01.237Z', Price: 148.72344928968232, Volume: 37868 }, { Date: '2018-10-17T02:23:01.238Z', Price: 148.31425295822726, Volume: 15720 }, { Date: '2018-10-17T02:23:01.239Z', Price: 148.5767539342689, Volume: 39855 }, { Date: '2018-10-17T02:24:01.240Z', Price: 148.7842804097429, Volume: 37928 }, { Date: '2018-10-17T02:24:01.241Z', Price: 149.27284770361737, Volume: 11325 }, { Date: '2018-10-17T02:24:01.242Z', Price: 148.5490398889763, Volume: 15464 }, { Date: '2018-10-17T02:24:01.243Z', Price: 148.77045717502907, Volume: 35115 }, { Date: '2018-10-17T02:25:01.244Z', Price: 148.59708134002713, Volume: 28915 }, { Date: '2018-10-17T02:25:01.245Z', Price: 148.86496108186685, Volume: 22780 }, { Date: '2018-10-17T02:25:01.246Z', Price: 148.27053739145194, Volume: 22117 }, { Date: '2018-10-17T02:25:01.247Z', Price: 148.27053739145194, Volume: 48215 }, { Date: '2018-10-17T02:26:01.248Z', Price: 148.014576941671, Volume: 42659 }, { Date: '2018-10-17T02:26:01.249Z', Price: 148.59325511123825, Volume: 44981 }, { Date: '2018-10-17T02:26:01.250Z', Price: 147.8438487811715, Volume: 49679 }, { Date: '2018-10-17T02:26:01.251Z', Price: 148.59325511123825, Volume: 31435 }, { Date: '2018-10-17T02:27:01.252Z', Price: 148.5698606104726, Volume: 26934 }, { Date: '2018-10-17T02:27:01.253Z', Price: 148.85465113804375, Volume: 47797 }, { Date: '2018-10-17T02:27:01.254Z', Price: 148.0160198433124, Volume: 33473 }, { Date: '2018-10-17T02:27:01.255Z', Price: 148.0985151108298, Volume: 11551 }, { Date: '2018-10-17T02:28:01.256Z', Price: 147.86572633597982, Volume: 27671 }, { Date: '2018-10-17T02:28:01.257Z', Price: 148.19975236504027, Volume: 48769 }, { Date: '2018-10-17T02:28:01.258Z', Price: 147.79594124598924, Volume: 27720 }, { Date: '2018-10-17T02:28:01.259Z', Price: 147.8466899358481, Volume: 41050 }, { Date: '2018-10-17T02:29:01.260Z', Price: 147.97137858584586, Volume: 21110 }, { Date: '2018-10-17T02:29:01.261Z', Price: 148.25019980192818, Volume: 30363 }, { Date: '2018-10-17T02:29:01.262Z', Price: 147.70916688053092, Volume: 40126 }, { Date: '2018-10-17T02:29:01.263Z', Price: 147.71931995610524, Volume: 28582 }, { Date: '2018-10-17T02:30:01.264Z', Price: 147.7619881788711, Volume: 42834 }, { Date: '2018-10-17T02:30:01.265Z', Price: 148.22222376840304, Volume: 26707 }, { Date: '2018-10-17T02:30:01.266Z', Price: 147.7619881788711, Volume: 17058 }, { Date: '2018-10-17T02:30:01.267Z', Price: 147.97913339092145, Volume: 16749 }, { Date: '2018-10-17T02:31:01.268Z', Price: 147.87673341196418, Volume: 19836 }, { Date: '2018-10-17T02:31:01.269Z', Price: 148.2973910677292, Volume: 35276 }, { Date: '2018-10-17T02:31:01.270Z', Price: 147.83908179431072, Volume: 13312 }, { Date: '2018-10-17T02:31:01.271Z', Price: 148.1691643034706, Volume: 15755 }, { Date: '2018-10-17T02:32:01.272Z', Price: 148.12912224576576, Volume: 41056 }, { Date: '2018-10-17T02:32:01.273Z', Price: 148.49438767708898, Volume: 40703 }, { Date: '2018-10-17T02:32:01.274Z', Price: 147.91451677971972, Volume: 39070 }, { Date: '2018-10-17T02:32:01.275Z', Price: 148.49438767708898, Volume: 29636 }, { Date: '2018-10-17T02:33:01.276Z', Price: 148.34193799286658, Volume: 30904 }, { Date: '2018-10-17T02:33:01.277Z', Price: 148.68298891762413, Volume: 10571 }, { Date: '2018-10-17T02:33:01.278Z', Price: 148.0732633592074, Volume: 20958 }, { Date: '2018-10-17T02:33:01.279Z', Price: 148.17581177924825, Volume: 32311 }, { Date: '2018-10-17T02:34:01.280Z', Price: 148.4427434686047, Volume: 34745 }, { Date: '2018-10-17T02:34:01.281Z', Price: 149.02763505457736, Volume: 26710 }, { Date: '2018-10-17T02:34:01.282Z', Price: 148.1386179473274, Volume: 10472 }, { Date: '2018-10-17T02:34:01.283Z', Price: 149.02763505457736, Volume: 26341 }, { Date: '2018-10-17T02:35:01.284Z', Price: 149.01932285541287, Volume: 23041 }, { Date: '2018-10-17T02:35:01.285Z', Price: 149.33245945853687, Volume: 48977 }, { Date: '2018-10-17T02:35:01.286Z', Price: 148.7474203436796, Volume: 14435 }, { Date: '2018-10-17T02:35:01.287Z', Price: 148.90264777710806, Volume: 24329 }, { Date: '2018-10-17T02:36:01.288Z', Price: 149.1139602968245, Volume: 41700 }, { Date: '2018-10-17T02:36:01.289Z', Price: 149.97813327914002, Volume: 37221 }, { Date: '2018-10-17T02:36:01.290Z', Price: 149.1139602968245, Volume: 25834 }, { Date: '2018-10-17T02:36:01.291Z', Price: 149.83022592660214, Volume: 37738 }, { Date: '2018-10-17T02:37:01.292Z', Price: 149.81749985142235, Volume: 16855 }, { Date: '2018-10-17T02:37:01.293Z', Price: 149.84762725865565, Volume: 20386 }, { Date: '2018-10-17T02:37:01.294Z', Price: 149.24317684657345, Volume: 26228 }, { Date: '2018-10-17T02:37:01.295Z', Price: 149.65392478826655, Volume: 44267 }, { Date: '2018-10-17T02:38:01.296Z', Price: 149.52655633678378, Volume: 10484 }, { Date: '2018-10-17T02:38:01.297Z', Price: 149.76218852147184, Volume: 13805 }, { Date: '2018-10-17T02:38:01.298Z', Price: 148.84806774921555, Volume: 48064 }, { Date: '2018-10-17T02:38:01.299Z', Price: 148.84806774921555, Volume: 16343 }, { Date: '2018-10-17T02:39:01.300Z', Price: 148.69374631040975, Volume: 13321 }, { Date: '2018-10-17T02:39:01.301Z', Price: 148.81913913069948, Volume: 21531 }, { Date: '2018-10-17T02:39:01.302Z', Price: 147.9399944313487, Volume: 25149 }, { Date: '2018-10-17T02:39:01.303Z', Price: 148.57147810858183, Volume: 23445 }, { Date: '2018-10-17T02:40:01.304Z', Price: 148.49634110784467, Volume: 12898 }, { Date: '2018-10-17T02:40:01.305Z', Price: 148.49634110784467, Volume: 26971 }, { Date: '2018-10-17T02:40:01.306Z', Price: 147.77866819061327, Volume: 16702 }, { Date: '2018-10-17T02:40:01.307Z', Price: 147.77866819061327, Volume: 18085 }, { Date: '2018-10-17T02:41:01.308Z', Price: 147.53724260391795, Volume: 31058 }, { Date: '2018-10-17T02:41:01.309Z', Price: 147.61775616031835, Volume: 21513 }, { Date: '2018-10-17T02:41:01.310Z', Price: 146.99436152848347, Volume: 38825 }, { Date: '2018-10-17T02:41:01.311Z', Price: 147.61775616031835, Volume: 40596 }, { Date: '2018-10-17T02:42:01.312Z', Price: 147.5179545404823, Volume: 42146 }, { Date: '2018-10-17T02:42:01.313Z', Price: 148.01727801265974, Volume: 40627 }, { Date: '2018-10-17T02:42:01.314Z', Price: 147.5179545404823, Volume: 39076 }, { Date: '2018-10-17T02:42:01.315Z', Price: 147.77855182610105, Volume: 26665 }, { Date: '2018-10-17T02:43:01.316Z', Price: 147.52233701908253, Volume: 46819 }, { Date: '2018-10-17T02:43:01.317Z', Price: 147.52233701908253, Volume: 36310 }, { Date: '2018-10-17T02:43:01.318Z', Price: 146.54647125561567, Volume: 32446 }, { Date: '2018-10-17T02:43:01.319Z', Price: 146.54647125561567, Volume: 28478 }, { Date: '2018-10-17T02:44:01.320Z', Price: 146.8161109165572, Volume: 20894 }, { Date: '2018-10-17T02:44:01.321Z', Price: 146.8161109165572, Volume: 49822 }, { Date: '2018-10-17T02:44:01.322Z', Price: 146.19514441189008, Volume: 11919 }, { Date: '2018-10-17T02:44:01.323Z', Price: 146.19514441189008, Volume: 10824 }, { Date: '2018-10-17T02:45:01.324Z', Price: 146.36951996363592, Volume: 49411 }, { Date: '2018-10-17T02:45:01.325Z', Price: 146.42483803785808, Volume: 40530 }, { Date: '2018-10-17T02:45:01.326Z', Price: 145.7544001531905, Volume: 14276 }, { Date: '2018-10-17T02:45:01.327Z', Price: 145.7938179238835, Volume: 10945 }, { Date: '2018-10-17T02:46:01.328Z', Price: 145.85670128592344, Volume: 34361 }, { Date: '2018-10-17T02:46:01.329Z', Price: 146.07612229551393, Volume: 27039 }, { Date: '2018-10-17T02:46:01.330Z', Price: 145.33702078037783, Volume: 21307 }, { Date: '2018-10-17T02:46:01.331Z', Price: 146.05663412552352, Volume: 41879 }, { Date: '2018-10-17T02:47:01.332Z', Price: 146.10032995744837, Volume: 46161 }, { Date: '2018-10-17T02:47:01.333Z', Price: 146.16559912198804, Volume: 10448 }, { Date: '2018-10-17T02:47:01.334Z', Price: 145.78283398965058, Volume: 22191 }, { Date: '2018-10-17T02:47:01.335Z', Price: 145.85427488753317, Volume: 42131 }, { Date: '2018-10-17T02:48:01.336Z', Price: 145.5999525508811, Volume: 47813 }, { Date: '2018-10-17T02:48:01.337Z', Price: 145.5999525508811, Volume: 14850 }, { Date: '2018-10-17T02:48:01.338Z', Price: 144.849695541247, Volume: 34521 }, { Date: '2018-10-17T02:48:01.339Z', Price: 145.02829605420146, Volume: 10026 }, { Date: '2018-10-17T02:49:01.340Z', Price: 145.27431059315725, Volume: 18169 }, { Date: '2018-10-17T02:49:01.341Z', Price: 145.27431059315725, Volume: 31752 }, { Date: '2018-10-17T02:49:01.342Z', Price: 144.43774500526146, Volume: 30495 }, { Date: '2018-10-17T02:49:01.343Z', Price: 144.68059251898677, Volume: 34613 }, { Date: '2018-10-17T02:50:01.344Z', Price: 144.6274316116463, Volume: 32441 }, { Date: '2018-10-17T02:50:01.345Z', Price: 144.93293514447862, Volume: 42354 }, { Date: '2018-10-17T02:50:01.346Z', Price: 144.47894683062057, Volume: 11583 }, { Date: '2018-10-17T02:50:01.347Z', Price: 144.93293514447862, Volume: 29591 }, { Date: '2018-10-17T02:51:01.348Z', Price: 144.9740643071361, Volume: 24664 }, { Date: '2018-10-17T02:51:01.349Z', Price: 145.01181209969295, Volume: 49057 }, { Date: '2018-10-17T02:51:01.350Z', Price: 144.01975428136106, Volume: 24354 }, { Date: '2018-10-17T02:51:01.351Z', Price: 144.20637010741476, Volume: 12473 }, { Date: '2018-10-17T02:52:01.352Z', Price: 143.9893769054921, Volume: 18120 }, { Date: '2018-10-17T02:52:01.353Z', Price: 143.9893769054921, Volume: 35600 }, { Date: '2018-10-17T02:52:01.354Z', Price: 142.9560790425861, Volume: 11749 }, { Date: '2018-10-17T02:52:01.355Z', Price: 142.9560790425861, Volume: 10563 }, { Date: '2018-10-17T02:53:01.356Z', Price: 142.8654644531861, Volume: 43561 }, { Date: '2018-10-17T02:53:01.357Z', Price: 142.8654644531861, Volume: 13561 }, { Date: '2018-10-17T02:53:01.358Z', Price: 142.23728781624226, Volume: 32158 }, { Date: '2018-10-17T02:53:01.359Z', Price: 142.35752997991378, Volume: 28504 }, { Date: '2018-10-17T02:54:01.360Z', Price: 142.1443940241507, Volume: 30158 }, { Date: '2018-10-17T02:54:01.361Z', Price: 142.2306508522262, Volume: 37640 }, { Date: '2018-10-17T02:54:01.362Z', Price: 141.3904849213517, Volume: 42019 }, { Date: '2018-10-17T02:54:01.363Z', Price: 141.5453214815672, Volume: 12345 }, { Date: '2018-10-17T02:55:01.364Z', Price: 141.80553717874702, Volume: 30487 }, { Date: '2018-10-17T02:55:01.365Z', Price: 142.0116160552316, Volume: 44951 }, { Date: '2018-10-17T02:55:01.366Z', Price: 141.3676550278282, Volume: 10526 }, { Date: '2018-10-17T02:55:01.367Z', Price: 141.3676550278282, Volume: 35641 }, { Date: '2018-10-17T02:56:01.368Z', Price: 141.1832959921766, Volume: 39649 }, { Date: '2018-10-17T02:56:01.369Z', Price: 142.00762672386807, Volume: 48732 }, { Date: '2018-10-17T02:56:01.370Z', Price: 141.1832959921766, Volume: 24886 }, { Date: '2018-10-17T02:56:01.371Z', Price: 141.89372107501177, Volume: 45479 }, { Date: '2018-10-17T02:57:01.372Z', Price: 142.01121730024786, Volume: 16003 }, { Date: '2018-10-17T02:57:01.373Z', Price: 142.29070098746155, Volume: 12472 }, { Date: '2018-10-17T02:57:01.374Z', Price: 141.33171977520888, Volume: 37739 }, { Date: '2018-10-17T02:57:01.375Z', Price: 141.6304714113836, Volume: 42244 }, { Date: '2018-10-17T02:58:01.376Z', Price: 141.62178096634747, Volume: 23153 }, { Date: '2018-10-17T02:58:01.377Z', Price: 141.62178096634747, Volume: 48736 }, { Date: '2018-10-17T02:58:01.378Z', Price: 141.02220218889252, Volume: 19362 }, { Date: '2018-10-17T02:58:01.379Z', Price: 141.17784799916396, Volume: 21098 }, { Date: '2018-10-17T02:59:01.380Z', Price: 141.32424756841752, Volume: 32356 }, { Date: '2018-10-17T02:59:01.381Z', Price: 141.66914719363464, Volume: 20574 }, { Date: '2018-10-17T02:59:01.382Z', Price: 141.00775273848706, Volume: 20823 }, { Date: '2018-10-17T02:59:01.383Z', Price: 141.01046111931467, Volume: 17285 }, { Date: '2018-10-17T03:00:01.384Z', Price: 140.92589611136864, Volume: 18193 }, { Date: '2018-10-17T03:00:01.385Z', Price: 141.0571090873688, Volume: 42477 }, { Date: '2018-10-17T03:00:01.386Z', Price: 140.39834649664454, Volume: 14846 }, { Date: '2018-10-17T03:00:01.387Z', Price: 140.68769252746748, Volume: 49945 }, { Date: '2018-10-17T03:01:01.388Z', Price: 140.61557939307704, Volume: 15611 }, { Date: '2018-10-17T03:01:01.389Z', Price: 140.61557939307704, Volume: 35329 }, { Date: '2018-10-17T03:01:01.390Z', Price: 139.77735946175324, Volume: 49679 }, { Date: '2018-10-17T03:01:01.391Z', Price: 139.77735946175324, Volume: 16360 }, { Date: '2018-10-17T03:02:01.392Z', Price: 139.68001160431575, Volume: 19592 }, { Date: '2018-10-17T03:02:01.393Z', Price: 140.24197360186022, Volume: 25444 }, { Date: '2018-10-17T03:02:01.394Z', Price: 139.67129413962408, Volume: 48615 }, { Date: '2018-10-17T03:02:01.395Z', Price: 139.67129413962408, Volume: 13615 }, { Date: '2018-10-17T03:03:01.396Z', Price: 139.7172845034077, Volume: 14669 }, { Date: '2018-10-17T03:03:01.397Z', Price: 139.7172845034077, Volume: 49005 }, { Date: '2018-10-17T03:03:01.398Z', Price: 139.2644753063964, Volume: 33751 }, { Date: '2018-10-17T03:03:01.399Z', Price: 139.58607595269322, Volume: 28174 }, { Date: '2018-10-17T03:04:01.400Z', Price: 139.45959320073217, Volume: 32484 }, { Date: '2018-10-17T03:04:01.401Z', Price: 139.47874640180768, Volume: 14482 }, { Date: '2018-10-17T03:04:01.402Z', Price: 139.05439201979505, Volume: 12078 }, { Date: '2018-10-17T03:04:01.403Z', Price: 139.137344259195, Volume: 11021 }, { Date: '2018-10-17T03:05:01.404Z', Price: 139.22263082102882, Volume: 23463 }, { Date: '2018-10-17T03:05:01.405Z', Price: 139.35447872475856, Volume: 22373 }, { Date: '2018-10-17T03:05:01.406Z', Price: 138.8312464676362, Volume: 10642 }, { Date: '2018-10-17T03:05:01.407Z', Price: 138.9718180860337, Volume: 40459 }, { Date: '2018-10-17T03:06:01.408Z', Price: 138.96786267320525, Volume: 10408 }, { Date: '2018-10-17T03:06:01.409Z', Price: 139.01647437389545, Volume: 26706 }, { Date: '2018-10-17T03:06:01.410Z', Price: 138.5385657361613, Volume: 23042 }, { Date: '2018-10-17T03:06:01.411Z', Price: 138.66431969715987, Volume: 21262 }, { Date: '2018-10-17T03:07:01.412Z', Price: 138.87209017492674, Volume: 23580 }, { Date: '2018-10-17T03:07:01.413Z', Price: 139.19743718701142, Volume: 43970 }, { Date: '2018-10-17T03:07:01.414Z', Price: 138.75548181339929, Volume: 36362 }, { Date: '2018-10-17T03:07:01.415Z', Price: 138.9034455565426, Volume: 29961 }, { Date: '2018-10-17T03:08:01.416Z', Price: 139.09909477919862, Volume: 45905 }, { Date: '2018-10-17T03:08:01.417Z', Price: 139.09909477919862, Volume: 15801 }, { Date: '2018-10-17T03:08:01.418Z', Price: 138.25398951349905, Volume: 47438 }, { Date: '2018-10-17T03:08:01.419Z', Price: 138.49230755998113, Volume: 23165 }, { Date: '2018-10-17T03:09:01.420Z', Price: 138.40240752926928, Volume: 12521 }, { Date: '2018-10-17T03:09:01.421Z', Price: 139.6997103043011, Volume: 13683 }, { Date: '2018-10-17T03:09:01.422Z', Price: 138.40240752926928, Volume: 18009 }, { Date: '2018-10-17T03:09:01.423Z', Price: 139.6997103043011, Volume: 23250 }, { Date: '2018-10-17T03:10:01.424Z', Price: 139.8983610160849, Volume: 44802 }, { Date: '2018-10-17T03:10:01.425Z', Price: 139.96247844118355, Volume: 39663 }, { Date: '2018-10-17T03:10:01.426Z', Price: 139.44296091750795, Volume: 13020 }, { Date: '2018-10-17T03:10:01.427Z', Price: 139.44296091750795, Volume: 28330 }, { Date: '2018-10-17T03:11:01.428Z', Price: 139.25508508070044, Volume: 35372 }, { Date: '2018-10-17T03:11:01.429Z', Price: 139.25508508070044, Volume: 15223 }, { Date: '2018-10-17T03:11:01.430Z', Price: 138.572994357072, Volume: 17345 }, { Date: '2018-10-17T03:11:01.431Z', Price: 138.97331729371342, Volume: 25891 }, { Date: '2018-10-17T03:12:01.432Z', Price: 138.8413124062553, Volume: 40488 }, { Date: '2018-10-17T03:12:01.433Z', Price: 139.7233921950925, Volume: 30541 }, { Date: '2018-10-17T03:12:01.434Z', Price: 138.8413124062553, Volume: 37732 }, { Date: '2018-10-17T03:12:01.435Z', Price: 139.7233921950925, Volume: 35245 }, { Date: '2018-10-17T03:13:01.436Z', Price: 139.5289732718199, Volume: 26463 }, { Date: '2018-10-17T03:13:01.437Z', Price: 139.8925494079189, Volume: 27506 }, { Date: '2018-10-17T03:13:01.438Z', Price: 139.48562108597451, Volume: 14633 }, { Date: '2018-10-17T03:13:01.439Z', Price: 139.60137565720558, Volume: 29366 }, { Date: '2018-10-17T03:14:01.440Z', Price: 139.6640525030841, Volume: 20850 }, { Date: '2018-10-17T03:14:01.441Z', Price: 139.79030102458356, Volume: 13758 }, { Date: '2018-10-17T03:14:01.442Z', Price: 139.14961206687357, Volume: 15502 }, { Date: '2018-10-17T03:14:01.443Z', Price: 139.2538996399006, Volume: 14163 }, { Date: '2018-10-17T03:15:01.444Z', Price: 139.24015915841645, Volume: 38829 }, { Date: '2018-10-17T03:15:01.445Z', Price: 139.92223280707753, Volume: 48115 }, { Date: '2018-10-17T03:15:01.446Z', Price: 139.23222726799662, Volume: 38705 }, { Date: '2018-10-17T03:15:01.447Z', Price: 139.92223280707753, Volume: 37576 }, { Date: '2018-10-17T03:16:01.448Z', Price: 139.8329125590879, Volume: 47895 }, { Date: '2018-10-17T03:16:01.449Z', Price: 140.22489654460176, Volume: 19896 }, { Date: '2018-10-17T03:16:01.450Z', Price: 139.64882479876863, Volume: 43535 }, { Date: '2018-10-17T03:16:01.451Z', Price: 139.8055616756113, Volume: 25807 }, { Date: '2018-10-17T03:17:01.452Z', Price: 139.57697849753265, Volume: 14101 }, { Date: '2018-10-17T03:17:01.453Z', Price: 139.85603904131563, Volume: 37789 }, { Date: '2018-10-17T03:17:01.454Z', Price: 139.2135998469365, Volume: 38638 }, { Date: '2018-10-17T03:17:01.455Z', Price: 139.23546434117083, Volume: 45002 }, { Date: '2018-10-17T03:18:01.456Z', Price: 139.26680734999889, Volume: 43019 }, { Date: '2018-10-17T03:18:01.457Z', Price: 139.5539384320254, Volume: 29180 }, { Date: '2018-10-17T03:18:01.458Z', Price: 138.74955752278268, Volume: 46370 }, { Date: '2018-10-17T03:18:01.459Z', Price: 138.95065652642475, Volume: 39291 }, { Date: '2018-10-17T03:19:01.460Z', Price: 138.9971230285866, Volume: 34087 }, { Date: '2018-10-17T03:19:01.461Z', Price: 139.7572534443111, Volume: 19798 }, { Date: '2018-10-17T03:19:01.462Z', Price: 138.76080476214042, Volume: 31288 }, { Date: '2018-10-17T03:19:01.463Z', Price: 138.76080476214042, Volume: 29113 }, { Date: '2018-10-17T03:20:01.464Z', Price: 138.58521827438793, Volume: 10033 }, { Date: '2018-10-17T03:20:01.465Z', Price: 138.58521827438793, Volume: 49851 }, { Date: '2018-10-17T03:20:01.466Z', Price: 137.71237585381687, Volume: 19744 }, { Date: '2018-10-17T03:20:01.467Z', Price: 137.71237585381687, Volume: 11893 }, { Date: '2018-10-17T03:21:01.468Z', Price: 137.78201570942142, Volume: 17295 }, { Date: '2018-10-17T03:21:01.469Z', Price: 137.78201570942142, Volume: 19098 }, { Date: '2018-10-17T03:21:01.470Z', Price: 136.88153572428573, Volume: 31154 }, { Date: '2018-10-17T03:21:01.471Z', Price: 137.5630521576145, Volume: 48854 }, { Date: '2018-10-17T03:22:01.472Z', Price: 137.62212776666448, Volume: 43817 }, { Date: '2018-10-17T03:22:01.473Z', Price: 138.2234081633483, Volume: 13978 }, { Date: '2018-10-17T03:22:01.474Z', Price: 137.4093768785373, Volume: 41258 }, { Date: '2018-10-17T03:22:01.475Z', Price: 138.2234081633483, Volume: 25575 }, { Date: '2018-10-17T03:23:01.476Z', Price: 138.44370570323517, Volume: 25352 }, { Date: '2018-10-17T03:23:01.477Z', Price: 138.6923779387917, Volume: 10574 }, { Date: '2018-10-17T03:23:01.478Z', Price: 138.17598656567915, Volume: 17383 }, { Date: '2018-10-17T03:23:01.479Z', Price: 138.53219296673268, Volume: 36516 }, { Date: '2018-10-17T03:24:01.480Z', Price: 138.51722544984668, Volume: 46326 }, { Date: '2018-10-17T03:24:01.481Z', Price: 138.94719317792246, Volume: 42779 }, { Date: '2018-10-17T03:24:01.482Z', Price: 138.1936638710523, Volume: 30384 }, { Date: '2018-10-17T03:24:01.483Z', Price: 138.1936638710523, Volume: 25380 }, { Date: '2018-10-17T03:25:01.484Z', Price: 138.2123255042921, Volume: 19337 }, { Date: '2018-10-17T03:25:01.485Z', Price: 138.35595084295062, Volume: 49241 }, { Date: '2018-10-17T03:25:01.486Z', Price: 137.63009600198367, Volume: 10270 }, { Date: '2018-10-17T03:25:01.487Z', Price: 137.63009600198367, Volume: 28144 }, { Date: '2018-10-17T03:26:01.488Z', Price: 137.75980734918207, Volume: 19741 }, { Date: '2018-10-17T03:26:01.489Z', Price: 138.12965420029428, Volume: 36047 }, { Date: '2018-10-17T03:26:01.490Z', Price: 137.28895145831444, Volume: 16715 }, { Date: '2018-10-17T03:26:01.491Z', Price: 137.4730087303348, Volume: 29792 }, { Date: '2018-10-17T03:27:01.492Z', Price: 137.45129528472881, Volume: 28154 }, { Date: '2018-10-17T03:27:01.493Z', Price: 137.47719514822847, Volume: 28615 }, { Date: '2018-10-17T03:27:01.494Z', Price: 136.9844140763434, Volume: 12197 }, { Date: '2018-10-17T03:27:01.495Z', Price: 136.9844140763434, Volume: 42456 }, { Date: '2018-10-17T03:28:01.496Z', Price: 136.94478811992497, Volume: 45955 }, { Date: '2018-10-17T03:28:01.497Z', Price: 136.94478811992497, Volume: 44406 }, { Date: '2018-10-17T03:28:01.498Z', Price: 136.34848722830841, Volume: 20346 }, { Date: '2018-10-17T03:28:01.499Z', Price: 136.6067894878464, Volume: 37577 }, { Date: '2018-10-17T03:29:01.500Z', Price: 136.54071406678221, Volume: 43399 }, { Date: '2018-10-17T03:29:01.501Z', Price: 137.0155792233228, Volume: 23688 }, { Date: '2018-10-17T03:29:01.502Z', Price: 136.54071406678221, Volume: 48226 }, { Date: '2018-10-17T03:29:01.503Z', Price: 137.0155792233228, Volume: 25450 }, { Date: '2018-10-17T03:30:01.504Z', Price: 137.0653712259606, Volume: 12600 }, { Date: '2018-10-17T03:30:01.505Z', Price: 137.233326547179, Volume: 10720 }, { Date: '2018-10-17T03:30:01.506Z', Price: 136.31662288486498, Volume: 47158 }, { Date: '2018-10-17T03:30:01.507Z', Price: 136.31662288486498, Volume: 33772 }, { Date: '2018-10-17T03:31:01.508Z', Price: 136.20803773515343, Volume: 34093 }, { Date: '2018-10-17T03:31:01.509Z', Price: 137.28165877405937, Volume: 43058 }, { Date: '2018-10-17T03:31:01.510Z', Price: 136.13419813366303, Volume: 12130 }, { Date: '2018-10-17T03:31:01.511Z', Price: 137.28165877405937, Volume: 34288 }, { Date: '2018-10-17T03:32:01.512Z', Price: 137.23471359033235, Volume: 44771 }, { Date: '2018-10-17T03:32:01.513Z', Price: 137.84933598121148, Volume: 35702 }, { Date: '2018-10-17T03:32:01.514Z', Price: 137.23471359033235, Volume: 16981 }, { Date: '2018-10-17T03:32:01.515Z', Price: 137.59004103843145, Volume: 19602 }, { Date: '2018-10-17T03:33:01.516Z', Price: 137.66230477396186, Volume: 18843 }, { Date: '2018-10-17T03:33:01.517Z', Price: 137.84528278803978, Volume: 14943 }, { Date: '2018-10-17T03:33:01.518Z', Price: 137.44418682543014, Volume: 29893 }, { Date: '2018-10-17T03:33:01.519Z', Price: 137.73701481869068, Volume: 17222 }, { Date: '2018-10-17T03:34:01.520Z', Price: 137.5371315579466, Volume: 43237 }, { Date: '2018-10-17T03:34:01.521Z', Price: 137.79815564297073, Volume: 17714 }, { Date: '2018-10-17T03:34:01.522Z', Price: 137.11614928558038, Volume: 10887 }, { Date: '2018-10-17T03:34:01.523Z', Price: 137.11614928558038, Volume: 40072 }, { Date: '2018-10-17T03:35:01.524Z', Price: 136.9227873890359, Volume: 16173 }, { Date: '2018-10-17T03:35:01.525Z', Price: 137.49016170548074, Volume: 10183 }, { Date: '2018-10-17T03:35:01.526Z', Price: 136.68377667491416, Volume: 37870 }, { Date: '2018-10-17T03:35:01.527Z', Price: 137.2887346101683, Volume: 42641 }, { Date: '2018-10-17T03:36:01.528Z', Price: 137.06087163529367, Volume: 36744 }, { Date: '2018-10-17T03:36:01.529Z', Price: 137.06087163529367, Volume: 38276 }, { Date: '2018-10-17T03:36:01.530Z', Price: 136.69672134406866, Volume: 48900 }, { Date: '2018-10-17T03:36:01.531Z', Price: 136.69672134406866, Volume: 36375 }, { Date: '2018-10-17T03:37:01.532Z', Price: 136.4733211630471, Volume: 39214 }, { Date: '2018-10-17T03:37:01.533Z', Price: 136.55154314574733, Volume: 25532 }, { Date: '2018-10-17T03:37:01.534Z', Price: 135.62975089308404, Volume: 43978 }, { Date: '2018-10-17T03:37:01.535Z', Price: 136.55154314574733, Volume: 29078 }, { Date: '2018-10-17T03:38:01.536Z', Price: 136.43823181056143, Volume: 45524 }, { Date: '2018-10-17T03:38:01.537Z', Price: 136.45666809423088, Volume: 20632 }, { Date: '2018-10-17T03:38:01.538Z', Price: 135.6855166798247, Volume: 15923 }, { Date: '2018-10-17T03:38:01.539Z', Price: 136.45666809423088, Volume: 32557 }, { Date: '2018-10-17T03:39:01.540Z', Price: 136.58505547403064, Volume: 28168 }, { Date: '2018-10-17T03:39:01.541Z', Price: 136.90651043323277, Volume: 29909 }, { Date: '2018-10-17T03:39:01.542Z', Price: 136.3801993089742, Volume: 17144 }, { Date: '2018-10-17T03:39:01.543Z', Price: 136.74587538607508, Volume: 41988 }, { Date: '2018-10-17T03:40:01.544Z', Price: 136.65084526644927, Volume: 41023 }, { Date: '2018-10-17T03:40:01.545Z', Price: 137.0407972353222, Volume: 41459 }, { Date: '2018-10-17T03:40:01.546Z', Price: 136.38117729144426, Volume: 35124 }, { Date: '2018-10-17T03:40:01.547Z', Price: 137.0407972353222, Volume: 19270 }, { Date: '2018-10-17T03:41:01.548Z', Price: 137.0852085443746, Volume: 45946 }, { Date: '2018-10-17T03:41:01.549Z', Price: 137.38338597413167, Volume: 23622 }, { Date: '2018-10-17T03:41:01.550Z', Price: 136.93510165318847, Volume: 28779 }, { Date: '2018-10-17T03:41:01.551Z', Price: 137.38338597413167, Volume: 31345 }, { Date: '2018-10-17T03:42:01.552Z', Price: 137.29221925369131, Volume: 26377 }, { Date: '2018-10-17T03:42:01.553Z', Price: 137.5267756770656, Volume: 48885 }, { Date: '2018-10-17T03:42:01.554Z', Price: 136.33759584897427, Volume: 10058 }, { Date: '2018-10-17T03:42:01.555Z', Price: 136.33759584897427, Volume: 15308 }, { Date: '2018-10-17T03:43:01.556Z', Price: 136.22347104835748, Volume: 45356 }, { Date: '2018-10-17T03:43:01.557Z', Price: 136.5766901824667, Volume: 46249 }, { Date: '2018-10-17T03:43:01.558Z', Price: 136.18579175257264, Volume: 48285 }, { Date: '2018-10-17T03:43:01.559Z', Price: 136.49145538855575, Volume: 39715 }, { Date: '2018-10-17T03:44:01.560Z', Price: 136.4186814458666, Volume: 25510 }, { Date: '2018-10-17T03:44:01.561Z', Price: 137.613024729567, Volume: 45491 }, { Date: '2018-10-17T03:44:01.562Z', Price: 136.14510307042664, Volume: 43827 }, { Date: '2018-10-17T03:44:01.563Z', Price: 137.613024729567, Volume: 20271 }, { Date: '2018-10-17T03:45:01.564Z', Price: 137.69612465928398, Volume: 32890 }, { Date: '2018-10-17T03:45:01.565Z', Price: 137.69612465928398, Volume: 41499 }, { Date: '2018-10-17T03:45:01.566Z', Price: 136.83745904782353, Volume: 49458 }, { Date: '2018-10-17T03:45:01.567Z', Price: 136.97977157781312, Volume: 11669 }, { Date: '2018-10-17T03:46:01.568Z', Price: 137.05247441108347, Volume: 41691 }, { Date: '2018-10-17T03:46:01.569Z', Price: 137.40654622097543, Volume: 41685 }, { Date: '2018-10-17T03:46:01.570Z', Price: 136.57078972456253, Volume: 47262 }, { Date: '2018-10-17T03:46:01.571Z', Price: 136.57078972456253, Volume: 18537 }, { Date: '2018-10-17T03:47:01.572Z', Price: 136.5594930842202, Volume: 27403 }, { Date: '2018-10-17T03:47:01.573Z', Price: 136.73198903957862, Volume: 31302 }, { Date: '2018-10-17T03:47:01.574Z', Price: 136.18493107973575, Volume: 16575 }, { Date: '2018-10-17T03:47:01.575Z', Price: 136.73198903957862, Volume: 49133 }, { Date: '2018-10-17T03:48:01.576Z', Price: 136.62449310379, Volume: 32464 }, { Date: '2018-10-17T03:48:01.577Z', Price: 136.87346624469905, Volume: 17800 }, { Date: '2018-10-17T03:48:01.578Z', Price: 136.11350616365314, Volume: 16048 }, { Date: '2018-10-17T03:48:01.579Z', Price: 136.22774159338402, Volume: 16223 }, { Date: '2018-10-17T03:49:01.580Z', Price: 136.3621333451901, Volume: 15252 }, { Date: '2018-10-17T03:49:01.581Z', Price: 137.16557205914359, Volume: 41980 }, { Date: '2018-10-17T03:49:01.582Z', Price: 136.3130274833026, Volume: 45393 }, { Date: '2018-10-17T03:49:01.583Z', Price: 137.16557205914359, Volume: 23534 }, { Date: '2018-10-17T03:50:01.584Z', Price: 137.06133458037195, Volume: 33480 }, { Date: '2018-10-17T03:50:01.585Z', Price: 138.41809081536198, Volume: 11361 }, { Date: '2018-10-17T03:50:01.586Z', Price: 137.06133458037195, Volume: 33662 }, { Date: '2018-10-17T03:50:01.587Z', Price: 138.41809081536198, Volume: 31446 }, { Date: '2018-10-17T03:51:01.588Z', Price: 138.19378872550013, Volume: 36182 }, { Date: '2018-10-17T03:51:01.589Z', Price: 138.4809333012219, Volume: 44827 }, { Date: '2018-10-17T03:51:01.590Z', Price: 138.04701520950215, Volume: 11801 }, { Date: '2018-10-17T03:51:01.591Z', Price: 138.4809333012219, Volume: 18493 }, { Date: '2018-10-17T03:52:01.592Z', Price: 138.54514257733442, Volume: 18773 }, { Date: '2018-10-17T03:52:01.593Z', Price: 138.54514257733442, Volume: 24838 }, { Date: '2018-10-17T03:52:01.594Z', Price: 137.84544605414962, Volume: 14039 }, { Date: '2018-10-17T03:52:01.595Z', Price: 137.84544605414962, Volume: 26098 }, { Date: '2018-10-17T03:53:01.596Z', Price: 137.8055361065287, Volume: 17619 }, { Date: '2018-10-17T03:53:01.597Z', Price: 137.81582222414795, Volume: 40485 }, { Date: '2018-10-17T03:53:01.598Z', Price: 137.33251649689308, Volume: 36415 }, { Date: '2018-10-17T03:53:01.599Z', Price: 137.60009171504427, Volume: 33994 }, { Date: '2018-10-17T03:54:01.600Z', Price: 137.58446850405002, Volume: 33912 }, { Date: '2018-10-17T03:54:01.601Z', Price: 137.67085531143098, Volume: 29856 }, { Date: '2018-10-17T03:54:01.602Z', Price: 137.39674330033836, Volume: 27175 }, { Date: '2018-10-17T03:54:01.603Z', Price: 137.448962131888, Volume: 43382 }, { Date: '2018-10-17T03:55:01.604Z', Price: 137.42536144939288, Volume: 42098 }, { Date: '2018-10-17T03:55:01.605Z', Price: 137.71677105521954, Volume: 20579 }, { Date: '2018-10-17T03:55:01.606Z', Price: 137.16191184403206, Volume: 19585 }, { Date: '2018-10-17T03:55:01.607Z', Price: 137.2555003901337, Volume: 22069 }, { Date: '2018-10-17T03:56:01.608Z', Price: 137.08609548523418, Volume: 37422 }, { Date: '2018-10-17T03:56:01.609Z', Price: 137.1398549377434, Volume: 35572 }, { Date: '2018-10-17T03:56:01.610Z', Price: 136.51826482424576, Volume: 10017 }, { Date: '2018-10-17T03:56:01.611Z', Price: 136.9664003623395, Volume: 29660 }, { Date: '2018-10-17T03:57:01.612Z', Price: 137.21098386468822, Volume: 36032 }, { Date: '2018-10-17T03:57:01.613Z', Price: 137.98029849666617, Volume: 33566 }, { Date: '2018-10-17T03:57:01.614Z', Price: 137.21098386468822, Volume: 42120 }, { Date: '2018-10-17T03:57:01.615Z', Price: 137.5426238319104, Volume: 25956 }, { Date: '2018-10-17T03:58:01.616Z', Price: 137.47768252173964, Volume: 26633 }, { Date: '2018-10-17T03:58:01.617Z', Price: 137.90443107385997, Volume: 22531 }, { Date: '2018-10-17T03:58:01.618Z', Price: 137.44022162541654, Volume: 37138 }, { Date: '2018-10-17T03:58:01.619Z', Price: 137.53847524236483, Volume: 23811 }, { Date: '2018-10-17T03:59:01.620Z', Price: 137.7857856867805, Volume: 16354 }, { Date: '2018-10-17T03:59:01.621Z', Price: 138.76038075795648, Volume: 23613 }, { Date: '2018-10-17T03:59:01.622Z', Price: 137.7857856867805, Volume: 48603 }, { Date: '2018-10-17T03:59:01.623Z', Price: 138.554642755294, Volume: 41904 }, { Date: '2018-10-17T04:00:01.624Z', Price: 138.60123872705987, Volume: 17680 }, { Date: '2018-10-17T04:00:01.625Z', Price: 138.8142285994718, Volume: 43489 }, { Date: '2018-10-17T04:00:01.626Z', Price: 138.21405086155315, Volume: 37410 }, { Date: '2018-10-17T04:00:01.627Z', Price: 138.8142285994718, Volume: 20637 }, { Date: '2018-10-17T04:01:01.628Z', Price: 139.02348148699753, Volume: 14116 }, { Date: '2018-10-17T04:01:01.629Z', Price: 140.04323640489616, Volume: 41563 }, { Date: '2018-10-17T04:01:01.630Z', Price: 138.784949871588, Volume: 48803 }, { Date: '2018-10-17T04:01:01.631Z', Price: 140.04323640489616, Volume: 13212 }, { Date: '2018-10-17T04:02:01.632Z', Price: 140.1833665997849, Volume: 46876 }, { Date: '2018-10-17T04:02:01.633Z', Price: 140.39517572778684, Volume: 27741 }, { Date: '2018-10-17T04:02:01.634Z', Price: 140.08799172994642, Volume: 36167 }, { Date: '2018-10-17T04:02:01.635Z', Price: 140.12472672821946, Volume: 38308 }, { Date: '2018-10-17T04:03:01.636Z', Price: 140.0703871904411, Volume: 15909 }, { Date: '2018-10-17T04:03:01.637Z', Price: 140.71741234471563, Volume: 12611 }, { Date: '2018-10-17T04:03:01.638Z', Price: 139.791152395098, Volume: 15491 }, { Date: '2018-10-17T04:03:01.639Z', Price: 139.89797210912675, Volume: 10312 }, { Date: '2018-10-17T04:04:01.640Z', Price: 139.97907007721633, Volume: 44112 }, { Date: '2018-10-17T04:04:01.641Z', Price: 140.37874749454974, Volume: 48194 }, { Date: '2018-10-17T04:04:01.642Z', Price: 139.7811617054815, Volume: 21489 }, { Date: '2018-10-17T04:04:01.643Z', Price: 139.7811617054815, Volume: 16720 }, { Date: '2018-10-17T04:05:01.644Z', Price: 139.8574516718494, Volume: 12774 }, { Date: '2018-10-17T04:05:01.645Z', Price: 140.19971287183512, Volume: 34280 }, { Date: '2018-10-17T04:05:01.646Z', Price: 139.8186358035216, Volume: 16189 }, { Date: '2018-10-17T04:05:01.647Z', Price: 140.07483007513284, Volume: 17462 }, { Date: '2018-10-17T04:06:01.648Z', Price: 140.02035613001644, Volume: 13441 }, { Date: '2018-10-17T04:06:01.649Z', Price: 140.02035613001644, Volume: 29712 }, { Date: '2018-10-17T04:06:01.650Z', Price: 139.52333427212224, Volume: 42887 }, { Date: '2018-10-17T04:06:01.651Z', Price: 139.92151326168496, Volume: 40491 }, { Date: '2018-10-17T04:07:01.652Z', Price: 139.86652134316725, Volume: 10636 }, { Date: '2018-10-17T04:07:01.653Z', Price: 140.48040780769688, Volume: 28048 }, { Date: '2018-10-17T04:07:01.654Z', Price: 139.69527222671508, Volume: 11858 }, { Date: '2018-10-17T04:07:01.655Z', Price: 140.48040780769688, Volume: 38799 }, { Date: '2018-10-17T04:08:01.656Z', Price: 140.34104695889118, Volume: 40948 }, { Date: '2018-10-17T04:08:01.657Z', Price: 140.34104695889118, Volume: 15048 }, { Date: '2018-10-17T04:08:01.658Z', Price: 139.44035150081066, Volume: 45905 }, { Date: '2018-10-17T04:08:01.659Z', Price: 139.44035150081066, Volume: 13761 }, { Date: '2018-10-17T04:09:01.660Z', Price: 139.25392219629862, Volume: 24676 }, { Date: '2018-10-17T04:09:01.661Z', Price: 139.28052419785368, Volume: 43090 }, { Date: '2018-10-17T04:09:01.662Z', Price: 138.9019313500976, Volume: 22972 }, { Date: '2018-10-17T04:09:01.663Z', Price: 138.9418442293139, Volume: 33505 }, { Date: '2018-10-17T04:10:01.664Z', Price: 138.93781958325602, Volume: 38622 }, { Date: '2018-10-17T04:10:01.665Z', Price: 140.13750866354133, Volume: 12627 }, { Date: '2018-10-17T04:10:01.666Z', Price: 138.69140587808442, Volume: 46459 }, { Date: '2018-10-17T04:10:01.667Z', Price: 140.13750866354133, Volume: 26401 }, { Date: '2018-10-17T04:11:01.668Z', Price: 139.89737173917752, Volume: 27657 }, { Date: '2018-10-17T04:11:01.669Z', Price: 139.89737173917752, Volume: 19565 }, { Date: '2018-10-17T04:11:01.670Z', Price: 138.6054798556855, Volume: 24005 }, { Date: '2018-10-17T04:11:01.671Z', Price: 138.6054798556855, Volume: 22363 }, { Date: '2018-10-17T04:12:01.672Z', Price: 138.55642465946633, Volume: 44264 }, { Date: '2018-10-17T04:12:01.673Z', Price: 138.68811815175525, Volume: 17396 }, { Date: '2018-10-17T04:12:01.674Z', Price: 138.17508065955172, Volume: 24012 }, { Date: '2018-10-17T04:12:01.675Z', Price: 138.68811815175525, Volume: 35536 }, { Date: '2018-10-17T04:13:01.676Z', Price: 138.53620366809827, Volume: 10413 }, { Date: '2018-10-17T04:13:01.677Z', Price: 138.87088186482615, Volume: 38439 }, { Date: '2018-10-17T04:13:01.678Z', Price: 138.36373199199608, Volume: 13602 }, { Date: '2018-10-17T04:13:01.679Z', Price: 138.4824117272515, Volume: 38534 }, { Date: '2018-10-17T04:14:01.680Z', Price: 138.2993080331604, Volume: 26576 }, { Date: '2018-10-17T04:14:01.681Z', Price: 138.8644941765577, Volume: 21712 }, { Date: '2018-10-17T04:14:01.682Z', Price: 138.1647040702566, Volume: 36697 }, { Date: '2018-10-17T04:14:01.683Z', Price: 138.77283911914145, Volume: 36658 }, { Date: '2018-10-17T04:15:01.684Z', Price: 138.51126406826137, Volume: 11601 }, { Date: '2018-10-17T04:15:01.685Z', Price: 138.66350926597298, Volume: 49595 }, { Date: '2018-10-17T04:15:01.686Z', Price: 138.17040017379202, Volume: 40595 }, { Date: '2018-10-17T04:15:01.687Z', Price: 138.57705345849945, Volume: 15793 }, { Date: '2018-10-17T04:16:01.688Z', Price: 138.5320102911557, Volume: 23972 }, { Date: '2018-10-17T04:16:01.689Z', Price: 138.56269313169835, Volume: 26525 }, { Date: '2018-10-17T04:16:01.690Z', Price: 138.09694441928798, Volume: 30770 }, { Date: '2018-10-17T04:16:01.691Z', Price: 138.38150368882148, Volume: 27583 }, { Date: '2018-10-17T04:17:01.692Z', Price: 138.57291592045885, Volume: 13066 }, { Date: '2018-10-17T04:17:01.693Z', Price: 139.26285725082542, Volume: 23084 }, { Date: '2018-10-17T04:17:01.694Z', Price: 138.57291592045885, Volume: 13968 }, { Date: '2018-10-17T04:17:01.695Z', Price: 138.66050255178382, Volume: 21058 }, { Date: '2018-10-17T04:18:01.696Z', Price: 138.71248860946113, Volume: 14987 }, { Date: '2018-10-17T04:18:01.697Z', Price: 139.17113465223835, Volume: 27626 }, { Date: '2018-10-17T04:18:01.698Z', Price: 138.4876670537148, Volume: 43165 }, { Date: '2018-10-17T04:18:01.699Z', Price: 138.55442252085996, Volume: 34140 }, { Date: '2018-10-17T04:19:01.700Z', Price: 138.77290793084947, Volume: 48388 }, { Date: '2018-10-17T04:19:01.701Z', Price: 139.1931787331534, Volume: 24561 }, { Date: '2018-10-17T04:19:01.702Z', Price: 138.6264763263754, Volume: 35651 }, { Date: '2018-10-17T04:19:01.703Z', Price: 139.15736439677016, Volume: 32877 }, { Date: '2018-10-17T04:20:01.704Z', Price: 139.2083570568716, Volume: 39059 }, { Date: '2018-10-17T04:20:01.705Z', Price: 139.76865112413853, Volume: 45204 }, { Date: '2018-10-17T04:20:01.706Z', Price: 139.2083570568716, Volume: 15906 }, { Date: '2018-10-17T04:20:01.707Z', Price: 139.44822886971687, Volume: 12113 }, { Date: '2018-10-17T04:21:01.708Z', Price: 139.18606861029264, Volume: 24999 }, { Date: '2018-10-17T04:21:01.709Z', Price: 139.4252663888106, Volume: 41452 }, { Date: '2018-10-17T04:21:01.710Z', Price: 138.49253039276633, Volume: 15752 }, { Date: '2018-10-17T04:21:01.711Z', Price: 138.71116757479513, Volume: 48143 }, { Date: '2018-10-17T04:22:01.712Z', Price: 138.94201534226525, Volume: 11087 }, { Date: '2018-10-17T04:22:01.713Z', Price: 139.21788977113306, Volume: 36184 }, { Date: '2018-10-17T04:22:01.714Z', Price: 138.67270699192056, Volume: 22353 }, { Date: '2018-10-17T04:22:01.715Z', Price: 139.16287736693846, Volume: 21214 }, { Date: '2018-10-17T04:23:01.716Z', Price: 139.10991786547248, Volume: 21299 }, { Date: '2018-10-17T04:23:01.717Z', Price: 139.84489778754048, Volume: 47617 }, { Date: '2018-10-17T04:23:01.718Z', Price: 139.1072268088102, Volume: 13330 }, { Date: '2018-10-17T04:23:01.719Z', Price: 139.84489778754048, Volume: 17106 }, { Date: '2018-10-17T04:24:01.720Z', Price: 139.91545602309137, Volume: 28525 }, { Date: '2018-10-17T04:24:01.721Z', Price: 139.91545602309137, Volume: 19194 }, { Date: '2018-10-17T04:24:01.722Z', Price: 139.23917288963747, Volume: 24166 }, { Date: '2018-10-17T04:24:01.723Z', Price: 139.44856643027097, Volume: 45187 }, { Date: '2018-10-17T04:25:01.724Z', Price: 139.19244773913667, Volume: 31361 }, { Date: '2018-10-17T04:25:01.725Z', Price: 140.08249893316338, Volume: 27391 }, { Date: '2018-10-17T04:25:01.726Z', Price: 139.18710311547457, Volume: 26998 }, { Date: '2018-10-17T04:25:01.727Z', Price: 140.08249893316338, Volume: 16621 }, { Date: '2018-10-17T04:26:01.728Z', Price: 139.82837481820658, Volume: 10844 }, { Date: '2018-10-17T04:26:01.729Z', Price: 140.52721587411733, Volume: 23729 }, { Date: '2018-10-17T04:26:01.730Z', Price: 139.82837481820658, Volume: 11411 }, { Date: '2018-10-17T04:26:01.731Z', Price: 140.30137695837175, Volume: 21100 }, { Date: '2018-10-17T04:27:01.732Z', Price: 140.27141625228924, Volume: 12241 }, { Date: '2018-10-17T04:27:01.733Z', Price: 141.08539565820786, Volume: 39233 }, { Date: '2018-10-17T04:27:01.734Z', Price: 140.17534696330767, Volume: 45626 }, { Date: '2018-10-17T04:27:01.735Z', Price: 141.02663457576375, Volume: 36509 }, { Date: '2018-10-17T04:28:01.736Z', Price: 141.1003821641264, Volume: 27657 }, { Date: '2018-10-17T04:28:01.737Z', Price: 141.3683653356177, Volume: 13708 }, { Date: '2018-10-17T04:28:01.738Z', Price: 140.38490207197216, Volume: 30459 }, { Date: '2018-10-17T04:28:01.739Z', Price: 140.38490207197216, Volume: 19297 }, { Date: '2018-10-17T04:29:01.740Z', Price: 140.31561468749922, Volume: 28322 }, { Date: '2018-10-17T04:29:01.741Z', Price: 140.77321388476625, Volume: 36014 }, { Date: '2018-10-17T04:29:01.742Z', Price: 140.09667840717174, Volume: 38864 }, { Date: '2018-10-17T04:29:01.743Z', Price: 140.77321388476625, Volume: 15119 }, { Date: '2018-10-17T04:30:01.744Z', Price: 140.74392456803315, Volume: 27791 }, { Date: '2018-10-17T04:30:01.745Z', Price: 141.48157464092978, Volume: 21133 }, { Date: '2018-10-17T04:30:01.746Z', Price: 140.7435538431047, Volume: 25284 }, { Date: '2018-10-17T04:30:01.747Z', Price: 141.34055343092678, Volume: 22882 }, { Date: '2018-10-17T04:31:01.748Z', Price: 141.32144694562982, Volume: 30002 }, { Date: '2018-10-17T04:31:01.749Z', Price: 141.89688577424818, Volume: 26902 }, { Date: '2018-10-17T04:31:01.750Z', Price: 141.19398853816256, Volume: 15141 }, { Date: '2018-10-17T04:31:01.751Z', Price: 141.47622353701072, Volume: 24947 }, { Date: '2018-10-17T04:32:01.752Z', Price: 141.48652914481949, Volume: 49626 }, { Date: '2018-10-17T04:32:01.753Z', Price: 141.76953107095204, Volume: 34264 }, { Date: '2018-10-17T04:32:01.754Z', Price: 141.26199624775785, Volume: 37091 }, { Date: '2018-10-17T04:32:01.755Z', Price: 141.48377181802937, Volume: 42165 }, { Date: '2018-10-17T04:33:01.756Z', Price: 141.4055051332669, Volume: 41412 }, { Date: '2018-10-17T04:33:01.757Z', Price: 141.936659912305, Volume: 38137 }, { Date: '2018-10-17T04:33:01.758Z', Price: 141.25430591445638, Volume: 22216 }, { Date: '2018-10-17T04:33:01.759Z', Price: 141.84869187023872, Volume: 38043 }, { Date: '2018-10-17T04:34:01.760Z', Price: 142.05225517437432, Volume: 20712 }, { Date: '2018-10-17T04:34:01.761Z', Price: 142.1282694282222, Volume: 39143 }, { Date: '2018-10-17T04:34:01.762Z', Price: 141.80847681871006, Volume: 45224 }, { Date: '2018-10-17T04:34:01.763Z', Price: 141.80847681871006, Volume: 12237 }, { Date: '2018-10-17T04:35:01.764Z', Price: 141.58083988454095, Volume: 43428 }, { Date: '2018-10-17T04:35:01.765Z', Price: 142.07800555023243, Volume: 47136 }, { Date: '2018-10-17T04:35:01.766Z', Price: 141.56142476946835, Volume: 32449 }, { Date: '2018-10-17T04:35:01.767Z', Price: 141.89799046365297, Volume: 34492 }, { Date: '2018-10-17T04:36:01.768Z', Price: 141.74301584852165, Volume: 11336 }, { Date: '2018-10-17T04:36:01.769Z', Price: 142.19353900219735, Volume: 10009 }, { Date: '2018-10-17T04:36:01.770Z', Price: 141.62696728268213, Volume: 47591 }, { Date: '2018-10-17T04:36:01.771Z', Price: 141.82499345054, Volume: 27800 }, { Date: '2018-10-17T04:37:01.772Z', Price: 141.82937300083628, Volume: 30616 }, { Date: '2018-10-17T04:37:01.773Z', Price: 142.02834913012362, Volume: 29674 }, { Date: '2018-10-17T04:37:01.774Z', Price: 141.66621947827673, Volume: 15056 }, { Date: '2018-10-17T04:37:01.775Z', Price: 141.68238047368547, Volume: 15005 }, { Date: '2018-10-17T04:38:01.776Z', Price: 141.9460968653383, Volume: 13746 }, { Date: '2018-10-17T04:38:01.777Z', Price: 142.1962450917484, Volume: 31999 }, { Date: '2018-10-17T04:38:01.778Z', Price: 141.65974922618003, Volume: 30454 }, { Date: '2018-10-17T04:38:01.779Z', Price: 141.74188062863857, Volume: 41992 }, { Date: '2018-10-17T04:39:01.780Z', Price: 141.5109932356469, Volume: 49699 }, { Date: '2018-10-17T04:39:01.781Z', Price: 142.01202944454397, Volume: 44043 }, { Date: '2018-10-17T04:39:01.782Z', Price: 141.446403569482, Volume: 31758 }, { Date: '2018-10-17T04:39:01.783Z', Price: 141.446403569482, Volume: 16139 }, { Date: '2018-10-17T04:40:01.784Z', Price: 141.16636296743746, Volume: 10944 }, { Date: '2018-10-17T04:40:01.785Z', Price: 141.60852705525588, Volume: 17270 }, { Date: '2018-10-17T04:40:01.786Z', Price: 140.9595933296636, Volume: 10997 }, { Date: '2018-10-17T04:40:01.787Z', Price: 141.29386136132754, Volume: 44321 }, { Date: '2018-10-17T04:41:01.788Z', Price: 141.41585796070802, Volume: 14482 }, { Date: '2018-10-17T04:41:01.789Z', Price: 141.51508419540448, Volume: 33269 }, { Date: '2018-10-17T04:41:01.790Z', Price: 140.95292865281226, Volume: 25921 }, { Date: '2018-10-17T04:41:01.791Z', Price: 141.366234206479, Volume: 43471 }, { Date: '2018-10-17T04:42:01.792Z', Price: 141.49311642839132, Volume: 28655 }, { Date: '2018-10-17T04:42:01.793Z', Price: 141.49311642839132, Volume: 24634 }, { Date: '2018-10-17T04:42:01.794Z', Price: 140.71409903022519, Volume: 12478 }, { Date: '2018-10-17T04:42:01.795Z', Price: 140.8332100448107, Volume: 19734 }, { Date: '2018-10-17T04:43:01.796Z', Price: 140.8997903657404, Volume: 27917 }, { Date: '2018-10-17T04:43:01.797Z', Price: 141.24612481270015, Volume: 15506 }, { Date: '2018-10-17T04:43:01.798Z', Price: 140.8997903657404, Volume: 35364 }, { Date: '2018-10-17T04:43:01.799Z', Price: 141.24612481270015, Volume: 14498 }, { Date: '2018-10-17T04:44:01.800Z', Price: 141.45820365329666, Volume: 34122 }, { Date: '2018-10-17T04:44:01.801Z', Price: 142.1908886561686, Volume: 47895 }, { Date: '2018-10-17T04:44:01.802Z', Price: 141.45820365329666, Volume: 25517 }, { Date: '2018-10-17T04:44:01.803Z', Price: 141.86697842997802, Volume: 48551 }, { Date: '2018-10-17T04:45:01.804Z', Price: 141.86527258376512, Volume: 48020 }, { Date: '2018-10-17T04:45:01.805Z', Price: 142.45730425280811, Volume: 13519 }, { Date: '2018-10-17T04:45:01.806Z', Price: 141.86527258376512, Volume: 28721 }, { Date: '2018-10-17T04:45:01.807Z', Price: 142.05656403256066, Volume: 36833 }, { Date: '2018-10-17T04:46:01.808Z', Price: 142.29647835810627, Volume: 14741 }, { Date: '2018-10-17T04:46:01.809Z', Price: 142.51084035827552, Volume: 29605 }, { Date: '2018-10-17T04:46:01.810Z', Price: 141.92385500334566, Volume: 19582 }, { Date: '2018-10-17T04:46:01.811Z', Price: 142.3387266368451, Volume: 37876 }, { Date: '2018-10-17T04:47:01.812Z', Price: 142.0589814977214, Volume: 34086 }, { Date: '2018-10-17T04:47:01.813Z', Price: 142.4188577990279, Volume: 25185 }, { Date: '2018-10-17T04:47:01.814Z', Price: 141.89721908655252, Volume: 49461 }, { Date: '2018-10-17T04:47:01.815Z', Price: 141.9420999937256, Volume: 16155 }, { Date: '2018-10-17T04:48:01.816Z', Price: 141.73346036652532, Volume: 24542 }, { Date: '2018-10-17T04:48:01.817Z', Price: 142.00786095133563, Volume: 33969 }, { Date: '2018-10-17T04:48:01.818Z', Price: 141.4672129153917, Volume: 45591 }, { Date: '2018-10-17T04:48:01.819Z', Price: 141.6342145250125, Volume: 44687 }, { Date: '2018-10-17T04:49:01.820Z', Price: 141.7712913913628, Volume: 44788 }, { Date: '2018-10-17T04:49:01.821Z', Price: 142.1893515696922, Volume: 35951 }, { Date: '2018-10-17T04:49:01.822Z', Price: 141.53838046402007, Volume: 26360 }, { Date: '2018-10-17T04:49:01.823Z', Price: 141.53838046402007, Volume: 21793 }, { Date: '2018-10-17T04:50:01.824Z', Price: 141.65771112879116, Volume: 26012 }, { Date: '2018-10-17T04:50:01.825Z', Price: 141.9797687048754, Volume: 20628 }, { Date: '2018-10-17T04:50:01.826Z', Price: 141.401798331109, Volume: 33691 }, { Date: '2018-10-17T04:50:01.827Z', Price: 141.8315262800069, Volume: 40749 }, { Date: '2018-10-17T04:51:01.828Z', Price: 141.7430331585589, Volume: 38505 }, { Date: '2018-10-17T04:51:01.829Z', Price: 142.23324547246204, Volume: 35804 }, { Date: '2018-10-17T04:51:01.830Z', Price: 141.56745975673834, Volume: 42235 }, { Date: '2018-10-17T04:51:01.831Z', Price: 142.04577456744286, Volume: 40157 }, { Date: '2018-10-17T04:52:01.832Z', Price: 142.29551702538762, Volume: 47111 }, { Date: '2018-10-17T04:52:01.833Z', Price: 142.44434282452397, Volume: 31357 }, { Date: '2018-10-17T04:52:01.834Z', Price: 141.78764913188306, Volume: 31797 }, { Date: '2018-10-17T04:52:01.835Z', Price: 142.27955241540582, Volume: 42592 }, { Date: '2018-10-17T04:53:01.836Z', Price: 142.13156310493682, Volume: 30220 }, { Date: '2018-10-17T04:53:01.837Z', Price: 142.64059704706133, Volume: 28626 }, { Date: '2018-10-17T04:53:01.838Z', Price: 142.0915478336377, Volume: 30688 }, { Date: '2018-10-17T04:53:01.839Z', Price: 142.53946532240403, Volume: 15058 }, { Date: '2018-10-17T04:54:01.840Z', Price: 142.7648173067364, Volume: 42709 }, { Date: '2018-10-17T04:54:01.841Z', Price: 143.32713881751283, Volume: 17893 }, { Date: '2018-10-17T04:54:01.842Z', Price: 142.7648173067364, Volume: 19478 }, { Date: '2018-10-17T04:54:01.843Z', Price: 143.0932481979898, Volume: 11092 }, { Date: '2018-10-17T04:55:01.844Z', Price: 143.2865429628217, Volume: 41104 }, { Date: '2018-10-17T04:55:01.845Z', Price: 143.725488279815, Volume: 40348 }, { Date: '2018-10-17T04:55:01.846Z', Price: 143.0774582226125, Volume: 34053 }, { Date: '2018-10-17T04:55:01.847Z', Price: 143.42820800119503, Volume: 40407 }, { Date: '2018-10-17T04:56:01.848Z', Price: 143.5945911177285, Volume: 28270 }, { Date: '2018-10-17T04:56:01.849Z', Price: 143.75072064000506, Volume: 47681 }, { Date: '2018-10-17T04:56:01.850Z', Price: 142.27021294095954, Volume: 25901 }, { Date: '2018-10-17T04:56:01.851Z', Price: 142.35071626664416, Volume: 31957 }, { Date: '2018-10-17T04:57:01.852Z', Price: 142.45304616514045, Volume: 11478 }, { Date: '2018-10-17T04:57:01.853Z', Price: 142.8685056526174, Volume: 35291 }, { Date: '2018-10-17T04:57:01.854Z', Price: 142.26931323177342, Volume: 30380 }, { Date: '2018-10-17T04:57:01.855Z', Price: 142.67685648452897, Volume: 11700 }, { Date: '2018-10-17T04:58:01.856Z', Price: 142.8757119292451, Volume: 33376 }, { Date: '2018-10-17T04:58:01.857Z', Price: 142.8757119292451, Volume: 18007 }, { Date: '2018-10-17T04:58:01.858Z', Price: 142.08381855991885, Volume: 11596 }, { Date: '2018-10-17T04:58:01.859Z', Price: 142.81325004180434, Volume: 21410 }, { Date: '2018-10-17T04:59:01.860Z', Price: 142.94494694196766, Volume: 49522 }, { Date: '2018-10-17T04:59:01.861Z', Price: 142.94494694196766, Volume: 43749 }, { Date: '2018-10-17T04:59:01.862Z', Price: 141.71584377787735, Volume: 19303 }, { Date: '2018-10-17T04:59:01.863Z', Price: 141.71584377787735, Volume: 29191 }, { Date: '2018-10-17T05:00:01.864Z', Price: 141.7364145826408, Volume: 24104 }, { Date: '2018-10-17T05:00:01.865Z', Price: 142.27132187974473, Volume: 41589 }, { Date: '2018-10-17T05:00:01.866Z', Price: 141.2698810015928, Volume: 13371 }, { Date: '2018-10-17T05:00:01.867Z', Price: 141.4388453441733, Volume: 21461 }, { Date: '2018-10-17T05:01:01.868Z', Price: 141.16645345855275, Volume: 49069 }, { Date: '2018-10-17T05:01:01.869Z', Price: 141.9108249234348, Volume: 49363 }, { Date: '2018-10-17T05:01:01.870Z', Price: 141.09958875025845, Volume: 20888 }, { Date: '2018-10-17T05:01:01.871Z', Price: 141.8735186824911, Volume: 28021 }, { Date: '2018-10-17T05:02:01.872Z', Price: 142.12931883128206, Volume: 28743 }, { Date: '2018-10-17T05:02:01.873Z', Price: 143.01603280930138, Volume: 20942 }, { Date: '2018-10-17T05:02:01.874Z', Price: 142.0650355413301, Volume: 27838 }, { Date: '2018-10-17T05:02:01.875Z', Price: 143.01603280930138, Volume: 48197 }, { Date: '2018-10-17T05:03:01.876Z', Price: 143.06245768112615, Volume: 13257 }, { Date: '2018-10-17T05:03:01.877Z', Price: 143.79348920379485, Volume: 41039 }, { Date: '2018-10-17T05:03:01.878Z', Price: 142.99376811228777, Volume: 27162 }, { Date: '2018-10-17T05:03:01.879Z', Price: 143.71577264484563, Volume: 29091 }, { Date: '2018-10-17T05:04:01.880Z', Price: 143.81000426641577, Volume: 33857 }, { Date: '2018-10-17T05:04:01.881Z', Price: 143.91395094740076, Volume: 38921 }, { Date: '2018-10-17T05:04:01.882Z', Price: 143.1584728208144, Volume: 40895 }, { Date: '2018-10-17T05:04:01.883Z', Price: 143.16902388954438, Volume: 16245 }, { Date: '2018-10-17T05:05:01.884Z', Price: 143.21955043693404, Volume: 30407 }, { Date: '2018-10-17T05:05:01.885Z', Price: 143.67532833556078, Volume: 49068 }, { Date: '2018-10-17T05:05:01.886Z', Price: 143.17228261039435, Volume: 36704 }, { Date: '2018-10-17T05:05:01.887Z', Price: 143.23610721767324, Volume: 34334 }, { Date: '2018-10-17T05:06:01.888Z', Price: 143.2717444126594, Volume: 25385 }, { Date: '2018-10-17T05:06:01.889Z', Price: 144.1142912006244, Volume: 19676 }, { Date: '2018-10-17T05:06:01.890Z', Price: 143.08247751819766, Volume: 47933 }, { Date: '2018-10-17T05:06:01.891Z', Price: 144.1142912006244, Volume: 41013 }, { Date: '2018-10-17T05:07:01.892Z', Price: 144.09001338272776, Volume: 13070 }, { Date: '2018-10-17T05:07:01.893Z', Price: 144.48495976377149, Volume: 14898 }, { Date: '2018-10-17T05:07:01.894Z', Price: 143.98196325376236, Volume: 44221 }, { Date: '2018-10-17T05:07:01.895Z', Price: 144.48495976377149, Volume: 36415 }, { Date: '2018-10-17T05:08:01.896Z', Price: 144.2311061702457, Volume: 25399 }, { Date: '2018-10-17T05:08:01.897Z', Price: 145.01737819013005, Volume: 20485 }, { Date: '2018-10-17T05:08:01.898Z', Price: 144.2311061702457, Volume: 25605 }, { Date: '2018-10-17T05:08:01.899Z', Price: 144.32645279770747, Volume: 16352 }, { Date: '2018-10-17T05:09:01.900Z', Price: 144.33864595477112, Volume: 47730 }, { Date: '2018-10-17T05:09:01.901Z', Price: 145.0110433362881, Volume: 49026 }, { Date: '2018-10-17T05:09:01.902Z', Price: 144.33864595477112, Volume: 16541 }, { Date: '2018-10-17T05:09:01.903Z', Price: 144.82006811859193, Volume: 13067 }, { Date: '2018-10-17T05:10:01.904Z', Price: 144.87065836987466, Volume: 30149 }, { Date: '2018-10-17T05:10:01.905Z', Price: 144.87065836987466, Volume: 25437 }, { Date: '2018-10-17T05:10:01.906Z', Price: 144.47028195671993, Volume: 25338 }, { Date: '2018-10-17T05:10:01.907Z', Price: 144.53149063004736, Volume: 22861 }, { Date: '2018-10-17T05:11:01.908Z', Price: 144.28679948338404, Volume: 38920 }, { Date: '2018-10-17T05:11:01.909Z', Price: 144.75996662672833, Volume: 39743 }, { Date: '2018-10-17T05:11:01.910Z', Price: 144.25082935505503, Volume: 38088 }, { Date: '2018-10-17T05:11:01.911Z', Price: 144.25082935505503, Volume: 25247 }, { Date: '2018-10-17T05:12:01.912Z', Price: 144.23593985110261, Volume: 39007 }, { Date: '2018-10-17T05:12:01.913Z', Price: 144.64371428678038, Volume: 43439 }, { Date: '2018-10-17T05:12:01.914Z', Price: 144.07592217639086, Volume: 24871 }, { Date: '2018-10-17T05:12:01.915Z', Price: 144.4026672353781, Volume: 29350 }, { Date: '2018-10-17T05:13:01.916Z', Price: 144.16791351927975, Volume: 38211 }, { Date: '2018-10-17T05:13:01.917Z', Price: 144.16791351927975, Volume: 28147 }, { Date: '2018-10-17T05:13:01.918Z', Price: 143.66516105077238, Volume: 42747 }, { Date: '2018-10-17T05:13:01.919Z', Price: 144.11407606552962, Volume: 21178 }, { Date: '2018-10-17T05:14:01.920Z', Price: 143.9175086122326, Volume: 34416 }, { Date: '2018-10-17T05:14:01.921Z', Price: 144.0921006406754, Volume: 45537 }, { Date: '2018-10-17T05:14:01.922Z', Price: 143.10230771246907, Volume: 33600 }, { Date: '2018-10-17T05:14:01.923Z', Price: 143.49888111566608, Volume: 48386 }, { Date: '2018-10-17T05:15:01.924Z', Price: 143.46829271987752, Volume: 31504 }, { Date: '2018-10-17T05:15:01.925Z', Price: 144.11427120983922, Volume: 32115 }, { Date: '2018-10-17T05:15:01.926Z', Price: 143.29081813921837, Volume: 15946 }, { Date: '2018-10-17T05:15:01.927Z', Price: 143.70588853004398, Volume: 11918 }, { Date: '2018-10-17T05:16:01.928Z', Price: 143.76453064687374, Volume: 12756 }, { Date: '2018-10-17T05:16:01.929Z', Price: 144.5483439722795, Volume: 28550 }, { Date: '2018-10-17T05:16:01.930Z', Price: 143.63046316747617, Volume: 43423 }, { Date: '2018-10-17T05:16:01.931Z', Price: 144.5483439722795, Volume: 45867 }, { Date: '2018-10-17T05:17:01.932Z', Price: 144.38302085683156, Volume: 28863 }, { Date: '2018-10-17T05:17:01.933Z', Price: 144.49583095613596, Volume: 49776 }, { Date: '2018-10-17T05:17:01.934Z', Price: 143.7705318884623, Volume: 49209 }, { Date: '2018-10-17T05:17:01.935Z', Price: 144.06992636027684, Volume: 25814 }, { Date: '2018-10-17T05:18:01.936Z', Price: 143.81473907365225, Volume: 44067 }, { Date: '2018-10-17T05:18:01.937Z', Price: 144.02698536460235, Volume: 46924 }, { Date: '2018-10-17T05:18:01.938Z', Price: 143.61714226563467, Volume: 28080 }, { Date: '2018-10-17T05:18:01.939Z', Price: 143.97157214677097, Volume: 12899 }, { Date: '2018-10-17T05:19:01.940Z', Price: 144.06843896919534, Volume: 27329 }, { Date: '2018-10-17T05:19:01.941Z', Price: 144.4618411327106, Volume: 40942 }, { Date: '2018-10-17T05:19:01.942Z', Price: 143.84167132226096, Volume: 10130 }, { Date: '2018-10-17T05:19:01.943Z', Price: 144.2753087486133, Volume: 47602 }, { Date: '2018-10-17T05:20:01.944Z', Price: 144.46843957418795, Volume: 32243 }, { Date: '2018-10-17T05:20:01.945Z', Price: 144.69571149452048, Volume: 37541 }, { Date: '2018-10-17T05:20:01.946Z', Price: 144.0316440942137, Volume: 15150 }, { Date: '2018-10-17T05:20:01.947Z', Price: 144.61002218258596, Volume: 17142 }, { Date: '2018-10-17T05:21:01.948Z', Price: 144.58577173699462, Volume: 18908 }, { Date: '2018-10-17T05:21:01.949Z', Price: 145.01421947662132, Volume: 27199 }, { Date: '2018-10-17T05:21:01.950Z', Price: 144.41364279709344, Volume: 28468 }, { Date: '2018-10-17T05:21:01.951Z', Price: 144.75757132994585, Volume: 27757 }, { Date: '2018-10-17T05:22:01.952Z', Price: 144.53895571279222, Volume: 44159 }, { Date: '2018-10-17T05:22:01.953Z', Price: 144.79951854270803, Volume: 45732 }, { Date: '2018-10-17T05:22:01.954Z', Price: 143.98022575752668, Volume: 14715 }, { Date: '2018-10-17T05:22:01.955Z', Price: 144.01882275149833, Volume: 30228 }, { Date: '2018-10-17T05:23:01.956Z', Price: 144.11623247553507, Volume: 25009 }, { Date: '2018-10-17T05:23:01.957Z', Price: 144.28976483634568, Volume: 19166 }, { Date: '2018-10-17T05:23:01.958Z', Price: 143.69444307374113, Volume: 28509 }, { Date: '2018-10-17T05:23:01.959Z', Price: 144.28976483634568, Volume: 17150 }, { Date: '2018-10-17T05:24:01.960Z', Price: 144.0178802676349, Volume: 36759 }, { Date: '2018-10-17T05:24:01.961Z', Price: 144.7634200315574, Volume: 17063 }, { Date: '2018-10-17T05:24:01.962Z', Price: 143.98705183315667, Volume: 46766 }, { Date: '2018-10-17T05:24:01.963Z', Price: 144.7634200315574, Volume: 25309 }, { Date: '2018-10-17T05:25:01.964Z', Price: 144.9472338781252, Volume: 28287 }, { Date: '2018-10-17T05:25:01.965Z', Price: 145.64472301483315, Volume: 42817 }, { Date: '2018-10-17T05:25:01.966Z', Price: 144.72151608494352, Volume: 39542 }, { Date: '2018-10-17T05:25:01.967Z', Price: 145.5856901978945, Volume: 49068 }, { Date: '2018-10-17T05:26:01.968Z', Price: 145.66739340074523, Volume: 38034 }, { Date: '2018-10-17T05:26:01.969Z', Price: 146.01446069557858, Volume: 29073 }, { Date: '2018-10-17T05:26:01.970Z', Price: 145.4774086517221, Volume: 39387 }, { Date: '2018-10-17T05:26:01.971Z', Price: 145.76327589072156, Volume: 12125 }, { Date: '2018-10-17T05:27:01.972Z', Price: 145.94245422386734, Volume: 10718 }, { Date: '2018-10-17T05:27:01.973Z', Price: 146.37598989669402, Volume: 45567 }, { Date: '2018-10-17T05:27:01.974Z', Price: 145.70918112978296, Volume: 44716 }, { Date: '2018-10-17T05:27:01.975Z', Price: 145.9054781725079, Volume: 10832 }, { Date: '2018-10-17T05:28:01.976Z', Price: 146.16669957693367, Volume: 42701 }, { Date: '2018-10-17T05:28:01.977Z', Price: 146.18409935630015, Volume: 30213 }, { Date: '2018-10-17T05:28:01.978Z', Price: 145.73115819349894, Volume: 40169 }, { Date: '2018-10-17T05:28:01.979Z', Price: 146.11508406540972, Volume: 45745 }, { Date: '2018-10-17T05:29:01.980Z', Price: 146.32995623542556, Volume: 33376 }, { Date: '2018-10-17T05:29:01.981Z', Price: 147.34104955154226, Volume: 31637 }, { Date: '2018-10-17T05:29:01.982Z', Price: 146.2726740767229, Volume: 23698 }, { Date: '2018-10-17T05:29:01.983Z', Price: 147.34104955154226, Volume: 18565 }, { Date: '2018-10-17T05:30:01.984Z', Price: 147.15362383280436, Volume: 19080 }, { Date: '2018-10-17T05:30:01.985Z', Price: 147.1948958772139, Volume: 21877 }, { Date: '2018-10-17T05:30:01.986Z', Price: 146.67145583358155, Volume: 44667 }, { Date: '2018-10-17T05:30:01.987Z', Price: 146.9617697665112, Volume: 37949 }, { Date: '2018-10-17T05:31:01.988Z', Price: 146.94392473139118, Volume: 43816 }, { Date: '2018-10-17T05:31:01.989Z', Price: 147.2588433449339, Volume: 36990 }, { Date: '2018-10-17T05:31:01.990Z', Price: 146.884492163718, Volume: 31980 }, { Date: '2018-10-17T05:31:01.991Z', Price: 147.22595576091248, Volume: 39808 }, { Date: '2018-10-17T05:32:01.992Z', Price: 147.1821460747859, Volume: 41942 }, { Date: '2018-10-17T05:32:01.993Z', Price: 147.62668460610874, Volume: 16376 }, { Date: '2018-10-17T05:32:01.994Z', Price: 146.87904616472315, Volume: 46599 }, { Date: '2018-10-17T05:32:01.995Z', Price: 147.62668460610874, Volume: 26497 }, { Date: '2018-10-17T05:33:01.996Z', Price: 147.8846022338344, Volume: 31849 }, { Date: '2018-10-17T05:33:01.997Z', Price: 147.90848708656725, Volume: 10103 }, { Date: '2018-10-17T05:33:01.998Z', Price: 147.2055941765864, Volume: 16777 }, { Date: '2018-10-17T05:33:01.999Z', Price: 147.24214462060831, Volume: 15896 }, { Date: '2018-10-17T05:34:02.000Z', Price: 147.45793933764344, Volume: 18504 }, { Date: '2018-10-17T05:34:02.001Z', Price: 147.48126166972375, Volume: 16749 }, { Date: '2018-10-17T05:34:02.002Z', Price: 146.65965890525686, Volume: 22637 }, { Date: '2018-10-17T05:34:02.003Z', Price: 146.74650656493168, Volume: 26102 }, { Date: '2018-10-17T05:35:02.004Z', Price: 146.7470370031684, Volume: 43558 }, { Date: '2018-10-17T05:35:02.005Z', Price: 147.59132342771235, Volume: 21773 }, { Date: '2018-10-17T05:35:02.006Z', Price: 146.7470370031684, Volume: 12482 }, { Date: '2018-10-17T05:35:02.007Z', Price: 147.04085549033556, Volume: 45274 }, { Date: '2018-10-17T05:36:02.008Z', Price: 146.99837581866618, Volume: 30476 }, { Date: '2018-10-17T05:36:02.009Z', Price: 146.99837581866618, Volume: 23530 }, { Date: '2018-10-17T05:36:02.010Z', Price: 146.27702048791363, Volume: 44855 }, { Date: '2018-10-17T05:36:02.011Z', Price: 146.54824461951026, Volume: 41359 }, { Date: '2018-10-17T05:37:02.012Z', Price: 146.44933582376217, Volume: 21782 }, { Date: '2018-10-17T05:37:02.013Z', Price: 146.95675223285315, Volume: 12240 }, { Date: '2018-10-17T05:37:02.014Z', Price: 146.36202115068392, Volume: 32333 }, { Date: '2018-10-17T05:37:02.015Z', Price: 146.62336831739844, Volume: 10022 }, { Date: '2018-10-17T05:38:02.016Z', Price: 146.8973481877485, Volume: 13741 }, { Date: '2018-10-17T05:38:02.017Z', Price: 147.53062111594505, Volume: 23276 }, { Date: '2018-10-17T05:38:02.018Z', Price: 146.8973481877485, Volume: 29096 }, { Date: '2018-10-17T05:38:02.019Z', Price: 147.1871405758398, Volume: 43001 }, { Date: '2018-10-17T05:39:02.020Z', Price: 147.3731901824185, Volume: 22922 }, { Date: '2018-10-17T05:39:02.021Z', Price: 147.4512134419306, Volume: 38501 }, { Date: '2018-10-17T05:39:02.022Z', Price: 146.9338595827709, Volume: 21534 }, { Date: '2018-10-17T05:39:02.023Z', Price: 147.17071612113313, Volume: 31850 }, { Date: '2018-10-17T05:40:02.024Z', Price: 147.36072288554084, Volume: 11905 }, { Date: '2018-10-17T05:40:02.025Z', Price: 147.75980252311123, Volume: 25293 }, { Date: '2018-10-17T05:40:02.026Z', Price: 147.22565318679767, Volume: 38696 }, { Date: '2018-10-17T05:40:02.027Z', Price: 147.75980252311123, Volume: 40995 }, { Date: '2018-10-17T05:41:02.028Z', Price: 147.8828931319914, Volume: 21398 }, { Date: '2018-10-17T05:41:02.029Z', Price: 148.3391128607736, Volume: 24122 }, { Date: '2018-10-17T05:41:02.030Z', Price: 147.36489736836634, Volume: 30231 }, { Date: '2018-10-17T05:41:02.031Z', Price: 147.5123701047724, Volume: 34737 }, { Date: '2018-10-17T05:42:02.032Z', Price: 147.49134362129305, Volume: 33002 }, { Date: '2018-10-17T05:42:02.033Z', Price: 148.27847744366346, Volume: 19707 }, { Date: '2018-10-17T05:42:02.034Z', Price: 147.49134362129305, Volume: 16691 }, { Date: '2018-10-17T05:42:02.035Z', Price: 148.10431429048344, Volume: 16076 }, { Date: '2018-10-17T05:43:02.036Z', Price: 148.31919346569813, Volume: 28156 }, { Date: '2018-10-17T05:43:02.037Z', Price: 148.8862306531426, Volume: 41386 }, { Date: '2018-10-17T05:43:02.038Z', Price: 148.31919346569813, Volume: 26206 }, { Date: '2018-10-17T05:43:02.039Z', Price: 148.68331154935075, Volume: 21559 }, { Date: '2018-10-17T05:44:02.040Z', Price: 148.61418971119008, Volume: 32182 }, { Date: '2018-10-17T05:44:02.041Z', Price: 148.76586569414698, Volume: 14468 }, { Date: '2018-10-17T05:44:02.042Z', Price: 148.08746094168288, Volume: 12763 }, { Date: '2018-10-17T05:44:02.043Z', Price: 148.13311517525042, Volume: 37597 }, { Date: '2018-10-17T05:45:02.044Z', Price: 148.14137156714037, Volume: 24067 }, { Date: '2018-10-17T05:45:02.045Z', Price: 148.49422932054685, Volume: 26732 }, { Date: '2018-10-17T05:45:02.046Z', Price: 147.62907855450428, Volume: 33345 }, { Date: '2018-10-17T05:45:02.047Z', Price: 148.29621825542003, Volume: 41992 }, { Date: '2018-10-17T05:46:02.048Z', Price: 148.44124908545652, Volume: 15139 }, { Date: '2018-10-17T05:46:02.049Z', Price: 148.44124908545652, Volume: 28529 }, { Date: '2018-10-17T05:46:02.050Z', Price: 147.78816782916152, Volume: 11397 }, { Date: '2018-10-17T05:46:02.051Z', Price: 147.97665050475428, Volume: 27486 }, { Date: '2018-10-17T05:47:02.052Z', Price: 148.1601596928661, Volume: 40709 }, { Date: '2018-10-17T05:47:02.053Z', Price: 148.92754517465892, Volume: 13807 }, { Date: '2018-10-17T05:47:02.054Z', Price: 148.05135017526928, Volume: 42396 }, { Date: '2018-10-17T05:47:02.055Z', Price: 148.05135017526928, Volume: 31843 }, { Date: '2018-10-17T05:48:02.056Z', Price: 148.07701103508657, Volume: 40228 }, { Date: '2018-10-17T05:48:02.057Z', Price: 148.36646984457886, Volume: 30303 }, { Date: '2018-10-17T05:48:02.058Z', Price: 147.46629445194216, Volume: 11433 }, { Date: '2018-10-17T05:48:02.059Z', Price: 147.5459336034025, Volume: 12997 }, { Date: '2018-10-17T05:49:02.060Z', Price: 147.55376899013342, Volume: 10137 }, { Date: '2018-10-17T05:49:02.061Z', Price: 147.55376899013342, Volume: 11482 }, { Date: '2018-10-17T05:49:02.062Z', Price: 147.11064470529996, Volume: 43555 }, { Date: '2018-10-17T05:49:02.063Z', Price: 147.11064470529996, Volume: 24500 }, { Date: '2018-10-17T05:50:02.064Z', Price: 147.15309909195517, Volume: 31796 }, { Date: '2018-10-17T05:50:02.065Z', Price: 147.50348936457956, Volume: 12100 }, { Date: '2018-10-17T05:50:02.066Z', Price: 147.00435656228245, Volume: 34807 }, { Date: '2018-10-17T05:50:02.067Z', Price: 147.03628830487457, Volume: 47729 }, { Date: '2018-10-17T05:51:02.068Z', Price: 147.23185599853008, Volume: 18611 }, { Date: '2018-10-17T05:51:02.069Z', Price: 147.93489215820114, Volume: 25388 }, { Date: '2018-10-17T05:51:02.070Z', Price: 147.05570017185, Volume: 21794 }, { Date: '2018-10-17T05:51:02.071Z', Price: 147.7934727531917, Volume: 15865 }, { Date: '2018-10-17T05:52:02.072Z', Price: 147.65953782959554, Volume: 14266 }, { Date: '2018-10-17T05:52:02.073Z', Price: 148.40507572957458, Volume: 11239 }, { Date: '2018-10-17T05:52:02.074Z', Price: 147.23798468274026, Volume: 47313 }, { Date: '2018-10-17T05:52:02.075Z', Price: 148.40507572957458, Volume: 48014 }, { Date: '2018-10-17T05:53:02.076Z', Price: 148.60310294271963, Volume: 16063 }, { Date: '2018-10-17T05:53:02.077Z', Price: 148.78058023165224, Volume: 36152 }, { Date: '2018-10-17T05:53:02.078Z', Price: 148.33974913380456, Volume: 40438 }, { Date: '2018-10-17T05:53:02.079Z', Price: 148.33974913380456, Volume: 18426 }, { Date: '2018-10-17T05:54:02.080Z', Price: 148.45422057698718, Volume: 28842 }, { Date: '2018-10-17T05:54:02.081Z', Price: 149.70161694325012, Volume: 46205 }, { Date: '2018-10-17T05:54:02.082Z', Price: 148.45422057698718, Volume: 21927 }, { Date: '2018-10-17T05:54:02.083Z', Price: 149.66985439339092, Volume: 48353 }, { Date: '2018-10-17T05:55:02.084Z', Price: 149.83099134367748, Volume: 24281 }, { Date: '2018-10-17T05:55:02.085Z', Price: 150.83034839829375, Volume: 40989 }, { Date: '2018-10-17T05:55:02.086Z', Price: 149.7552700936016, Volume: 10446 }, { Date: '2018-10-17T05:55:02.087Z', Price: 150.83034839829375, Volume: 49837 }, { Date: '2018-10-17T05:56:02.088Z', Price: 150.58166532218146, Volume: 27134 }, { Date: '2018-10-17T05:56:02.089Z', Price: 151.02528012759157, Volume: 30722 }, { Date: '2018-10-17T05:56:02.090Z', Price: 150.35942583710883, Volume: 24351 }, { Date: '2018-10-17T05:56:02.091Z', Price: 150.42039748776165, Volume: 46425 }, { Date: '2018-10-17T05:57:02.092Z', Price: 150.3516054915118, Volume: 16842 }, { Date: '2018-10-17T05:57:02.093Z', Price: 151.12369984951556, Volume: 29667 }, { Date: '2018-10-17T05:57:02.094Z', Price: 150.3516054915118, Volume: 24019 }, { Date: '2018-10-17T05:57:02.095Z', Price: 150.83986779171343, Volume: 10691 }, { Date: '2018-10-17T05:58:02.096Z', Price: 150.64640238090968, Volume: 35259 }, { Date: '2018-10-17T05:58:02.097Z', Price: 151.64276950397414, Volume: 24300 }, { Date: '2018-10-17T05:58:02.098Z', Price: 150.64640238090968, Volume: 33256 }, { Date: '2018-10-17T05:58:02.099Z', Price: 151.6399063053996, Volume: 21665 }, { Date: '2018-10-17T05:59:02.100Z', Price: 151.8457418239055, Volume: 19977 }, { Date: '2018-10-17T05:59:02.101Z', Price: 151.8457418239055, Volume: 47416 }, { Date: '2018-10-17T05:59:02.102Z', Price: 151.2011524370478, Volume: 42660 }, { Date: '2018-10-17T05:59:02.103Z', Price: 151.29115586369576, Volume: 11078 }, { Date: '2018-10-17T06:00:02.104Z', Price: 150.99764220920076, Volume: 40164 }, { Date: '2018-10-17T06:00:02.105Z', Price: 151.77297589700427, Volume: 23491 }, { Date: '2018-10-17T06:00:02.106Z', Price: 150.99764220920076, Volume: 46540 }, { Date: '2018-10-17T06:00:02.107Z', Price: 151.569959471419, Volume: 13809 }, { Date: '2018-10-17T06:01:02.108Z', Price: 151.32494034574998, Volume: 26114 }, { Date: '2018-10-17T06:01:02.109Z', Price: 151.59350656959828, Volume: 42094 }, { Date: '2018-10-17T06:01:02.110Z', Price: 151.30745992692235, Volume: 10100 }, { Date: '2018-10-17T06:01:02.111Z', Price: 151.36908995545042, Volume: 45748 }, { Date: '2018-10-17T06:02:02.112Z', Price: 151.54015903885448, Volume: 36719 }, { Date: '2018-10-17T06:02:02.113Z', Price: 151.54015903885448, Volume: 22534 }, { Date: '2018-10-17T06:02:02.114Z', Price: 151.03009937857234, Volume: 47931 }, { Date: '2018-10-17T06:02:02.115Z', Price: 151.27375760075364, Volume: 26283 }, { Date: '2018-10-17T06:03:02.116Z', Price: 151.14896480917315, Volume: 45348 }, { Date: '2018-10-17T06:03:02.117Z', Price: 151.47902256918636, Volume: 24124 }, { Date: '2018-10-17T06:03:02.118Z', Price: 150.61027671443517, Volume: 17186 }, { Date: '2018-10-17T06:03:02.119Z', Price: 151.47902256918636, Volume: 40123 }, { Date: '2018-10-17T06:04:02.120Z', Price: 151.540030751387, Volume: 16211 }, { Date: '2018-10-17T06:04:02.121Z', Price: 152.3112292776148, Volume: 39156 }, { Date: '2018-10-17T06:04:02.122Z', Price: 151.22742473934804, Volume: 27295 }, { Date: '2018-10-17T06:04:02.123Z', Price: 152.1275974626113, Volume: 19899 }, { Date: '2018-10-17T06:05:02.124Z', Price: 151.8670983372149, Volume: 29093 }, { Date: '2018-10-17T06:05:02.125Z', Price: 151.93096315749597, Volume: 38259 }, { Date: '2018-10-17T06:05:02.126Z', Price: 151.2908792211193, Volume: 48734 }, { Date: '2018-10-17T06:05:02.127Z', Price: 151.49969181477314, Volume: 32137 }, { Date: '2018-10-17T06:06:02.128Z', Price: 151.24638192731547, Volume: 44958 }, { Date: '2018-10-17T06:06:02.129Z', Price: 151.62614294362868, Volume: 43466 }, { Date: '2018-10-17T06:06:02.130Z', Price: 151.06644473565512, Volume: 15065 }, { Date: '2018-10-17T06:06:02.131Z', Price: 151.33625147429726, Volume: 13555 }, { Date: '2018-10-17T06:07:02.132Z', Price: 151.37023474254136, Volume: 31494 }, { Date: '2018-10-17T06:07:02.133Z', Price: 151.7055961798315, Volume: 22567 }, { Date: '2018-10-17T06:07:02.134Z', Price: 151.13143875905732, Volume: 11714 }, { Date: '2018-10-17T06:07:02.135Z', Price: 151.57564556080206, Volume: 36971 }, { Date: '2018-10-17T06:08:02.136Z', Price: 151.6577340893079, Volume: 14338 }, { Date: '2018-10-17T06:08:02.137Z', Price: 151.76111689128211, Volume: 18314 }, { Date: '2018-10-17T06:08:02.138Z', Price: 151.31609314981338, Volume: 47262 }, { Date: '2018-10-17T06:08:02.139Z', Price: 151.50327669113133, Volume: 34658 }, { Date: '2018-10-17T06:09:02.140Z', Price: 151.28941155066343, Volume: 32326 }, { Date: '2018-10-17T06:09:02.141Z', Price: 151.64519646504982, Volume: 16111 }, { Date: '2018-10-17T06:09:02.142Z', Price: 151.28941155066343, Volume: 43613 }, { Date: '2018-10-17T06:09:02.143Z', Price: 151.49524834085304, Volume: 46828 }, { Date: '2018-10-17T06:10:02.144Z', Price: 151.59185217534414, Volume: 27753 }, { Date: '2018-10-17T06:10:02.145Z', Price: 151.90881446018417, Volume: 33682 }, { Date: '2018-10-17T06:10:02.146Z', Price: 151.16223139796108, Volume: 35332 }, { Date: '2018-10-17T06:10:02.147Z', Price: 151.46424846051943, Volume: 35577 }, { Date: '2018-10-17T06:11:02.148Z', Price: 151.531639032475, Volume: 13499 }, { Date: '2018-10-17T06:11:02.149Z', Price: 151.94858419514486, Volume: 17425 }, { Date: '2018-10-17T06:11:02.150Z', Price: 151.531639032475, Volume: 36658 }, { Date: '2018-10-17T06:11:02.151Z', Price: 151.843316163194, Volume: 28803 }, { Date: '2018-10-17T06:12:02.152Z', Price: 152.04022636147926, Volume: 29556 }, { Date: '2018-10-17T06:12:02.153Z', Price: 152.66455954140054, Volume: 16721 }, { Date: '2018-10-17T06:12:02.154Z', Price: 152.04022636147926, Volume: 32073 }, { Date: '2018-10-17T06:12:02.155Z', Price: 152.41396878687118, Volume: 37964 }, { Date: '2018-10-17T06:13:02.156Z', Price: 152.34056943409612, Volume: 29708 }, { Date: '2018-10-17T06:13:02.157Z', Price: 153.757683340072, Volume: 34752 }, { Date: '2018-10-17T06:13:02.158Z', Price: 152.27715722416022, Volume: 13907 }, { Date: '2018-10-17T06:13:02.159Z', Price: 153.757683340072, Volume: 14667 }, { Date: '2018-10-17T06:14:02.160Z', Price: 153.70480890317094, Volume: 25411 }, { Date: '2018-10-17T06:14:02.161Z', Price: 153.80403862287136, Volume: 25542 }, { Date: '2018-10-17T06:14:02.162Z', Price: 153.45027788638487, Volume: 14642 }, { Date: '2018-10-17T06:14:02.163Z', Price: 153.63791117573226, Volume: 47814 }, { Date: '2018-10-17T06:15:02.164Z', Price: 153.33869264981158, Volume: 44463 }, { Date: '2018-10-17T06:15:02.165Z', Price: 153.35818380399735, Volume: 41991 }, { Date: '2018-10-17T06:15:02.166Z', Price: 152.553449817078, Volume: 15038 }, { Date: '2018-10-17T06:15:02.167Z', Price: 152.553449817078, Volume: 18424 }, { Date: '2018-10-17T06:16:02.168Z', Price: 152.77373307969052, Volume: 39213 }, { Date: '2018-10-17T06:16:02.169Z', Price: 153.72637712101942, Volume: 18021 }, { Date: '2018-10-17T06:16:02.170Z', Price: 152.77373307969052, Volume: 16578 }, { Date: '2018-10-17T06:16:02.171Z', Price: 153.72637712101942, Volume: 41948 }, { Date: '2018-10-17T06:17:02.172Z', Price: 154.0044756270786, Volume: 38363 }, { Date: '2018-10-17T06:17:02.173Z', Price: 154.24779754056811, Volume: 17981 }, { Date: '2018-10-17T06:17:02.174Z', Price: 153.45554977593005, Volume: 16065 }, { Date: '2018-10-17T06:17:02.175Z', Price: 153.5066630543692, Volume: 33069 }, { Date: '2018-10-17T06:18:02.176Z', Price: 153.24354750963946, Volume: 10630 }, { Date: '2018-10-17T06:18:02.177Z', Price: 153.49361131577177, Volume: 35056 }, { Date: '2018-10-17T06:18:02.178Z', Price: 152.83655773624625, Volume: 29098 }, { Date: '2018-10-17T06:18:02.179Z', Price: 153.29305558346482, Volume: 10219 }, { Date: '2018-10-17T06:19:02.180Z', Price: 153.02283169281205, Volume: 38959 }, { Date: '2018-10-17T06:19:02.181Z', Price: 153.12750894647178, Volume: 30459 }, { Date: '2018-10-17T06:19:02.182Z', Price: 152.36821705423665, Volume: 33969 }, { Date: '2018-10-17T06:19:02.183Z', Price: 152.36821705423665, Volume: 29267 }, { Date: '2018-10-17T06:20:02.184Z', Price: 152.1177330113439, Volume: 43653 }, { Date: '2018-10-17T06:20:02.185Z', Price: 152.33303844039912, Volume: 24460 }, { Date: '2018-10-17T06:20:02.186Z', Price: 151.6301748276724, Volume: 13567 }, { Date: '2018-10-17T06:20:02.187Z', Price: 152.26503943854843, Volume: 46162 }, { Date: '2018-10-17T06:21:02.188Z', Price: 152.1856502891766, Volume: 38310 }, { Date: '2018-10-17T06:21:02.189Z', Price: 152.91674929190276, Volume: 19621 }, { Date: '2018-10-17T06:21:02.190Z', Price: 151.7999848227262, Volume: 41220 }, { Date: '2018-10-17T06:21:02.191Z', Price: 152.91674929190276, Volume: 47425 }, { Date: '2018-10-17T06:22:02.192Z', Price: 152.81557681109535, Volume: 25037 }, { Date: '2018-10-17T06:22:02.193Z', Price: 153.15872301595786, Volume: 16401 }, { Date: '2018-10-17T06:22:02.194Z', Price: 152.73193210474003, Volume: 11667 }, { Date: '2018-10-17T06:22:02.195Z', Price: 153.15872301595786, Volume: 29442 }, { Date: '2018-10-17T06:23:02.196Z', Price: 153.4456975593441, Volume: 41921 }, { Date: '2018-10-17T06:23:02.197Z', Price: 153.91329764662882, Volume: 15922 }, { Date: '2018-10-17T06:23:02.198Z', Price: 153.44127661320053, Volume: 23419 }, { Date: '2018-10-17T06:23:02.199Z', Price: 153.7381961275462, Volume: 16653 }, { Date: '2018-10-17T06:24:02.200Z', Price: 153.84855348341412, Volume: 19219 }, { Date: '2018-10-17T06:24:02.201Z', Price: 154.6799156536654, Volume: 29806 }, { Date: '2018-10-17T06:24:02.202Z', Price: 153.84855348341412, Volume: 21563 }, { Date: '2018-10-17T06:24:02.203Z', Price: 154.39396995854997, Volume: 41062 }, { Date: '2018-10-17T06:25:02.204Z', Price: 154.14461857564376, Volume: 39094 }, { Date: '2018-10-17T06:25:02.205Z', Price: 154.51171521277433, Volume: 40258 }, { Date: '2018-10-17T06:25:02.206Z', Price: 153.87270306343393, Volume: 49860 }, { Date: '2018-10-17T06:25:02.207Z', Price: 153.87270306343393, Volume: 31900 }, { Date: '2018-10-17T06:26:02.208Z', Price: 154.1063643278633, Volume: 17994 }, { Date: '2018-10-17T06:26:02.209Z', Price: 154.68066979374203, Volume: 41578 }, { Date: '2018-10-17T06:26:02.210Z', Price: 154.1063643278633, Volume: 25519 }, { Date: '2018-10-17T06:26:02.211Z', Price: 154.64516690646172, Volume: 15281 }, { Date: '2018-10-17T06:27:02.212Z', Price: 154.37877093537057, Volume: 13165 }, { Date: '2018-10-17T06:27:02.213Z', Price: 154.37877093537057, Volume: 35455 }, { Date: '2018-10-17T06:27:02.214Z', Price: 153.48540199119384, Volume: 39187 }, { Date: '2018-10-17T06:27:02.215Z', Price: 153.48540199119384, Volume: 33812 }, { Date: '2018-10-17T06:28:02.216Z', Price: 153.6173399695121, Volume: 40761 }, { Date: '2018-10-17T06:28:02.217Z', Price: 153.93357384436143, Volume: 42664 }, { Date: '2018-10-17T06:28:02.218Z', Price: 153.02861009566027, Volume: 21932 }, { Date: '2018-10-17T06:28:02.219Z', Price: 153.93357384436143, Volume: 46977 }, { Date: '2018-10-17T06:29:02.220Z', Price: 153.73032379322592, Volume: 48809 }, { Date: '2018-10-17T06:29:02.221Z', Price: 154.46309963764133, Volume: 45727 }, { Date: '2018-10-17T06:29:02.222Z', Price: 153.73032379322592, Volume: 25260 }, { Date: '2018-10-17T06:29:02.223Z', Price: 154.45486614997876, Volume: 27400 }, { Date: '2018-10-17T06:30:02.224Z', Price: 154.59968603902942, Volume: 27518 }, { Date: '2018-10-17T06:30:02.225Z', Price: 154.64449083909562, Volume: 13691 }, { Date: '2018-10-17T06:30:02.226Z', Price: 154.17894834863145, Volume: 12337 }, { Date: '2018-10-17T06:30:02.227Z', Price: 154.61628034662394, Volume: 37457 }, { Date: '2018-10-17T06:31:02.228Z', Price: 154.84757768508763, Volume: 34252 }, { Date: '2018-10-17T06:31:02.229Z', Price: 154.89735458928382, Volume: 42067 }, { Date: '2018-10-17T06:31:02.230Z', Price: 154.09018469276202, Volume: 34094 }, { Date: '2018-10-17T06:31:02.231Z', Price: 154.09018469276202, Volume: 15650 }, { Date: '2018-10-17T06:32:02.232Z', Price: 154.04238329398268, Volume: 27217 }, { Date: '2018-10-17T06:32:02.233Z', Price: 154.37448655832415, Volume: 25880 }, { Date: '2018-10-17T06:32:02.234Z', Price: 153.81357365618, Volume: 23584 }, { Date: '2018-10-17T06:32:02.235Z', Price: 154.12593908032954, Volume: 21064 }, { Date: '2018-10-17T06:33:02.236Z', Price: 154.33559208236312, Volume: 18678 }, { Date: '2018-10-17T06:33:02.237Z', Price: 154.81535203258463, Volume: 19993 }, { Date: '2018-10-17T06:33:02.238Z', Price: 153.90408667620147, Volume: 47058 }, { Date: '2018-10-17T06:33:02.239Z', Price: 154.5168632223009, Volume: 45952 }, { Date: '2018-10-17T06:34:02.240Z', Price: 154.52401027821915, Volume: 48431 }, { Date: '2018-10-17T06:34:02.241Z', Price: 154.61755230974825, Volume: 23804 }, { Date: '2018-10-17T06:34:02.242Z', Price: 153.94088821672278, Volume: 26877 }, { Date: '2018-10-17T06:34:02.243Z', Price: 154.57862416900224, Volume: 20397 }, { Date: '2018-10-17T06:35:02.244Z', Price: 154.54385986642126, Volume: 22508 }, { Date: '2018-10-17T06:35:02.245Z', Price: 154.68839905495688, Volume: 13613 }, { Date: '2018-10-17T06:35:02.246Z', Price: 153.7572839673009, Volume: 37008 }, { Date: '2018-10-17T06:35:02.247Z', Price: 153.7647675722848, Volume: 37691 }, { Date: '2018-10-17T06:36:02.248Z', Price: 153.60240050664407, Volume: 43318 }, { Date: '2018-10-17T06:36:02.249Z', Price: 153.75151127762845, Volume: 20296 }, { Date: '2018-10-17T06:36:02.250Z', Price: 153.1071295627282, Volume: 42719 }, { Date: '2018-10-17T06:36:02.251Z', Price: 153.7458566363585, Volume: 45379 }, { Date: '2018-10-17T06:37:02.252Z', Price: 153.85248809937926, Volume: 26140 }, { Date: '2018-10-17T06:37:02.253Z', Price: 154.5283914259068, Volume: 39399 }, { Date: '2018-10-17T06:37:02.254Z', Price: 153.85248809937926, Volume: 35850 }, { Date: '2018-10-17T06:37:02.255Z', Price: 154.5283914259068, Volume: 42266 }, { Date: '2018-10-17T06:38:02.256Z', Price: 154.56745129356614, Volume: 23232 }, { Date: '2018-10-17T06:38:02.257Z', Price: 154.56745129356614, Volume: 40338 }, { Date: '2018-10-17T06:38:02.258Z', Price: 153.51497302715734, Volume: 10383 }, { Date: '2018-10-17T06:38:02.259Z', Price: 153.61374265925434, Volume: 26592 }, { Date: '2018-10-17T06:39:02.260Z', Price: 153.37825797342873, Volume: 22448 }, { Date: '2018-10-17T06:39:02.261Z', Price: 153.38112683762887, Volume: 19315 }, { Date: '2018-10-17T06:39:02.262Z', Price: 152.84144295624586, Volume: 13100 }, { Date: '2018-10-17T06:39:02.263Z', Price: 153.3421868760103, Volume: 23358 }, { Date: '2018-10-17T06:40:02.264Z', Price: 153.5839124487713, Volume: 40042 }, { Date: '2018-10-17T06:40:02.265Z', Price: 153.99695003471734, Volume: 34797 }, { Date: '2018-10-17T06:40:02.266Z', Price: 153.3158562730662, Volume: 15372 }, { Date: '2018-10-17T06:40:02.267Z', Price: 153.83920144304386, Volume: 49155 }, { Date: '2018-10-17T06:41:02.268Z', Price: 153.8909998972773, Volume: 28909 }, { Date: '2018-10-17T06:41:02.269Z', Price: 154.0220441204978, Volume: 21239 }, { Date: '2018-10-17T06:41:02.270Z', Price: 153.3637058168543, Volume: 42027 }, { Date: '2018-10-17T06:41:02.271Z', Price: 153.42781680453268, Volume: 43402 }, { Date: '2018-10-17T06:42:02.272Z', Price: 153.58433735642544, Volume: 23855 }, { Date: '2018-10-17T06:42:02.273Z', Price: 153.64994525195752, Volume: 28088 }, { Date: '2018-10-17T06:42:02.274Z', Price: 152.64781972541934, Volume: 19738 }, { Date: '2018-10-17T06:42:02.275Z', Price: 152.64781972541934, Volume: 40058 }, { Date: '2018-10-17T06:43:02.276Z', Price: 152.4705450856634, Volume: 43875 }, { Date: '2018-10-17T06:43:02.277Z', Price: 152.57002840088253, Volume: 21876 }, { Date: '2018-10-17T06:43:02.278Z', Price: 151.82186045500066, Volume: 21881 }, { Date: '2018-10-17T06:43:02.279Z', Price: 151.82186045500066, Volume: 35751 }, { Date: '2018-10-17T06:44:02.280Z', Price: 151.66454094703215, Volume: 18320 }, { Date: '2018-10-17T06:44:02.281Z', Price: 151.66952402443835, Volume: 13341 }, { Date: '2018-10-17T06:44:02.282Z', Price: 150.93194693241117, Volume: 13736 }, { Date: '2018-10-17T06:44:02.283Z', Price: 150.93194693241117, Volume: 33426 }, { Date: '2018-10-17T06:45:02.284Z', Price: 150.6607340443578, Volume: 49041 }, { Date: '2018-10-17T06:45:02.285Z', Price: 151.88916154352046, Volume: 24570 }, { Date: '2018-10-17T06:45:02.286Z', Price: 150.6607340443578, Volume: 21213 }, { Date: '2018-10-17T06:45:02.287Z', Price: 151.35795819356, Volume: 19422 }, { Date: '2018-10-17T06:46:02.288Z', Price: 151.13806185826215, Volume: 13177 }, { Date: '2018-10-17T06:46:02.289Z', Price: 151.5446798823486, Volume: 35832 }, { Date: '2018-10-17T06:46:02.290Z', Price: 151.13299899704643, Volume: 43722 }, { Date: '2018-10-17T06:46:02.291Z', Price: 151.53834888496883, Volume: 33358 }, { Date: '2018-10-17T06:47:02.292Z', Price: 151.43363317792503, Volume: 18223 }, { Date: '2018-10-17T06:47:02.293Z', Price: 151.57669128319952, Volume: 22739 }, { Date: '2018-10-17T06:47:02.294Z', Price: 150.69585128336828, Volume: 39415 }, { Date: '2018-10-17T06:47:02.295Z', Price: 150.69585128336828, Volume: 10971 }, { Date: '2018-10-17T06:48:02.296Z', Price: 150.9507217239041, Volume: 34969 }, { Date: '2018-10-17T06:48:02.297Z', Price: 151.56010586974705, Volume: 38873 }, { Date: '2018-10-17T06:48:02.298Z', Price: 150.94520122104518, Volume: 16824 }, { Date: '2018-10-17T06:48:02.299Z', Price: 151.56010586974705, Volume: 47807 }, { Date: '2018-10-17T06:49:02.300Z', Price: 151.35069863380863, Volume: 32395 }, { Date: '2018-10-17T06:49:02.301Z', Price: 152.03620344107432, Volume: 18759 }, { Date: '2018-10-17T06:49:02.302Z', Price: 151.329667286608, Volume: 15003 }, { Date: '2018-10-17T06:49:02.303Z', Price: 152.03620344107432, Volume: 42953 }, { Date: '2018-10-17T06:50:02.304Z', Price: 151.7836535596467, Volume: 29183 }, { Date: '2018-10-17T06:50:02.305Z', Price: 152.0750626133383, Volume: 28506 }, { Date: '2018-10-17T06:50:02.306Z', Price: 150.83732250102088, Volume: 23733 }, { Date: '2018-10-17T06:50:02.307Z', Price: 151.0641044074341, Volume: 23653 }, { Date: '2018-10-17T06:51:02.308Z', Price: 151.2392297372657, Volume: 46608 }, { Date: '2018-10-17T06:51:02.309Z', Price: 151.39108764258427, Volume: 19287 }, { Date: '2018-10-17T06:51:02.310Z', Price: 150.5886499229312, Volume: 27505 }, { Date: '2018-10-17T06:51:02.311Z', Price: 150.59389020637786, Volume: 28409 }, { Date: '2018-10-17T06:52:02.312Z', Price: 150.50644646579715, Volume: 11681 }, { Date: '2018-10-17T06:52:02.313Z', Price: 151.57397957123584, Volume: 15504 }, { Date: '2018-10-17T06:52:02.314Z', Price: 150.50644646579715, Volume: 26169 }, { Date: '2018-10-17T06:52:02.315Z', Price: 151.57397957123584, Volume: 40107 }, { Date: '2018-10-17T06:53:02.316Z', Price: 151.3962102110221, Volume: 10681 }, { Date: '2018-10-17T06:53:02.317Z', Price: 151.66467636681588, Volume: 35889 }, { Date: '2018-10-17T06:53:02.318Z', Price: 151.16739808176786, Volume: 36839 }, { Date: '2018-10-17T06:53:02.319Z', Price: 151.42351878753232, Volume: 15648 }, { Date: '2018-10-17T06:54:02.320Z', Price: 151.50447408894408, Volume: 15479 }, { Date: '2018-10-17T06:54:02.321Z', Price: 152.1192524660259, Volume: 28719 }, { Date: '2018-10-17T06:54:02.322Z', Price: 151.41106865028524, Volume: 26924 }, { Date: '2018-10-17T06:54:02.323Z', Price: 151.55883028130228, Volume: 42929 }, { Date: '2018-10-17T06:55:02.324Z', Price: 151.2867527649147, Volume: 25098 }, { Date: '2018-10-17T06:55:02.325Z', Price: 151.56776594012476, Volume: 39685 }, { Date: '2018-10-17T06:55:02.326Z', Price: 150.90494312799294, Volume: 24033 }, { Date: '2018-10-17T06:55:02.327Z', Price: 151.1543059304049, Volume: 10452 }, { Date: '2018-10-17T06:56:02.328Z', Price: 150.98274406368924, Volume: 10950 }, { Date: '2018-10-17T06:56:02.329Z', Price: 151.65450358618907, Volume: 16791 }, { Date: '2018-10-17T06:56:02.330Z', Price: 150.97087571385643, Volume: 22226 }, { Date: '2018-10-17T06:56:02.331Z', Price: 151.65450358618907, Volume: 33531 }, { Date: '2018-10-17T06:57:02.332Z', Price: 151.5955401383262, Volume: 46863 }, { Date: '2018-10-17T06:57:02.333Z', Price: 151.89147647685368, Volume: 35471 }, { Date: '2018-10-17T06:57:02.334Z', Price: 151.59237240286805, Volume: 44628 }, { Date: '2018-10-17T06:57:02.335Z', Price: 151.8292604502181, Volume: 29139 }, { Date: '2018-10-17T06:58:02.336Z', Price: 151.98042298122868, Volume: 38636 }, { Date: '2018-10-17T06:58:02.337Z', Price: 152.8371855941674, Volume: 32698 }, { Date: '2018-10-17T06:58:02.338Z', Price: 151.98042298122868, Volume: 35890 }, { Date: '2018-10-17T06:58:02.339Z', Price: 152.56292305165493, Volume: 48656 }, { Date: '2018-10-17T06:59:02.340Z', Price: 152.30242929101257, Volume: 30371 }, { Date: '2018-10-17T06:59:02.341Z', Price: 152.42916634682692, Volume: 17092 }, { Date: '2018-10-17T06:59:02.342Z', Price: 151.63538203798163, Volume: 19441 }, { Date: '2018-10-17T06:59:02.343Z', Price: 151.99545030158384, Volume: 17761 }, { Date: '2018-10-17T07:00:02.344Z', Price: 151.9391917409725, Volume: 22570 }, { Date: '2018-10-17T07:00:02.345Z', Price: 152.20170320493958, Volume: 18767 }, { Date: '2018-10-17T07:00:02.346Z', Price: 151.51306774109773, Volume: 46280 }, { Date: '2018-10-17T07:00:02.347Z', Price: 151.82962238411932, Volume: 45928 }, { Date: '2018-10-17T07:01:02.348Z', Price: 152.12498446912173, Volume: 45073 }, { Date: '2018-10-17T07:01:02.349Z', Price: 152.12498446912173, Volume: 13143 }, { Date: '2018-10-17T07:01:02.350Z', Price: 150.83952028750628, Volume: 21243 }, { Date: '2018-10-17T07:01:02.351Z', Price: 150.83952028750628, Volume: 46125 }, { Date: '2018-10-17T07:02:02.352Z', Price: 150.58866007209423, Volume: 14836 }, { Date: '2018-10-17T07:02:02.353Z', Price: 150.58866007209423, Volume: 32224 }, { Date: '2018-10-17T07:02:02.354Z', Price: 149.48244307366858, Volume: 20505 }, { Date: '2018-10-17T07:02:02.355Z', Price: 149.73345418873586, Volume: 37048 }, { Date: '2018-10-17T07:03:02.356Z', Price: 149.71653963172483, Volume: 12979 }, { Date: '2018-10-17T07:03:02.357Z', Price: 149.71653963172483, Volume: 37400 }, { Date: '2018-10-17T07:03:02.358Z', Price: 149.18157319923833, Volume: 30995 }, { Date: '2018-10-17T07:03:02.359Z', Price: 149.28831456022243, Volume: 40168 }, { Date: '2018-10-17T07:04:02.360Z', Price: 149.1493834850621, Volume: 44015 }, { Date: '2018-10-17T07:04:02.361Z', Price: 149.32922114690138, Volume: 43729 }, { Date: '2018-10-17T07:04:02.362Z', Price: 148.58013002511623, Volume: 18776 }, { Date: '2018-10-17T07:04:02.363Z', Price: 149.005948648289, Volume: 16122 }, { Date: '2018-10-17T07:05:02.364Z', Price: 149.2318838599179, Volume: 49917 }, { Date: '2018-10-17T07:05:02.365Z', Price: 149.719904457296, Volume: 46215 }, { Date: '2018-10-17T07:05:02.366Z', Price: 148.5590835293908, Volume: 41730 }, { Date: '2018-10-17T07:05:02.367Z', Price: 148.5590835293908, Volume: 49142 }, { Date: '2018-10-17T07:06:02.368Z', Price: 148.65527411722627, Volume: 46858 }, { Date: '2018-10-17T07:06:02.369Z', Price: 148.88178000229772, Volume: 12510 }, { Date: '2018-10-17T07:06:02.370Z', Price: 148.27441498410798, Volume: 16267 }, { Date: '2018-10-17T07:06:02.371Z', Price: 148.27441498410798, Volume: 16000 }, { Date: '2018-10-17T07:07:02.372Z', Price: 148.38169399833558, Volume: 29549 }, { Date: '2018-10-17T07:07:02.373Z', Price: 148.57345932780902, Volume: 35858 }, { Date: '2018-10-17T07:07:02.374Z', Price: 147.7685809055928, Volume: 14710 }, { Date: '2018-10-17T07:07:02.375Z', Price: 148.19731357838754, Volume: 47969 }, { Date: '2018-10-17T07:08:02.376Z', Price: 148.19547616214626, Volume: 23813 }, { Date: '2018-10-17T07:08:02.377Z', Price: 149.08168662071873, Volume: 18669 }, { Date: '2018-10-17T07:08:02.378Z', Price: 148.19547616214626, Volume: 33423 }, { Date: '2018-10-17T07:08:02.379Z', Price: 149.02014963954426, Volume: 34776 }, { Date: '2018-10-17T07:09:02.380Z', Price: 149.18477564576753, Volume: 17702 }, { Date: '2018-10-17T07:09:02.381Z', Price: 149.18477564576753, Volume: 23353 }, { Date: '2018-10-17T07:09:02.382Z', Price: 148.53117504058804, Volume: 43103 }, { Date: '2018-10-17T07:09:02.383Z', Price: 148.53117504058804, Volume: 34606 }, { Date: '2018-10-17T07:10:02.384Z', Price: 148.6185019508496, Volume: 45861 }, { Date: '2018-10-17T07:10:02.385Z', Price: 149.08790822065004, Volume: 29674 }, { Date: '2018-10-17T07:10:02.386Z', Price: 148.32330686772187, Volume: 47247 }, { Date: '2018-10-17T07:10:02.387Z', Price: 148.72924027972567, Volume: 40535 }, { Date: '2018-10-17T07:11:02.388Z', Price: 148.9377808088604, Volume: 32569 }, { Date: '2018-10-17T07:11:02.389Z', Price: 148.9377808088604, Volume: 34925 }, { Date: '2018-10-17T07:11:02.390Z', Price: 148.44855292387945, Volume: 46356 }, { Date: '2018-10-17T07:11:02.391Z', Price: 148.71012779102443, Volume: 39298 }, { Date: '2018-10-17T07:12:02.392Z', Price: 148.83131565337376, Volume: 41046 }, { Date: '2018-10-17T07:12:02.393Z', Price: 149.21326641769184, Volume: 34285 }, { Date: '2018-10-17T07:12:02.394Z', Price: 148.66021184438176, Volume: 44018 }, { Date: '2018-10-17T07:12:02.395Z', Price: 149.21326641769184, Volume: 39681 }, { Date: '2018-10-17T07:13:02.396Z', Price: 149.2201167984661, Volume: 11592 }, { Date: '2018-10-17T07:13:02.397Z', Price: 149.55203379066663, Volume: 28094 }, { Date: '2018-10-17T07:13:02.398Z', Price: 149.15766016364125, Volume: 37024 }, { Date: '2018-10-17T07:13:02.399Z', Price: 149.28568044018988, Volume: 27814 }, { Date: '2018-10-17T07:14:02.400Z', Price: 149.3052756607366, Volume: 42096 }, { Date: '2018-10-17T07:14:02.401Z', Price: 149.3052756607366, Volume: 34103 }, { Date: '2018-10-17T07:14:02.402Z', Price: 148.03996009455295, Volume: 13501 }, { Date: '2018-10-17T07:14:02.403Z', Price: 148.03996009455295, Volume: 49467 }, { Date: '2018-10-17T07:15:02.404Z', Price: 148.2908173390508, Volume: 26539 }, { Date: '2018-10-17T07:15:02.405Z', Price: 148.2908173390508, Volume: 10775 }, { Date: '2018-10-17T07:15:02.406Z', Price: 147.90685782504832, Volume: 25126 }, { Date: '2018-10-17T07:15:02.407Z', Price: 148.13031155461675, Volume: 21882 }, { Date: '2018-10-17T07:16:02.408Z', Price: 147.93590704455423, Volume: 25274 }, { Date: '2018-10-17T07:16:02.409Z', Price: 148.88927048591836, Volume: 36724 }, { Date: '2018-10-17T07:16:02.410Z', Price: 147.93590704455423, Volume: 23936 }, { Date: '2018-10-17T07:16:02.411Z', Price: 148.36960115742596, Volume: 38594 }, { Date: '2018-10-17T07:17:02.412Z', Price: 148.13212510757185, Volume: 32360 }, { Date: '2018-10-17T07:17:02.413Z', Price: 148.80594088234045, Volume: 16136 }, { Date: '2018-10-17T07:17:02.414Z', Price: 148.13212510757185, Volume: 15529 }, { Date: '2018-10-17T07:17:02.415Z', Price: 148.58837780059483, Volume: 41744 }, { Date: '2018-10-17T07:18:02.416Z', Price: 148.47368149206832, Volume: 44535 }, { Date: '2018-10-17T07:18:02.417Z', Price: 149.16369654374066, Volume: 22604 }, { Date: '2018-10-17T07:18:02.418Z', Price: 148.47368149206832, Volume: 25981 }, { Date: '2018-10-17T07:18:02.419Z', Price: 149.16369654374066, Volume: 34387 }, { Date: '2018-10-17T07:19:02.420Z', Price: 148.8923409503143, Volume: 40471 }, { Date: '2018-10-17T07:19:02.421Z', Price: 149.02929966302403, Volume: 18018 }, { Date: '2018-10-17T07:19:02.422Z', Price: 148.43691332616254, Volume: 30390 }, { Date: '2018-10-17T07:19:02.423Z', Price: 148.56606702365244, Volume: 22815 }, { Date: '2018-10-17T07:20:02.424Z', Price: 148.7927732544752, Volume: 13846 }, { Date: '2018-10-17T07:20:02.425Z', Price: 148.94445096927356, Volume: 32901 }, { Date: '2018-10-17T07:20:02.426Z', Price: 148.1759000952992, Volume: 18617 }, { Date: '2018-10-17T07:20:02.427Z', Price: 148.1759000952992, Volume: 10589 }, { Date: '2018-10-17T07:21:02.428Z', Price: 148.3314759971227, Volume: 46293 }, { Date: '2018-10-17T07:21:02.429Z', Price: 148.5902668891102, Volume: 42179 }, { Date: '2018-10-17T07:21:02.430Z', Price: 147.94900667803137, Volume: 18827 }, { Date: '2018-10-17T07:21:02.431Z', Price: 148.5902668891102, Volume: 25671 }, { Date: '2018-10-17T07:22:02.432Z', Price: 148.86147274423396, Volume: 47226 }, { Date: '2018-10-17T07:22:02.433Z', Price: 148.86147274423396, Volume: 15433 }, { Date: '2018-10-17T07:22:02.434Z', Price: 147.57532560065684, Volume: 38478 }, { Date: '2018-10-17T07:22:02.435Z', Price: 147.71239391643607, Volume: 46964 }, { Date: '2018-10-17T07:23:02.436Z', Price: 147.6283883870845, Volume: 44642 }, { Date: '2018-10-17T07:23:02.437Z', Price: 148.0151225029166, Volume: 46285 }, { Date: '2018-10-17T07:23:02.438Z', Price: 147.2992562018044, Volume: 19991 }, { Date: '2018-10-17T07:23:02.439Z', Price: 147.55385838741134, Volume: 35974 }, { Date: '2018-10-17T07:24:02.440Z', Price: 147.26751988516585, Volume: 14840 }, { Date: '2018-10-17T07:24:02.441Z', Price: 148.017536073206, Volume: 25163 }, { Date: '2018-10-17T07:24:02.442Z', Price: 146.84937211397866, Volume: 27996 }, { Date: '2018-10-17T07:24:02.443Z', Price: 148.01011404700347, Volume: 16627 }, { Date: '2018-10-17T07:25:02.444Z', Price: 147.77012410653953, Volume: 14478 }, { Date: '2018-10-17T07:25:02.445Z', Price: 148.73793033529606, Volume: 28808 }, { Date: '2018-10-17T07:25:02.446Z', Price: 147.77012410653953, Volume: 17498 }, { Date: '2018-10-17T07:25:02.447Z', Price: 147.95292778796662, Volume: 49065 }, { Date: '2018-10-17T07:26:02.448Z', Price: 147.69709960354007, Volume: 18738 }, { Date: '2018-10-17T07:26:02.449Z', Price: 148.3315659000443, Volume: 18295 }, { Date: '2018-10-17T07:26:02.450Z', Price: 147.61907296889493, Volume: 49732 }, { Date: '2018-10-17T07:26:02.451Z', Price: 148.3315659000443, Volume: 13000 }, { Date: '2018-10-17T07:27:02.452Z', Price: 148.54947368012589, Volume: 38570 }, { Date: '2018-10-17T07:27:02.453Z', Price: 148.82254637879197, Volume: 28594 }, { Date: '2018-10-17T07:27:02.454Z', Price: 148.23052444029912, Volume: 16509 }, { Date: '2018-10-17T07:27:02.455Z', Price: 148.68354070297497, Volume: 33497 }, { Date: '2018-10-17T07:28:02.456Z', Price: 148.44358448437345, Volume: 21957 }, { Date: '2018-10-17T07:28:02.457Z', Price: 148.59479882327227, Volume: 40734 }, { Date: '2018-10-17T07:28:02.458Z', Price: 148.10599689264924, Volume: 26498 }, { Date: '2018-10-17T07:28:02.459Z', Price: 148.3039155686635, Volume: 37953 }, { Date: '2018-10-17T07:29:02.460Z', Price: 148.1876675818468, Volume: 12486 }, { Date: '2018-10-17T07:29:02.461Z', Price: 148.65413047700443, Volume: 19271 }, { Date: '2018-10-17T07:29:02.462Z', Price: 147.87556678284366, Volume: 46299 }, { Date: '2018-10-17T07:29:02.463Z', Price: 148.65413047700443, Volume: 23042 }, { Date: '2018-10-17T07:30:02.464Z', Price: 148.92128105500763, Volume: 15049 }, { Date: '2018-10-17T07:30:02.465Z', Price: 148.92128105500763, Volume: 22776 }, { Date: '2018-10-17T07:30:02.466Z', Price: 147.9481488912263, Volume: 35144 }, { Date: '2018-10-17T07:30:02.467Z', Price: 148.58968322842597, Volume: 22678 }, { Date: '2018-10-17T07:31:02.468Z', Price: 148.362896786768, Volume: 42922 }, { Date: '2018-10-17T07:31:02.469Z', Price: 149.0720487701731, Volume: 21607 }, { Date: '2018-10-17T07:31:02.470Z', Price: 148.362896786768, Volume: 23748 }, { Date: '2018-10-17T07:31:02.471Z', Price: 148.74102047299033, Volume: 33230 }, { Date: '2018-10-17T07:32:02.472Z', Price: 148.8569752596385, Volume: 29546 }, { Date: '2018-10-17T07:32:02.473Z', Price: 148.8569752596385, Volume: 22005 }, { Date: '2018-10-17T07:32:02.474Z', Price: 148.34813039810604, Volume: 20232 }, { Date: '2018-10-17T07:32:02.475Z', Price: 148.36874222344514, Volume: 10622 }, { Date: '2018-10-17T07:33:02.476Z', Price: 148.60705704664753, Volume: 29962 }, { Date: '2018-10-17T07:33:02.477Z', Price: 148.7700502055629, Volume: 27957 }, { Date: '2018-10-17T07:33:02.478Z', Price: 148.31794273677232, Volume: 23963 }, { Date: '2018-10-17T07:33:02.479Z', Price: 148.31794273677232, Volume: 38574 }, { Date: '2018-10-17T07:34:02.480Z', Price: 148.48601449827328, Volume: 29385 }, { Date: '2018-10-17T07:34:02.481Z', Price: 148.6859104640775, Volume: 41914 }, { Date: '2018-10-17T07:34:02.482Z', Price: 148.34267971429344, Volume: 47222 }, { Date: '2018-10-17T07:34:02.483Z', Price: 148.48816312959465, Volume: 29704 }, { Date: '2018-10-17T07:35:02.484Z', Price: 148.2379587775941, Volume: 27153 }, { Date: '2018-10-17T07:35:02.485Z', Price: 148.55805313122568, Volume: 11155 }, { Date: '2018-10-17T07:35:02.486Z', Price: 148.08306566920587, Volume: 11141 }, { Date: '2018-10-17T07:35:02.487Z', Price: 148.41567249685548, Volume: 39594 }, { Date: '2018-10-17T07:36:02.488Z', Price: 148.3702438745361, Volume: 47242 }, { Date: '2018-10-17T07:36:02.489Z', Price: 148.3849194332429, Volume: 28752 }, { Date: '2018-10-17T07:36:02.490Z', Price: 147.8614255216009, Volume: 19299 }, { Date: '2018-10-17T07:36:02.491Z', Price: 147.9771353927571, Volume: 37912 }, { Date: '2018-10-17T07:37:02.492Z', Price: 147.75668616858496, Volume: 13185 }, { Date: '2018-10-17T07:37:02.493Z', Price: 147.86048486349415, Volume: 27935 }, { Date: '2018-10-17T07:37:02.494Z', Price: 146.63068465979455, Volume: 41614 }, { Date: '2018-10-17T07:37:02.495Z', Price: 146.63068465979455, Volume: 46751 }, { Date: '2018-10-17T07:38:02.496Z', Price: 146.43287373424698, Volume: 38944 }, { Date: '2018-10-17T07:38:02.497Z', Price: 146.87170697781906, Volume: 25965 }, { Date: '2018-10-17T07:38:02.498Z', Price: 146.30386091549383, Volume: 12702 }, { Date: '2018-10-17T07:38:02.499Z', Price: 146.30386091549383, Volume: 16896 }, { Date: '2018-10-17T07:39:02.500Z', Price: 146.51001845251554, Volume: 46738 }, { Date: '2018-10-17T07:39:02.501Z', Price: 146.51001845251554, Volume: 11871 }, { Date: '2018-10-17T07:39:02.502Z', Price: 145.3360163918237, Volume: 47219 }, { Date: '2018-10-17T07:39:02.503Z', Price: 145.49305664266768, Volume: 21595 }, { Date: '2018-10-17T07:40:02.504Z', Price: 145.5657715790238, Volume: 25297 }, { Date: '2018-10-17T07:40:02.505Z', Price: 145.7870811848923, Volume: 43002 }, { Date: '2018-10-17T07:40:02.506Z', Price: 145.55522110205987, Volume: 36100 }, { Date: '2018-10-17T07:40:02.507Z', Price: 145.7870811848923, Volume: 10206 }, { Date: '2018-10-17T07:41:02.508Z', Price: 145.98830698490457, Volume: 39422 }, { Date: '2018-10-17T07:41:02.509Z', Price: 146.4297531504893, Volume: 39984 }, { Date: '2018-10-17T07:41:02.510Z', Price: 145.69795878547177, Volume: 39883 }, { Date: '2018-10-17T07:41:02.511Z', Price: 145.69795878547177, Volume: 29865 }, { Date: '2018-10-17T07:42:02.512Z', Price: 145.98839800419236, Volume: 15106 }, { Date: '2018-10-17T07:42:02.513Z', Price: 146.4449952680128, Volume: 36573 }, { Date: '2018-10-17T07:42:02.514Z', Price: 145.6779747603791, Volume: 13359 }, { Date: '2018-10-17T07:42:02.515Z', Price: 145.6779747603791, Volume: 30271 }, { Date: '2018-10-17T07:43:02.516Z', Price: 145.59411212363216, Volume: 11327 }, { Date: '2018-10-17T07:43:02.517Z', Price: 146.52674102382645, Volume: 44091 }, { Date: '2018-10-17T07:43:02.518Z', Price: 145.36269673124835, Volume: 33568 }, { Date: '2018-10-17T07:43:02.519Z', Price: 146.338183906101, Volume: 40214 }, { Date: '2018-10-17T07:44:02.520Z', Price: 146.42889928351923, Volume: 42318 }, { Date: '2018-10-17T07:44:02.521Z', Price: 147.21136632289674, Volume: 15601 }, { Date: '2018-10-17T07:44:02.522Z', Price: 146.42889928351923, Volume: 35724 }, { Date: '2018-10-17T07:44:02.523Z', Price: 147.21136632289674, Volume: 14911 }, { Date: '2018-10-17T07:45:02.524Z', Price: 147.20788634528648, Volume: 40379 }, { Date: '2018-10-17T07:45:02.525Z', Price: 147.20788634528648, Volume: 40612 }, { Date: '2018-10-17T07:45:02.526Z', Price: 146.53209605042665, Volume: 10344 }, { Date: '2018-10-17T07:45:02.527Z', Price: 146.7283701031321, Volume: 48092 }, { Date: '2018-10-17T07:46:02.528Z', Price: 146.49112016256765, Volume: 32061 }, { Date: '2018-10-17T07:46:02.529Z', Price: 146.85988194962252, Volume: 32414 }, { Date: '2018-10-17T07:46:02.530Z', Price: 146.09541694830324, Volume: 24661 }, { Date: '2018-10-17T07:46:02.531Z', Price: 146.85988194962252, Volume: 48024 }, { Date: '2018-10-17T07:47:02.532Z', Price: 146.61207772267272, Volume: 38490 }, { Date: '2018-10-17T07:47:02.533Z', Price: 146.9655560151019, Volume: 45149 }, { Date: '2018-10-17T07:47:02.534Z', Price: 146.11793896169107, Volume: 43199 }, { Date: '2018-10-17T07:47:02.535Z', Price: 146.18104961428278, Volume: 27893 }, { Date: '2018-10-17T07:48:02.536Z', Price: 146.0407422897451, Volume: 17690 }, { Date: '2018-10-17T07:48:02.537Z', Price: 146.56946868826185, Volume: 46462 }, { Date: '2018-10-17T07:48:02.538Z', Price: 145.37604841028642, Volume: 10580 }, { Date: '2018-10-17T07:48:02.539Z', Price: 145.37604841028642, Volume: 20786 }, { Date: '2018-10-17T07:49:02.540Z', Price: 145.45875435591407, Volume: 23167 }, { Date: '2018-10-17T07:49:02.541Z', Price: 145.91297808345914, Volume: 48102 }, { Date: '2018-10-17T07:49:02.542Z', Price: 144.62931721189685, Volume: 18772 }, { Date: '2018-10-17T07:49:02.543Z', Price: 144.62931721189685, Volume: 30894 }, { Date: '2018-10-17T07:50:02.544Z', Price: 144.52848275199446, Volume: 15238 }, { Date: '2018-10-17T07:50:02.545Z', Price: 144.52848275199446, Volume: 24991 }, { Date: '2018-10-17T07:50:02.546Z', Price: 143.79274175255435, Volume: 13289 }, { Date: '2018-10-17T07:50:02.547Z', Price: 143.79274175255435, Volume: 14573 }, { Date: '2018-10-17T07:51:02.548Z', Price: 143.63834996662794, Volume: 33810 }, { Date: '2018-10-17T07:51:02.549Z', Price: 144.0550712510995, Volume: 11988 }, { Date: '2018-10-17T07:51:02.550Z', Price: 143.5420850116022, Volume: 46537 }, { Date: '2018-10-17T07:51:02.551Z', Price: 143.88228665892385, Volume: 32448 }, { Date: '2018-10-17T07:52:02.552Z', Price: 144.1230466423559, Volume: 30510 }, { Date: '2018-10-17T07:52:02.553Z', Price: 144.18286700817708, Volume: 45462 }, { Date: '2018-10-17T07:52:02.554Z', Price: 143.48103469041956, Volume: 39368 }, { Date: '2018-10-17T07:52:02.555Z', Price: 143.89944125836124, Volume: 27961 }, { Date: '2018-10-17T07:53:02.556Z', Price: 144.09563895254448, Volume: 29213 }, { Date: '2018-10-17T07:53:02.557Z', Price: 144.18346907067863, Volume: 15314 }, { Date: '2018-10-17T07:53:02.558Z', Price: 143.75953237153135, Volume: 18725 }, { Date: '2018-10-17T07:53:02.559Z', Price: 144.12042000642708, Volume: 17892 }, { Date: '2018-10-17T07:54:02.560Z', Price: 143.91107619156966, Volume: 20405 }, { Date: '2018-10-17T07:54:02.561Z', Price: 144.01003618029273, Volume: 30826 }, { Date: '2018-10-17T07:54:02.562Z', Price: 142.9949786205863, Volume: 22421 }, { Date: '2018-10-17T07:54:02.563Z', Price: 142.9949786205863, Volume: 19029 }, { Date: '2018-10-17T07:55:02.564Z', Price: 143.2793635695255, Volume: 24480 }, { Date: '2018-10-17T07:55:02.565Z', Price: 143.86517341370654, Volume: 48381 }, { Date: '2018-10-17T07:55:02.566Z', Price: 143.22731366640198, Volume: 27954 }, { Date: '2018-10-17T07:55:02.567Z', Price: 143.22731366640198, Volume: 25846 }, { Date: '2018-10-17T07:56:02.568Z', Price: 143.4066441455255, Volume: 33491 }, { Date: '2018-10-17T07:56:02.569Z', Price: 144.04819572370357, Volume: 33132 }, { Date: '2018-10-17T07:56:02.570Z', Price: 143.01279347303006, Volume: 11796 }, { Date: '2018-10-17T07:56:02.571Z', Price: 143.59533595815537, Volume: 21742 }, { Date: '2018-10-17T07:57:02.572Z', Price: 143.5111314616176, Volume: 48144 }, { Date: '2018-10-17T07:57:02.573Z', Price: 143.67768453258972, Volume: 37666 }, { Date: '2018-10-17T07:57:02.574Z', Price: 142.4001688115197, Volume: 25564 }, { Date: '2018-10-17T07:57:02.575Z', Price: 142.4001688115197, Volume: 29144 }, { Date: '2018-10-17T07:58:02.576Z', Price: 142.27988463877787, Volume: 26846 }, { Date: '2018-10-17T07:58:02.577Z', Price: 143.08116284539568, Volume: 29434 }, { Date: '2018-10-17T07:58:02.578Z', Price: 142.20081573314442, Volume: 19225 }, { Date: '2018-10-17T07:58:02.579Z', Price: 143.08116284539568, Volume: 43643 }, { Date: '2018-10-17T07:59:02.580Z', Price: 143.01108622077092, Volume: 49477 }, { Date: '2018-10-17T07:59:02.581Z', Price: 143.24328868893275, Volume: 23871 }, { Date: '2018-10-17T07:59:02.582Z', Price: 142.8238402526476, Volume: 25289 }, { Date: '2018-10-17T07:59:02.583Z', Price: 143.11479468896542, Volume: 47624 }, { Date: '2018-10-17T08:00:02.584Z', Price: 142.8770553647969, Volume: 17753 }, { Date: '2018-10-17T08:00:02.585Z', Price: 143.71642866101251, Volume: 38865 }, { Date: '2018-10-17T08:00:02.586Z', Price: 142.8770553647969, Volume: 42038 }, { Date: '2018-10-17T08:00:02.587Z', Price: 143.6984790486572, Volume: 20958 }, { Date: '2018-10-17T08:01:02.588Z', Price: 143.71793645637635, Volume: 40166 }, { Date: '2018-10-17T08:01:02.589Z', Price: 144.14461581976673, Volume: 22879 }, { Date: '2018-10-17T08:01:02.590Z', Price: 143.3289608607837, Volume: 48626 }, { Date: '2018-10-17T08:01:02.591Z', Price: 144.04582825445723, Volume: 19927 }, { Date: '2018-10-17T08:02:02.592Z', Price: 143.81103956289135, Volume: 40330 }, { Date: '2018-10-17T08:02:02.593Z', Price: 143.89106750944993, Volume: 35954 }, { Date: '2018-10-17T08:02:02.594Z', Price: 143.56686272593677, Volume: 13255 }, { Date: '2018-10-17T08:02:02.595Z', Price: 143.67168846074463, Volume: 20308 }, { Date: '2018-10-17T08:03:02.596Z', Price: 143.563241594207, Volume: 17844 }, { Date: '2018-10-17T08:03:02.597Z', Price: 144.04108796629689, Volume: 43522 }, { Date: '2018-10-17T08:03:02.598Z', Price: 143.33787405303715, Volume: 46239 }, { Date: '2018-10-17T08:03:02.599Z', Price: 143.9836954131089, Volume: 24636 }, { Date: '2018-10-17T08:04:02.600Z', Price: 143.82518303739297, Volume: 37830 }, { Date: '2018-10-17T08:04:02.601Z', Price: 144.22334391376603, Volume: 31291 }, { Date: '2018-10-17T08:04:02.602Z', Price: 143.66905713348444, Volume: 38404 }, { Date: '2018-10-17T08:04:02.603Z', Price: 144.22334391376603, Volume: 14367 }, { Date: '2018-10-17T08:05:02.604Z', Price: 144.41872575212776, Volume: 29227 }, { Date: '2018-10-17T08:05:02.605Z', Price: 144.63166085711734, Volume: 21179 }, { Date: '2018-10-17T08:05:02.606Z', Price: 144.09143364570284, Volume: 21021 }, { Date: '2018-10-17T08:05:02.607Z', Price: 144.4585136986669, Volume: 49425 }, { Date: '2018-10-17T08:06:02.608Z', Price: 144.5727595573963, Volume: 30896 }, { Date: '2018-10-17T08:06:02.609Z', Price: 144.58266295192647, Volume: 18401 }, { Date: '2018-10-17T08:06:02.610Z', Price: 144.28781349393992, Volume: 43371 }, { Date: '2018-10-17T08:06:02.611Z', Price: 144.30316222973457, Volume: 26276 }, { Date: '2018-10-17T08:07:02.612Z', Price: 144.0361839423353, Volume: 28353 }, { Date: '2018-10-17T08:07:02.613Z', Price: 144.18436116451275, Volume: 47099 }, { Date: '2018-10-17T08:07:02.614Z', Price: 143.6886947586143, Volume: 22071 }, { Date: '2018-10-17T08:07:02.615Z', Price: 144.18436116451275, Volume: 35971 }, { Date: '2018-10-17T08:08:02.616Z', Price: 144.16661920627385, Volume: 35594 }, { Date: '2018-10-17T08:08:02.617Z', Price: 144.45226494265373, Volume: 11537 }, { Date: '2018-10-17T08:08:02.618Z', Price: 143.65466719154063, Volume: 15250 }, { Date: '2018-10-17T08:08:02.619Z', Price: 144.2587754517982, Volume: 45961 }, { Date: '2018-10-17T08:09:02.620Z', Price: 144.2764434185242, Volume: 27537 }, { Date: '2018-10-17T08:09:02.621Z', Price: 144.63422583298905, Volume: 28697 }, { Date: '2018-10-17T08:09:02.622Z', Price: 143.66759423763992, Volume: 31591 }, { Date: '2018-10-17T08:09:02.623Z', Price: 143.66759423763992, Volume: 47520 }, { Date: '2018-10-17T08:10:02.624Z', Price: 143.56142422621178, Volume: 18748 }, { Date: '2018-10-17T08:10:02.625Z', Price: 143.56142422621178, Volume: 49053 }, { Date: '2018-10-17T08:10:02.626Z', Price: 142.92651895365594, Volume: 26188 }, { Date: '2018-10-17T08:10:02.627Z', Price: 143.2394552859963, Volume: 13570 }, { Date: '2018-10-17T08:11:02.628Z', Price: 143.39298849736642, Volume: 42852 }, { Date: '2018-10-17T08:11:02.629Z', Price: 143.39298849736642, Volume: 32191 }, { Date: '2018-10-17T08:11:02.630Z', Price: 142.1550215519485, Volume: 13217 }, { Date: '2018-10-17T08:11:02.631Z', Price: 142.35154414199314, Volume: 28779 }, { Date: '2018-10-17T08:12:02.632Z', Price: 142.59751676751017, Volume: 44806 }, { Date: '2018-10-17T08:12:02.633Z', Price: 142.77269403529226, Volume: 32232 }, { Date: '2018-10-17T08:12:02.634Z', Price: 142.35868284918914, Volume: 31833 }, { Date: '2018-10-17T08:12:02.635Z', Price: 142.75849738615798, Volume: 33115 }, { Date: '2018-10-17T08:13:02.636Z', Price: 142.5371479797842, Volume: 36019 }, { Date: '2018-10-17T08:13:02.637Z', Price: 142.80382194376398, Volume: 12237 }, { Date: '2018-10-17T08:13:02.638Z', Price: 142.37058088254233, Volume: 41221 }, { Date: '2018-10-17T08:13:02.639Z', Price: 142.76974403695326, Volume: 48436 }, { Date: '2018-10-17T08:14:02.640Z', Price: 142.96743208344327, Volume: 13125 }, { Date: '2018-10-17T08:14:02.641Z', Price: 143.66333428550035, Volume: 45114 }, { Date: '2018-10-17T08:14:02.642Z', Price: 142.96743208344327, Volume: 45504 }, { Date: '2018-10-17T08:14:02.643Z', Price: 143.66034027471062, Volume: 21536 }, { Date: '2018-10-17T08:15:02.644Z', Price: 143.84894845905112, Volume: 14781 }, { Date: '2018-10-17T08:15:02.645Z', Price: 143.99647441672536, Volume: 12263 }, { Date: '2018-10-17T08:15:02.646Z', Price: 143.4995588516881, Volume: 15339 }, { Date: '2018-10-17T08:15:02.647Z', Price: 143.63915496480845, Volume: 27874 }, { Date: '2018-10-17T08:16:02.648Z', Price: 143.7883409975221, Volume: 30969 }, { Date: '2018-10-17T08:16:02.649Z', Price: 144.3356594038551, Volume: 26173 }, { Date: '2018-10-17T08:16:02.650Z', Price: 143.7883409975221, Volume: 36637 }, { Date: '2018-10-17T08:16:02.651Z', Price: 144.19021848970786, Volume: 24937 }, { Date: '2018-10-17T08:17:02.652Z', Price: 143.93895524488678, Volume: 10504 }, { Date: '2018-10-17T08:17:02.653Z', Price: 144.44620149543056, Volume: 44413 }, { Date: '2018-10-17T08:17:02.654Z', Price: 143.92976705425752, Volume: 38906 }, { Date: '2018-10-17T08:17:02.655Z', Price: 144.26379268277952, Volume: 46088 }, { Date: '2018-10-17T08:18:02.656Z', Price: 144.49685384150465, Volume: 31093 }, { Date: '2018-10-17T08:18:02.657Z', Price: 144.49685384150465, Volume: 22193 }, { Date: '2018-10-17T08:18:02.658Z', Price: 143.7833855062318, Volume: 49997 }, { Date: '2018-10-17T08:18:02.659Z', Price: 143.93683302703, Volume: 43304 }, { Date: '2018-10-17T08:19:02.660Z', Price: 144.17682083646466, Volume: 49882 }, { Date: '2018-10-17T08:19:02.661Z', Price: 144.17682083646466, Volume: 32927 }, { Date: '2018-10-17T08:19:02.662Z', Price: 143.1103567361209, Volume: 29583 }, { Date: '2018-10-17T08:19:02.663Z', Price: 143.37355192405732, Volume: 41537 }, { Date: '2018-10-17T08:20:02.664Z', Price: 143.28152474533715, Volume: 47900 }, { Date: '2018-10-17T08:20:02.665Z', Price: 143.92180227235374, Volume: 16623 }, { Date: '2018-10-17T08:20:02.666Z', Price: 143.06973168873964, Volume: 47428 }, { Date: '2018-10-17T08:20:02.667Z', Price: 143.50690903094122, Volume: 23766 }, { Date: '2018-10-17T08:21:02.668Z', Price: 143.54754319174853, Volume: 43602 }, { Date: '2018-10-17T08:21:02.669Z', Price: 143.6376853538798, Volume: 27431 }, { Date: '2018-10-17T08:21:02.670Z', Price: 143.27414106910436, Volume: 24637 }, { Date: '2018-10-17T08:21:02.671Z', Price: 143.27414106910436, Volume: 19633 }, { Date: '2018-10-17T08:22:02.672Z', Price: 143.3032847594706, Volume: 23570 }, { Date: '2018-10-17T08:22:02.673Z', Price: 143.51078580379613, Volume: 39385 }, { Date: '2018-10-17T08:22:02.674Z', Price: 143.03153442570292, Volume: 18107 }, { Date: '2018-10-17T08:22:02.675Z', Price: 143.51078580379613, Volume: 24001 }, { Date: '2018-10-17T08:23:02.676Z', Price: 143.73111166161496, Volume: 20952 }, { Date: '2018-10-17T08:23:02.677Z', Price: 143.95887860944566, Volume: 38789 }, { Date: '2018-10-17T08:23:02.678Z', Price: 143.45178524193574, Volume: 13326 }, { Date: '2018-10-17T08:23:02.679Z', Price: 143.45178524193574, Volume: 46912 }, { Date: '2018-10-17T08:24:02.680Z', Price: 143.1988147027094, Volume: 19003 }, { Date: '2018-10-17T08:24:02.681Z', Price: 143.7231361318802, Volume: 21965 }, { Date: '2018-10-17T08:24:02.682Z', Price: 143.10697151845648, Volume: 23684 }, { Date: '2018-10-17T08:24:02.683Z', Price: 143.61124265948882, Volume: 18424 }, { Date: '2018-10-17T08:25:02.684Z', Price: 143.65794541137024, Volume: 30229 }, { Date: '2018-10-17T08:25:02.685Z', Price: 144.07784565208246, Volume: 22090 }, { Date: '2018-10-17T08:25:02.686Z', Price: 143.65794541137024, Volume: 18977 }, { Date: '2018-10-17T08:25:02.687Z', Price: 143.75731105749503, Volume: 46783 }, { Date: '2018-10-17T08:26:02.688Z', Price: 143.748494971139, Volume: 45986 }, { Date: '2018-10-17T08:26:02.689Z', Price: 144.86274936439102, Volume: 38834 }, { Date: '2018-10-17T08:26:02.690Z', Price: 143.748494971139, Volume: 34715 }, { Date: '2018-10-17T08:26:02.691Z', Price: 144.86274936439102, Volume: 25073 }, { Date: '2018-10-17T08:27:02.692Z', Price: 145.07251669297105, Volume: 48302 }, { Date: '2018-10-17T08:27:02.693Z', Price: 145.07251669297105, Volume: 15834 }, { Date: '2018-10-17T08:27:02.694Z', Price: 144.55856744553344, Volume: 21304 }, { Date: '2018-10-17T08:27:02.695Z', Price: 144.58018265947706, Volume: 49022 }, { Date: '2018-10-17T08:28:02.696Z', Price: 144.38309193250439, Volume: 34395 }, { Date: '2018-10-17T08:28:02.697Z', Price: 144.59065443048038, Volume: 47770 }, { Date: '2018-10-17T08:28:02.698Z', Price: 143.42237553561202, Volume: 45225 }, { Date: '2018-10-17T08:28:02.699Z', Price: 143.5586206989799, Volume: 38808 }, { Date: '2018-10-17T08:29:02.700Z', Price: 143.728556753219, Volume: 28052 }, { Date: '2018-10-17T08:29:02.701Z', Price: 144.10651912554272, Volume: 47939 }, { Date: '2018-10-17T08:29:02.702Z', Price: 143.63895790121884, Volume: 49300 }, { Date: '2018-10-17T08:29:02.703Z', Price: 143.63895790121884, Volume: 46970 }, { Date: '2018-10-17T08:30:02.704Z', Price: 143.65255919632838, Volume: 33647 }, { Date: '2018-10-17T08:30:02.705Z', Price: 143.79831010427685, Volume: 16221 }, { Date: '2018-10-17T08:30:02.706Z', Price: 142.35607776760236, Volume: 20257 }, { Date: '2018-10-17T08:30:02.707Z', Price: 142.35607776760236, Volume: 20032 }, { Date: '2018-10-17T08:31:02.708Z', Price: 142.38750568700488, Volume: 49837 }, { Date: '2018-10-17T08:31:02.709Z', Price: 142.64485943599232, Volume: 46385 }, { Date: '2018-10-17T08:31:02.710Z', Price: 141.92427416995986, Volume: 16261 }, { Date: '2018-10-17T08:31:02.711Z', Price: 142.64284681725994, Volume: 13555 }, { Date: '2018-10-17T08:32:02.712Z', Price: 142.6403452597114, Volume: 14278 }, { Date: '2018-10-17T08:32:02.713Z', Price: 142.9609438866577, Volume: 26663 }, { Date: '2018-10-17T08:32:02.714Z', Price: 142.42639646404018, Volume: 29276 }, { Date: '2018-10-17T08:32:02.715Z', Price: 142.9609438866577, Volume: 32962 }, { Date: '2018-10-17T08:33:02.716Z', Price: 143.11972196626866, Volume: 33160 }, { Date: '2018-10-17T08:33:02.717Z', Price: 143.11972196626866, Volume: 42395 }, { Date: '2018-10-17T08:33:02.718Z', Price: 142.5579971900993, Volume: 14152 }, { Date: '2018-10-17T08:33:02.719Z', Price: 142.59792534105907, Volume: 10590 }, { Date: '2018-10-17T08:34:02.720Z', Price: 142.66719650033667, Volume: 41100 }, { Date: '2018-10-17T08:34:02.721Z', Price: 142.66719650033667, Volume: 37684 }, { Date: '2018-10-17T08:34:02.722Z', Price: 142.1500541504331, Volume: 36294 }, { Date: '2018-10-17T08:34:02.723Z', Price: 142.1500541504331, Volume: 24766 }, { Date: '2018-10-17T08:35:02.724Z', Price: 142.1940224549965, Volume: 14340 }, { Date: '2018-10-17T08:35:02.725Z', Price: 142.42497069130434, Volume: 26934 }, { Date: '2018-10-17T08:35:02.726Z', Price: 141.71167419630407, Volume: 40070 }, { Date: '2018-10-17T08:35:02.727Z', Price: 141.81317836216903, Volume: 39027 }, { Date: '2018-10-17T08:36:02.728Z', Price: 141.94139933612192, Volume: 46035 }, { Date: '2018-10-17T08:36:02.729Z', Price: 142.40041266161637, Volume: 15299 }, { Date: '2018-10-17T08:36:02.730Z', Price: 141.7444024502701, Volume: 36271 }, { Date: '2018-10-17T08:36:02.731Z', Price: 141.97775030239694, Volume: 18730 }, { Date: '2018-10-17T08:37:02.732Z', Price: 142.21094144869102, Volume: 41931 }, { Date: '2018-10-17T08:37:02.733Z', Price: 143.3080580112409, Volume: 35205 }, { Date: '2018-10-17T08:37:02.734Z', Price: 142.21094144869102, Volume: 20039 }, { Date: '2018-10-17T08:37:02.735Z', Price: 143.3080580112409, Volume: 26631 }, { Date: '2018-10-17T08:38:02.736Z', Price: 143.43961023612428, Volume: 27325 }, { Date: '2018-10-17T08:38:02.737Z', Price: 143.43961023612428, Volume: 13636 }, { Date: '2018-10-17T08:38:02.738Z', Price: 142.5243666553166, Volume: 14716 }, { Date: '2018-10-17T08:38:02.739Z', Price: 142.625086754467, Volume: 40679 }, { Date: '2018-10-17T08:39:02.740Z', Price: 142.5979313219559, Volume: 49984 }, { Date: '2018-10-17T08:39:02.741Z', Price: 142.9482043704008, Volume: 49522 }, { Date: '2018-10-17T08:39:02.742Z', Price: 142.58940990338596, Volume: 31275 }, { Date: '2018-10-17T08:39:02.743Z', Price: 142.7688205793035, Volume: 14857 }, { Date: '2018-10-17T08:40:02.744Z', Price: 142.6303981683768, Volume: 20409 }, { Date: '2018-10-17T08:40:02.745Z', Price: 143.04736242964785, Volume: 13269 }, { Date: '2018-10-17T08:40:02.746Z', Price: 142.3804425725665, Volume: 36100 }, { Date: '2018-10-17T08:40:02.747Z', Price: 143.04736242964785, Volume: 41046 }, { Date: '2018-10-17T08:41:02.748Z', Price: 142.8708537433467, Volume: 36366 }, { Date: '2018-10-17T08:41:02.749Z', Price: 143.47601095405406, Volume: 35070 }, { Date: '2018-10-17T08:41:02.750Z', Price: 142.8708537433467, Volume: 16905 }, { Date: '2018-10-17T08:41:02.751Z', Price: 142.95585360551095, Volume: 24703 }, { Date: '2018-10-17T08:42:02.752Z', Price: 142.83115529863062, Volume: 31578 }, { Date: '2018-10-17T08:42:02.753Z', Price: 142.8389484700851, Volume: 44650 }, { Date: '2018-10-17T08:42:02.754Z', Price: 141.89875007045998, Volume: 22096 }, { Date: '2018-10-17T08:42:02.755Z', Price: 141.91051989150125, Volume: 29463 }, { Date: '2018-10-17T08:43:02.756Z', Price: 141.85695967428066, Volume: 34638 }, { Date: '2018-10-17T08:43:02.757Z', Price: 141.85695967428066, Volume: 33600 }, { Date: '2018-10-17T08:43:02.758Z', Price: 141.26575528521786, Volume: 39375 }, { Date: '2018-10-17T08:43:02.759Z', Price: 141.26575528521786, Volume: 45211 }, { Date: '2018-10-17T08:44:02.760Z', Price: 141.44565967075548, Volume: 47892 }, { Date: '2018-10-17T08:44:02.761Z', Price: 141.74259746618515, Volume: 35474 }, { Date: '2018-10-17T08:44:02.762Z', Price: 141.08183621293597, Volume: 38403 }, { Date: '2018-10-17T08:44:02.763Z', Price: 141.42760240470125, Volume: 36225 }, { Date: '2018-10-17T08:45:02.764Z', Price: 141.33033916156734, Volume: 21895 }, { Date: '2018-10-17T08:45:02.765Z', Price: 141.33033916156734, Volume: 43343 }, { Date: '2018-10-17T08:45:02.766Z', Price: 140.40749699879132, Volume: 23609 }, { Date: '2018-10-17T08:45:02.767Z', Price: 140.58138075703047, Volume: 30665 }, { Date: '2018-10-17T08:46:02.768Z', Price: 140.49772535024468, Volume: 36315 }, { Date: '2018-10-17T08:46:02.769Z', Price: 140.49772535024468, Volume: 30884 }, { Date: '2018-10-17T08:46:02.770Z', Price: 140.01485503852498, Volume: 33816 }, { Date: '2018-10-17T08:46:02.771Z', Price: 140.01485503852498, Volume: 27780 }, { Date: '2018-10-17T08:47:02.772Z', Price: 140.24869479442557, Volume: 12101 }, { Date: '2018-10-17T08:47:02.773Z', Price: 140.8500181536315, Volume: 33442 }, { Date: '2018-10-17T08:47:02.774Z', Price: 140.24869479442557, Volume: 36187 }, { Date: '2018-10-17T08:47:02.775Z', Price: 140.38769702135184, Volume: 35793 }, { Date: '2018-10-17T08:48:02.776Z', Price: 140.13777299359813, Volume: 37501 }, { Date: '2018-10-17T08:48:02.777Z', Price: 140.8422474892198, Volume: 27777 }, { Date: '2018-10-17T08:48:02.778Z', Price: 140.13777299359813, Volume: 14478 }, { Date: '2018-10-17T08:48:02.779Z', Price: 140.8422474892198, Volume: 13148 }, { Date: '2018-10-17T08:49:02.780Z', Price: 141.0247632471718, Volume: 28722 }, { Date: '2018-10-17T08:49:02.781Z', Price: 141.4891717393308, Volume: 27416 }, { Date: '2018-10-17T08:49:02.782Z', Price: 140.5263682639171, Volume: 31890 }, { Date: '2018-10-17T08:49:02.783Z', Price: 141.4891717393308, Volume: 28383 }, { Date: '2018-10-17T08:50:02.784Z', Price: 141.7689906932338, Volume: 49282 }, { Date: '2018-10-17T08:50:02.785Z', Price: 141.9213795211195, Volume: 32935 }, { Date: '2018-10-17T08:50:02.786Z', Price: 141.4456240377939, Volume: 29664 }, { Date: '2018-10-17T08:50:02.787Z', Price: 141.9213795211195, Volume: 33376 }, { Date: '2018-10-17T08:51:02.788Z', Price: 142.20517033347335, Volume: 33661 }, { Date: '2018-10-17T08:51:02.789Z', Price: 142.395903570902, Volume: 37174 }, { Date: '2018-10-17T08:51:02.790Z', Price: 141.9107123979111, Volume: 15174 }, { Date: '2018-10-17T08:51:02.791Z', Price: 142.30029384781122, Volume: 24678 }, { Date: '2018-10-17T08:52:02.792Z', Price: 142.34518654358166, Volume: 39045 }, { Date: '2018-10-17T08:52:02.793Z', Price: 142.34518654358166, Volume: 43282 }, { Date: '2018-10-17T08:52:02.794Z', Price: 141.45600934632773, Volume: 48065 }, { Date: '2018-10-17T08:52:02.795Z', Price: 141.91270994531905, Volume: 33837 }, { Date: '2018-10-17T08:53:02.796Z', Price: 142.06775217288913, Volume: 47071 }, { Date: '2018-10-17T08:53:02.797Z', Price: 142.08664509634943, Volume: 36184 }, { Date: '2018-10-17T08:53:02.798Z', Price: 141.09627648982777, Volume: 27499 }, { Date: '2018-10-17T08:53:02.799Z', Price: 141.3555278332326, Volume: 10087 }, { Date: '2018-10-17T08:54:02.800Z', Price: 141.2560190155021, Volume: 16376 }, { Date: '2018-10-17T08:54:02.801Z', Price: 141.37723233391893, Volume: 24066 }, { Date: '2018-10-17T08:54:02.802Z', Price: 140.9463329158252, Volume: 44573 }, { Date: '2018-10-17T08:54:02.803Z', Price: 141.10623451044174, Volume: 18060 }, { Date: '2018-10-17T08:55:02.804Z', Price: 141.06137994882212, Volume: 33096 }, { Date: '2018-10-17T08:55:02.805Z', Price: 141.30487519951856, Volume: 46891 }, { Date: '2018-10-17T08:55:02.806Z', Price: 140.48263655023666, Volume: 42148 }, { Date: '2018-10-17T08:55:02.807Z', Price: 140.48263655023666, Volume: 26106 }, { Date: '2018-10-17T08:56:02.808Z', Price: 140.28652964893553, Volume: 31210 }, { Date: '2018-10-17T08:56:02.809Z', Price: 141.14297423938177, Volume: 12896 }, { Date: '2018-10-17T08:56:02.810Z', Price: 140.09480922111354, Volume: 43456 }, { Date: '2018-10-17T08:56:02.811Z', Price: 141.14297423938177, Volume: 21878 }, { Date: '2018-10-17T08:57:02.812Z', Price: 141.00128475196004, Volume: 36478 }, { Date: '2018-10-17T08:57:02.813Z', Price: 141.09804753766767, Volume: 36533 }, { Date: '2018-10-17T08:57:02.814Z', Price: 140.6676574728524, Volume: 49070 }, { Date: '2018-10-17T08:57:02.815Z', Price: 140.8660435058053, Volume: 23640 }, { Date: '2018-10-17T08:58:02.816Z', Price: 140.9739721731931, Volume: 47716 }, { Date: '2018-10-17T08:58:02.817Z', Price: 140.9739721731931, Volume: 10508 }, { Date: '2018-10-17T08:58:02.818Z', Price: 140.21935227143214, Volume: 27331 }, { Date: '2018-10-17T08:58:02.819Z', Price: 140.21935227143214, Volume: 22212 }, { Date: '2018-10-17T08:59:02.820Z', Price: 140.3855242046632, Volume: 21071 }, { Date: '2018-10-17T08:59:02.821Z', Price: 141.05190421079766, Volume: 45175 }, { Date: '2018-10-17T08:59:02.822Z', Price: 140.3855242046632, Volume: 13296 }, { Date: '2018-10-17T08:59:02.823Z', Price: 141.05190421079766, Volume: 31988 }, { Date: '2018-10-17T09:00:02.824Z', Price: 141.15948439774607, Volume: 36202 }, { Date: '2018-10-17T09:00:02.825Z', Price: 142.32522017495643, Volume: 14520 }, { Date: '2018-10-17T09:00:02.826Z', Price: 141.15948439774607, Volume: 25836 }, { Date: '2018-10-17T09:00:02.827Z', Price: 142.0897893675258, Volume: 45435 }, { Date: '2018-10-17T09:01:02.828Z', Price: 142.29889106824177, Volume: 20067 }, { Date: '2018-10-17T09:01:02.829Z', Price: 142.4061394250616, Volume: 35243 }, { Date: '2018-10-17T09:01:02.830Z', Price: 142.0238231617522, Volume: 12722 }, { Date: '2018-10-17T09:01:02.831Z', Price: 142.20184266421026, Volume: 45729 }, { Date: '2018-10-17T09:02:02.832Z', Price: 142.2961419962165, Volume: 33319 }, { Date: '2018-10-17T09:02:02.833Z', Price: 142.86582687780475, Volume: 33686 }, { Date: '2018-10-17T09:02:02.834Z', Price: 142.2961419962165, Volume: 11666 }, { Date: '2018-10-17T09:02:02.835Z', Price: 142.70646253059294, Volume: 19681 }, { Date: '2018-10-17T09:03:02.836Z', Price: 142.71551353005952, Volume: 38091 }, { Date: '2018-10-17T09:03:02.837Z', Price: 142.71551353005952, Volume: 42864 }, { Date: '2018-10-17T09:03:02.838Z', Price: 142.02694973491438, Volume: 26319 }, { Date: '2018-10-17T09:03:02.839Z', Price: 142.25316054365243, Volume: 25342 }, { Date: '2018-10-17T09:04:02.840Z', Price: 142.1688100202504, Volume: 13626 }, { Date: '2018-10-17T09:04:02.841Z', Price: 143.26767470135607, Volume: 20783 }, { Date: '2018-10-17T09:04:02.842Z', Price: 141.9761723839439, Volume: 28590 }, { Date: '2018-10-17T09:04:02.843Z', Price: 143.26767470135607, Volume: 41357 }, { Date: '2018-10-17T09:05:02.844Z', Price: 143.3244759955064, Volume: 22427 }, { Date: '2018-10-17T09:05:02.845Z', Price: 143.6660454009972, Volume: 48417 }, { Date: '2018-10-17T09:05:02.846Z', Price: 143.19923504170788, Volume: 20637 }, { Date: '2018-10-17T09:05:02.847Z', Price: 143.52221201560982, Volume: 19309 }, { Date: '2018-10-17T09:06:02.848Z', Price: 143.5940508337666, Volume: 36983 }, { Date: '2018-10-17T09:06:02.849Z', Price: 143.5940508337666, Volume: 46474 }, { Date: '2018-10-17T09:06:02.850Z', Price: 142.1940017917707, Volume: 32408 }, { Date: '2018-10-17T09:06:02.851Z', Price: 142.31089124616113, Volume: 28016 }, { Date: '2018-10-17T09:07:02.852Z', Price: 142.52914427859534, Volume: 26487 }, { Date: '2018-10-17T09:07:02.853Z', Price: 142.84782824747208, Volume: 25172 }, { Date: '2018-10-17T09:07:02.854Z', Price: 142.52141724173296, Volume: 19138 }, { Date: '2018-10-17T09:07:02.855Z', Price: 142.67532197778013, Volume: 20266 }, { Date: '2018-10-17T09:08:02.856Z', Price: 142.39522413404697, Volume: 12666 }, { Date: '2018-10-17T09:08:02.857Z', Price: 143.58682345583827, Volume: 16143 }, { Date: '2018-10-17T09:08:02.858Z', Price: 142.39522413404697, Volume: 32213 }, { Date: '2018-10-17T09:08:02.859Z', Price: 143.58682345583827, Volume: 46820 }, { Date: '2018-10-17T09:09:02.860Z', Price: 143.8417660427455, Volume: 43274 }, { Date: '2018-10-17T09:09:02.861Z', Price: 143.90565317591657, Volume: 39025 }, { Date: '2018-10-17T09:09:02.862Z', Price: 143.08215043945094, Volume: 33152 }, { Date: '2018-10-17T09:09:02.863Z', Price: 143.08215043945094, Volume: 30708 }, { Date: '2018-10-17T09:10:02.864Z', Price: 142.9005028066673, Volume: 24530 }, { Date: '2018-10-17T09:10:02.865Z', Price: 143.49907200356026, Volume: 16997 }, { Date: '2018-10-17T09:10:02.866Z', Price: 142.9005028066673, Volume: 22363 }, { Date: '2018-10-17T09:10:02.867Z', Price: 143.17054490423507, Volume: 47435 }, { Date: '2018-10-17T09:11:02.868Z', Price: 143.31157448174278, Volume: 33743 }, { Date: '2018-10-17T09:11:02.869Z', Price: 143.31157448174278, Volume: 48978 }, { Date: '2018-10-17T09:11:02.870Z', Price: 142.5917764906901, Volume: 34604 }, { Date: '2018-10-17T09:11:02.871Z', Price: 142.85567852660284, Volume: 44660 }, { Date: '2018-10-17T09:12:02.872Z', Price: 143.11808789659457, Volume: 28218 }, { Date: '2018-10-17T09:12:02.873Z', Price: 143.73876995944468, Volume: 43617 }, { Date: '2018-10-17T09:12:02.874Z', Price: 143.0060190174028, Volume: 30097 }, { Date: '2018-10-17T09:12:02.875Z', Price: 143.60477136073845, Volume: 41745 }, { Date: '2018-10-17T09:13:02.876Z', Price: 143.5423801250771, Volume: 24550 }, { Date: '2018-10-17T09:13:02.877Z', Price: 143.87492264909142, Volume: 43402 }, { Date: '2018-10-17T09:13:02.878Z', Price: 143.15718364270003, Volume: 15687 }, { Date: '2018-10-17T09:13:02.879Z', Price: 143.15718364270003, Volume: 24389 }, { Date: '2018-10-17T09:14:02.880Z', Price: 142.94654637042967, Volume: 48016 }, { Date: '2018-10-17T09:14:02.881Z', Price: 143.26597386809303, Volume: 45880 }, { Date: '2018-10-17T09:14:02.882Z', Price: 142.9058656470539, Volume: 17954 }, { Date: '2018-10-17T09:14:02.883Z', Price: 143.12524965146244, Volume: 36104 }, { Date: '2018-10-17T09:15:02.884Z', Price: 143.32855428629824, Volume: 47202 }, { Date: '2018-10-17T09:15:02.885Z', Price: 143.35364945081974, Volume: 28410 }, { Date: '2018-10-17T09:15:02.886Z', Price: 142.87321811289434, Volume: 44939 }, { Date: '2018-10-17T09:15:02.887Z', Price: 143.20720078391886, Volume: 21014 }, { Date: '2018-10-17T09:16:02.888Z', Price: 143.3568143638038, Volume: 37024 }, { Date: '2018-10-17T09:16:02.889Z', Price: 143.69029125336692, Volume: 16154 }, { Date: '2018-10-17T09:16:02.890Z', Price: 142.81433633165807, Volume: 39449 }, { Date: '2018-10-17T09:16:02.891Z', Price: 142.85198102397774, Volume: 48863 }, { Date: '2018-10-17T09:17:02.892Z', Price: 142.64095783468994, Volume: 19518 }, { Date: '2018-10-17T09:17:02.893Z', Price: 143.35304969043267, Volume: 44923 }, { Date: '2018-10-17T09:17:02.894Z', Price: 142.64095783468994, Volume: 35061 }, { Date: '2018-10-17T09:17:02.895Z', Price: 143.35304969043267, Volume: 37276 }, { Date: '2018-10-17T09:18:02.896Z', Price: 143.3323649678849, Volume: 19374 }, { Date: '2018-10-17T09:18:02.897Z', Price: 144.10941520284277, Volume: 29521 }, { Date: '2018-10-17T09:18:02.898Z', Price: 143.3323649678849, Volume: 24054 }, { Date: '2018-10-17T09:18:02.899Z', Price: 143.83330419518498, Volume: 13721 }, { Date: '2018-10-17T09:19:02.900Z', Price: 143.6027667319627, Volume: 10461 }, { Date: '2018-10-17T09:19:02.901Z', Price: 144.3482634059247, Volume: 31399 }, { Date: '2018-10-17T09:19:02.902Z', Price: 143.6027667319627, Volume: 37769 }, { Date: '2018-10-17T09:19:02.903Z', Price: 144.3482634059247, Volume: 44472 }, { Date: '2018-10-17T09:20:02.904Z', Price: 144.3995465134419, Volume: 18472 }, { Date: '2018-10-17T09:20:02.905Z', Price: 145.84275799775335, Volume: 43586 }, { Date: '2018-10-17T09:20:02.906Z', Price: 144.3995465134419, Volume: 11402 }, { Date: '2018-10-17T09:20:02.907Z', Price: 145.84275799775335, Volume: 40239 }, { Date: '2018-10-17T09:21:02.908Z', Price: 146.02113470726366, Volume: 44129 }, { Date: '2018-10-17T09:21:02.909Z', Price: 146.23470808384755, Volume: 25836 }, { Date: '2018-10-17T09:21:02.910Z', Price: 145.26437668975538, Volume: 38372 }, { Date: '2018-10-17T09:21:02.911Z', Price: 145.39962137156343, Volume: 24480 }, { Date: '2018-10-17T09:22:02.912Z', Price: 145.55202188226693, Volume: 24642 }, { Date: '2018-10-17T09:22:02.913Z', Price: 145.83999117380907, Volume: 21443 }, { Date: '2018-10-17T09:22:02.914Z', Price: 145.1854433339088, Volume: 32645 }, { Date: '2018-10-17T09:22:02.915Z', Price: 145.33776221415454, Volume: 20228 }, { Date: '2018-10-17T09:23:02.916Z', Price: 145.3723818243643, Volume: 13360 }, { Date: '2018-10-17T09:23:02.917Z', Price: 146.48622930004865, Volume: 21183 }, { Date: '2018-10-17T09:23:02.918Z', Price: 145.3723818243643, Volume: 40260 }, { Date: '2018-10-17T09:23:02.919Z', Price: 145.9850988590974, Volume: 20729 }, { Date: '2018-10-17T09:24:02.920Z', Price: 145.84639304240895, Volume: 46112 }, { Date: '2018-10-17T09:24:02.921Z', Price: 145.84639304240895, Volume: 12297 }, { Date: '2018-10-17T09:24:02.922Z', Price: 144.98184734739175, Volume: 21592 }, { Date: '2018-10-17T09:24:02.923Z', Price: 144.98184734739175, Volume: 33398 }, { Date: '2018-10-17T09:25:02.924Z', Price: 145.14699855021357, Volume: 11672 }, { Date: '2018-10-17T09:25:02.925Z', Price: 145.97887579514762, Volume: 14934 }, { Date: '2018-10-17T09:25:02.926Z', Price: 145.03300596559893, Volume: 35779 }, { Date: '2018-10-17T09:25:02.927Z', Price: 145.16380685853719, Volume: 13122 }, { Date: '2018-10-17T09:26:02.928Z', Price: 145.09468132902813, Volume: 33472 }, { Date: '2018-10-17T09:26:02.929Z', Price: 145.09468132902813, Volume: 40220 }, { Date: '2018-10-17T09:26:02.930Z', Price: 144.11951257919065, Volume: 18282 }, { Date: '2018-10-17T09:26:02.931Z', Price: 144.71287477817586, Volume: 23986 }, { Date: '2018-10-17T09:27:02.932Z', Price: 144.91571176183982, Volume: 25714 }, { Date: '2018-10-17T09:27:02.933Z', Price: 145.14852267169476, Volume: 30128 }, { Date: '2018-10-17T09:27:02.934Z', Price: 144.72516818789964, Volume: 43056 }, { Date: '2018-10-17T09:27:02.935Z', Price: 144.7430193494205, Volume: 40285 }, { Date: '2018-10-17T09:28:02.936Z', Price: 144.61506186444356, Volume: 43060 }, { Date: '2018-10-17T09:28:02.937Z', Price: 145.09004620819667, Volume: 29484 }, { Date: '2018-10-17T09:28:02.938Z', Price: 144.57817911909902, Volume: 15561 }, { Date: '2018-10-17T09:28:02.939Z', Price: 145.05313793019693, Volume: 12507 }, { Date: '2018-10-17T09:29:02.940Z', Price: 145.2127301113203, Volume: 42864 }, { Date: '2018-10-17T09:29:02.941Z', Price: 145.33091061955645, Volume: 30502 }, { Date: '2018-10-17T09:29:02.942Z', Price: 144.89205723144218, Volume: 46900 }, { Date: '2018-10-17T09:29:02.943Z', Price: 145.14059962273666, Volume: 11150 }, { Date: '2018-10-17T09:30:02.944Z', Price: 145.4140433310499, Volume: 24508 }, { Date: '2018-10-17T09:30:02.945Z', Price: 145.4140433310499, Volume: 35115 }, { Date: '2018-10-17T09:30:02.946Z', Price: 144.6855814685297, Volume: 34908 }, { Date: '2018-10-17T09:30:02.947Z', Price: 144.90123286833415, Volume: 30970 }, { Date: '2018-10-17T09:31:02.948Z', Price: 144.97295654883027, Volume: 25497 }, { Date: '2018-10-17T09:31:02.949Z', Price: 145.7363776778314, Volume: 42315 }, { Date: '2018-10-17T09:31:02.950Z', Price: 144.97295654883027, Volume: 45851 }, { Date: '2018-10-17T09:31:02.951Z', Price: 145.46998273915193, Volume: 28961 }, { Date: '2018-10-17T09:32:02.952Z', Price: 145.4332732014443, Volume: 29446 }, { Date: '2018-10-17T09:32:02.953Z', Price: 145.68144507610032, Volume: 39826 }, { Date: '2018-10-17T09:32:02.954Z', Price: 144.8716841931663, Volume: 23601 }, { Date: '2018-10-17T09:32:02.955Z', Price: 145.36338272584405, Volume: 41648 }, { Date: '2018-10-17T09:33:02.956Z', Price: 145.37811666720324, Volume: 18214 }, { Date: '2018-10-17T09:33:02.957Z', Price: 145.77773438786318, Volume: 13778 }, { Date: '2018-10-17T09:33:02.958Z', Price: 145.13309247269518, Volume: 15073 }, { Date: '2018-10-17T09:33:02.959Z', Price: 145.13309247269518, Volume: 33865 }, { Date: '2018-10-17T09:34:02.960Z', Price: 145.3430672178664, Volume: 49404 }, { Date: '2018-10-17T09:34:02.961Z', Price: 145.65186633627502, Volume: 41805 }, { Date: '2018-10-17T09:34:02.962Z', Price: 145.02189896572673, Volume: 34147 }, { Date: '2018-10-17T09:34:02.963Z', Price: 145.02189896572673, Volume: 23315 }, { Date: '2018-10-17T09:35:02.964Z', Price: 145.07919450745584, Volume: 39839 }, { Date: '2018-10-17T09:35:02.965Z', Price: 145.63306452119625, Volume: 35917 }, { Date: '2018-10-17T09:35:02.966Z', Price: 145.07919450745584, Volume: 28175 }, { Date: '2018-10-17T09:35:02.967Z', Price: 145.28641817658107, Volume: 26424 }, { Date: '2018-10-17T09:36:02.968Z', Price: 145.12173290544095, Volume: 17860 }, { Date: '2018-10-17T09:36:02.969Z', Price: 145.43345393348628, Volume: 21987 }, { Date: '2018-10-17T09:36:02.970Z', Price: 144.66775151631091, Volume: 40398 }, { Date: '2018-10-17T09:36:02.971Z', Price: 144.95109824657177, Volume: 43503 }, { Date: '2018-10-17T09:37:02.972Z', Price: 145.1156891325799, Volume: 33592 }, { Date: '2018-10-17T09:37:02.973Z', Price: 145.58375339566894, Volume: 24056 }, { Date: '2018-10-17T09:37:02.974Z', Price: 145.03423982719832, Volume: 18237 }, { Date: '2018-10-17T09:37:02.975Z', Price: 145.3328858578121, Volume: 27031 }, { Date: '2018-10-17T09:38:02.976Z', Price: 145.51383383621098, Volume: 36006 }, { Date: '2018-10-17T09:38:02.977Z', Price: 146.63824867572896, Volume: 47505 }, { Date: '2018-10-17T09:38:02.978Z', Price: 145.51383383621098, Volume: 26294 }, { Date: '2018-10-17T09:38:02.979Z', Price: 146.31556615025016, Volume: 29709 }, { Date: '2018-10-17T09:39:02.980Z', Price: 146.0820454915692, Volume: 43746 }, { Date: '2018-10-17T09:39:02.981Z', Price: 146.4318660176067, Volume: 37698 }, { Date: '2018-10-17T09:39:02.982Z', Price: 145.78432612766034, Volume: 25195 }, { Date: '2018-10-17T09:39:02.983Z', Price: 146.4318660176067, Volume: 26290 }, { Date: '2018-10-17T09:40:02.984Z', Price: 146.7244539765291, Volume: 35078 }, { Date: '2018-10-17T09:40:02.985Z', Price: 147.1602918444781, Volume: 40897 }, { Date: '2018-10-17T09:40:02.986Z', Price: 146.39013019756493, Volume: 31034 }, { Date: '2018-10-17T09:40:02.987Z', Price: 146.39013019756493, Volume: 21674 }, { Date: '2018-10-17T09:41:02.988Z', Price: 146.31575755091364, Volume: 20507 }, { Date: '2018-10-17T09:41:02.989Z', Price: 146.70671918566995, Volume: 43504 }, { Date: '2018-10-17T09:41:02.990Z', Price: 146.00470620411102, Volume: 32546 }, { Date: '2018-10-17T09:41:02.991Z', Price: 146.43051653753034, Volume: 44727 }, { Date: '2018-10-17T09:42:02.992Z', Price: 146.14165443159806, Volume: 24227 }, { Date: '2018-10-17T09:42:02.993Z', Price: 146.25365650276171, Volume: 43010 }, { Date: '2018-10-17T09:42:02.994Z', Price: 145.60127937554586, Volume: 36930 }, { Date: '2018-10-17T09:42:02.995Z', Price: 145.85003682751685, Volume: 23779 }, { Date: '2018-10-17T09:43:02.996Z', Price: 145.90480667797513, Volume: 36451 }, { Date: '2018-10-17T09:43:02.997Z', Price: 145.99046234525224, Volume: 35509 }, { Date: '2018-10-17T09:43:02.998Z', Price: 145.47127117561385, Volume: 23571 }, { Date: '2018-10-17T09:43:02.999Z', Price: 145.47127117561385, Volume: 33507 }, { Date: '2018-10-17T09:44:03.000Z', Price: 145.43059892125385, Volume: 36676 }, { Date: '2018-10-17T09:44:03.001Z', Price: 145.90483682519303, Volume: 36413 }, { Date: '2018-10-17T09:44:03.002Z', Price: 145.3226664968218, Volume: 10938 }, { Date: '2018-10-17T09:44:03.003Z', Price: 145.84692393290192, Volume: 36640 }, { Date: '2018-10-17T09:45:03.004Z', Price: 145.94680281757908, Volume: 24362 }, { Date: '2018-10-17T09:45:03.005Z', Price: 145.94680281757908, Volume: 29581 }, { Date: '2018-10-17T09:45:03.006Z', Price: 145.1568208949573, Volume: 46247 }, { Date: '2018-10-17T09:45:03.007Z', Price: 145.43818543787336, Volume: 18235 }, { Date: '2018-10-17T09:46:03.008Z', Price: 145.42018904923995, Volume: 13545 }, { Date: '2018-10-17T09:46:03.009Z', Price: 146.6402664153111, Volume: 14266 }, { Date: '2018-10-17T09:46:03.010Z', Price: 145.37874480392563, Volume: 38827 }, { Date: '2018-10-17T09:46:03.011Z', Price: 146.6402664153111, Volume: 12997 }, { Date: '2018-10-17T09:47:03.012Z', Price: 146.72995590825818, Volume: 41628 }, { Date: '2018-10-17T09:47:03.013Z', Price: 147.13174224085978, Volume: 29856 }, { Date: '2018-10-17T09:47:03.014Z', Price: 146.72995590825818, Volume: 47666 }, { Date: '2018-10-17T09:47:03.015Z', Price: 146.89105858902943, Volume: 28455 }, { Date: '2018-10-17T09:48:03.016Z', Price: 146.72752132071747, Volume: 14377 }, { Date: '2018-10-17T09:48:03.017Z', Price: 146.8525839249879, Volume: 10003 }, { Date: '2018-10-17T09:48:03.018Z', Price: 146.2973176359436, Volume: 10685 }, { Date: '2018-10-17T09:48:03.019Z', Price: 146.82074885872248, Volume: 42634 }, { Date: '2018-10-17T09:49:03.020Z', Price: 146.55750274201793, Volume: 16055 }, { Date: '2018-10-17T09:49:03.021Z', Price: 146.55750274201793, Volume: 37395 }, { Date: '2018-10-17T09:49:03.022Z', Price: 146.0160953130414, Volume: 23805 }, { Date: '2018-10-17T09:49:03.023Z', Price: 146.4695895221461, Volume: 48222 }, { Date: '2018-10-17T09:50:03.024Z', Price: 146.69821754547175, Volume: 49791 }, { Date: '2018-10-17T09:50:03.025Z', Price: 146.7989213349551, Volume: 47196 }, { Date: '2018-10-17T09:50:03.026Z', Price: 146.10088187418913, Volume: 22234 }, { Date: '2018-10-17T09:50:03.027Z', Price: 146.50601267200148, Volume: 40755 }, { Date: '2018-10-17T09:51:03.028Z', Price: 146.74564366882737, Volume: 38532 }, { Date: '2018-10-17T09:51:03.029Z', Price: 148.04449210730422, Volume: 41427 }, { Date: '2018-10-17T09:51:03.030Z', Price: 146.74564366882737, Volume: 28176 }, { Date: '2018-10-17T09:51:03.031Z', Price: 147.96477891691237, Volume: 27336 }, { Date: '2018-10-17T09:52:03.032Z', Price: 148.25453172697007, Volume: 14350 }, { Date: '2018-10-17T09:52:03.033Z', Price: 148.40157944698367, Volume: 44502 }, { Date: '2018-10-17T09:52:03.034Z', Price: 147.6886795600804, Volume: 17974 }, { Date: '2018-10-17T09:52:03.035Z', Price: 148.08567440017376, Volume: 27902 }, { Date: '2018-10-17T09:53:03.036Z', Price: 147.82003892299133, Volume: 45506 }, { Date: '2018-10-17T09:53:03.037Z', Price: 147.83800188134188, Volume: 26372 }, { Date: '2018-10-17T09:53:03.038Z', Price: 146.94185869759443, Volume: 24743 }, { Date: '2018-10-17T09:53:03.039Z', Price: 147.33453227166, Volume: 49546 }, { Date: '2018-10-17T09:54:03.040Z', Price: 147.24936158961467, Volume: 19487 }, { Date: '2018-10-17T09:54:03.041Z', Price: 148.0806573499717, Volume: 16748 }, { Date: '2018-10-17T09:54:03.042Z', Price: 147.24936158961467, Volume: 49111 }, { Date: '2018-10-17T09:54:03.043Z', Price: 147.78173956107287, Volume: 46280 }, { Date: '2018-10-17T09:55:03.044Z', Price: 147.54412954976996, Volume: 22204 }, { Date: '2018-10-17T09:55:03.045Z', Price: 147.54412954976996, Volume: 38210 }, { Date: '2018-10-17T09:55:03.046Z', Price: 146.44854100429583, Volume: 25596 }, { Date: '2018-10-17T09:55:03.047Z', Price: 146.54842087739823, Volume: 44470 }, { Date: '2018-10-17T09:56:03.048Z', Price: 146.5141009377322, Volume: 12496 }, { Date: '2018-10-17T09:56:03.049Z', Price: 146.8281823144163, Volume: 16444 }, { Date: '2018-10-17T09:56:03.050Z', Price: 146.28300766987866, Volume: 32462 }, { Date: '2018-10-17T09:56:03.051Z', Price: 146.61649844643154, Volume: 33859 }, { Date: '2018-10-17T09:57:03.052Z', Price: 146.35454783417975, Volume: 27693 }, { Date: '2018-10-17T09:57:03.053Z', Price: 146.61657903035885, Volume: 25290 }, { Date: '2018-10-17T09:57:03.054Z', Price: 145.44413469619937, Volume: 19118 }, { Date: '2018-10-17T09:57:03.055Z', Price: 145.44413469619937, Volume: 21257 }, { Date: '2018-10-17T09:58:03.056Z', Price: 145.44898160358423, Volume: 27527 }, { Date: '2018-10-17T09:58:03.057Z', Price: 145.7026658906311, Volume: 12855 }, { Date: '2018-10-17T09:58:03.058Z', Price: 144.98099761236077, Volume: 14315 }, { Date: '2018-10-17T09:58:03.059Z', Price: 145.69579538472567, Volume: 13256 }, { Date: '2018-10-17T09:59:03.060Z', Price: 145.6341142031683, Volume: 19867 }, { Date: '2018-10-17T09:59:03.061Z', Price: 146.47230791817645, Volume: 27664 }, { Date: '2018-10-17T09:59:03.062Z', Price: 145.3519774731775, Volume: 29904 }, { Date: '2018-10-17T09:59:03.063Z', Price: 146.37193843508317, Volume: 17961 }, { Date: '2018-10-17T10:00:03.064Z', Price: 146.1425435560867, Volume: 43461 }, { Date: '2018-10-17T10:00:03.065Z', Price: 146.14372351949194, Volume: 45483 }, { Date: '2018-10-17T10:00:03.066Z', Price: 144.84838608713204, Volume: 17486 }, { Date: '2018-10-17T10:00:03.067Z', Price: 144.9876566278363, Volume: 31871 }, { Date: '2018-10-17T10:01:03.068Z', Price: 144.7142728060888, Volume: 40999 }, { Date: '2018-10-17T10:01:03.069Z', Price: 144.96076475549722, Volume: 19403 }, { Date: '2018-10-17T10:01:03.070Z', Price: 144.29300096716963, Volume: 49297 }, { Date: '2018-10-17T10:01:03.071Z', Price: 144.55963518122243, Volume: 43690 }, { Date: '2018-10-17T10:02:03.072Z', Price: 144.37652425110892, Volume: 43425 }, { Date: '2018-10-17T10:02:03.073Z', Price: 144.37652425110892, Volume: 34217 }, { Date: '2018-10-17T10:02:03.074Z', Price: 143.42142290091482, Volume: 23795 }, { Date: '2018-10-17T10:02:03.075Z', Price: 143.42142290091482, Volume: 24441 }, { Date: '2018-10-17T10:03:03.076Z', Price: 143.44453502952297, Volume: 21810 }, { Date: '2018-10-17T10:03:03.077Z', Price: 143.65931864076245, Volume: 25321 }, { Date: '2018-10-17T10:03:03.078Z', Price: 143.16383973205834, Volume: 17246 }, { Date: '2018-10-17T10:03:03.079Z', Price: 143.2478488557142, Volume: 27446 }, { Date: '2018-10-17T10:04:03.080Z', Price: 143.41845310711957, Volume: 15467 }, { Date: '2018-10-17T10:04:03.081Z', Price: 143.89966199851273, Volume: 27588 }, { Date: '2018-10-17T10:04:03.082Z', Price: 143.355604483205, Volume: 43883 }, { Date: '2018-10-17T10:04:03.083Z', Price: 143.35926490476916, Volume: 12005 }, { Date: '2018-10-17T10:05:03.084Z', Price: 143.4706886790168, Volume: 34802 }, { Date: '2018-10-17T10:05:03.085Z', Price: 143.54707423707814, Volume: 23312 }, { Date: '2018-10-17T10:05:03.086Z', Price: 143.04174065272676, Volume: 29752 }, { Date: '2018-10-17T10:05:03.087Z', Price: 143.41515623713693, Volume: 27616 }, { Date: '2018-10-17T10:06:03.088Z', Price: 143.42350101964587, Volume: 32177 }, { Date: '2018-10-17T10:06:03.089Z', Price: 143.46388081332083, Volume: 41280 }, { Date: '2018-10-17T10:06:03.090Z', Price: 142.80898299251183, Volume: 16366 }, { Date: '2018-10-17T10:06:03.091Z', Price: 142.95775860896086, Volume: 40912 }, { Date: '2018-10-17T10:07:03.092Z', Price: 143.00602798234868, Volume: 48815 }, { Date: '2018-10-17T10:07:03.093Z', Price: 143.75241989814714, Volume: 28458 }, { Date: '2018-10-17T10:07:03.094Z', Price: 143.00602798234868, Volume: 38030 }, { Date: '2018-10-17T10:07:03.095Z', Price: 143.21229370455683, Volume: 17484 }, { Date: '2018-10-17T10:08:03.096Z', Price: 142.99607834771214, Volume: 40651 }, { Date: '2018-10-17T10:08:03.097Z', Price: 143.41611336904575, Volume: 46063 }, { Date: '2018-10-17T10:08:03.098Z', Price: 142.9404104389828, Volume: 15683 }, { Date: '2018-10-17T10:08:03.099Z', Price: 143.41611336904575, Volume: 33491 }, { Date: '2018-10-17T10:09:03.100Z', Price: 143.31695558176443, Volume: 35451 }, { Date: '2018-10-17T10:09:03.101Z', Price: 143.4591699220315, Volume: 29499 }, { Date: '2018-10-17T10:09:03.102Z', Price: 142.39607291180724, Volume: 47650 }, { Date: '2018-10-17T10:09:03.103Z', Price: 142.4229380419336, Volume: 43938 }, { Date: '2018-10-17T10:10:03.104Z', Price: 142.64785327174178, Volume: 37995 }, { Date: '2018-10-17T10:10:03.105Z', Price: 142.9745428014799, Volume: 22871 }, { Date: '2018-10-17T10:10:03.106Z', Price: 142.36852780932008, Volume: 36984 }, { Date: '2018-10-17T10:10:03.107Z', Price: 142.95962666473585, Volume: 41746 }, { Date: '2018-10-17T10:11:03.108Z', Price: 142.82750344097383, Volume: 11616 }, { Date: '2018-10-17T10:11:03.109Z', Price: 143.1535362938986, Volume: 24238 }, { Date: '2018-10-17T10:11:03.110Z', Price: 142.51199151197235, Volume: 42937 }, { Date: '2018-10-17T10:11:03.111Z', Price: 142.60121673218217, Volume: 36065 }, { Date: '2018-10-17T10:12:03.112Z', Price: 142.67010079964348, Volume: 44673 }, { Date: '2018-10-17T10:12:03.113Z', Price: 143.0158927723711, Volume: 16658 }, { Date: '2018-10-17T10:12:03.114Z', Price: 142.31014309087, Volume: 27837 }, { Date: '2018-10-17T10:12:03.115Z', Price: 143.0158927723711, Volume: 38901 }, { Date: '2018-10-17T10:13:03.116Z', Price: 143.23758412871027, Volume: 23618 }, { Date: '2018-10-17T10:13:03.117Z', Price: 143.23758412871027, Volume: 42365 }, { Date: '2018-10-17T10:13:03.118Z', Price: 141.95542085559788, Volume: 29154 }, { Date: '2018-10-17T10:13:03.119Z', Price: 142.40502807706667, Volume: 33989 }, { Date: '2018-10-17T10:14:03.120Z', Price: 142.28050060253537, Volume: 11952 }, { Date: '2018-10-17T10:14:03.121Z', Price: 142.51971496656435, Volume: 19763 }, { Date: '2018-10-17T10:14:03.122Z', Price: 142.10172172311087, Volume: 21281 }, { Date: '2018-10-17T10:14:03.123Z', Price: 142.26411756024174, Volume: 19560 }, { Date: '2018-10-17T10:15:03.124Z', Price: 142.1768381001518, Volume: 27663 }, { Date: '2018-10-17T10:15:03.125Z', Price: 143.09099839484904, Volume: 33392 }, { Date: '2018-10-17T10:15:03.126Z', Price: 142.1768381001518, Volume: 22241 }, { Date: '2018-10-17T10:15:03.127Z', Price: 142.42520546291684, Volume: 17314 }, { Date: '2018-10-17T10:16:03.128Z', Price: 142.22931014474176, Volume: 43565 }, { Date: '2018-10-17T10:16:03.129Z', Price: 142.3641964400491, Volume: 35970 }, { Date: '2018-10-17T10:16:03.130Z', Price: 141.86243364184907, Volume: 21296 }, { Date: '2018-10-17T10:16:03.131Z', Price: 141.9679616507676, Volume: 36167 }, { Date: '2018-10-17T10:17:03.132Z', Price: 142.09860959929017, Volume: 37520 }, { Date: '2018-10-17T10:17:03.133Z', Price: 142.09860959929017, Volume: 45948 }, { Date: '2018-10-17T10:17:03.134Z', Price: 140.83924546510968, Volume: 47624 }, { Date: '2018-10-17T10:17:03.135Z', Price: 140.83924546510968, Volume: 21279 }, { Date: '2018-10-17T10:18:03.136Z', Price: 140.90870192897262, Volume: 40641 }, { Date: '2018-10-17T10:18:03.137Z', Price: 141.1106381536119, Volume: 16868 }, { Date: '2018-10-17T10:18:03.138Z', Price: 140.82666627559937, Volume: 38056 }, { Date: '2018-10-17T10:18:03.139Z', Price: 140.95761362598623, Volume: 25616 }, { Date: '2018-10-17T10:19:03.140Z', Price: 141.08077469263694, Volume: 11377 }, { Date: '2018-10-17T10:19:03.141Z', Price: 141.37529963216087, Volume: 27593 }, { Date: '2018-10-17T10:19:03.142Z', Price: 140.96107601818503, Volume: 45381 }, { Date: '2018-10-17T10:19:03.143Z', Price: 141.36979855891445, Volume: 33178 }, { Date: '2018-10-17T10:20:03.144Z', Price: 141.6331314272502, Volume: 22260 }, { Date: '2018-10-17T10:20:03.145Z', Price: 141.98425485632904, Volume: 44281 }, { Date: '2018-10-17T10:20:03.146Z', Price: 141.2849354782032, Volume: 24231 }, { Date: '2018-10-17T10:20:03.147Z', Price: 141.7747589890789, Volume: 29963 }, { Date: '2018-10-17T10:21:03.148Z', Price: 141.85444929625825, Volume: 34265 }, { Date: '2018-10-17T10:21:03.149Z', Price: 142.10082567101855, Volume: 37706 }, { Date: '2018-10-17T10:21:03.150Z', Price: 140.5670501271177, Volume: 13713 }, { Date: '2018-10-17T10:21:03.151Z', Price: 140.79632670158222, Volume: 31352 }, { Date: '2018-10-17T10:22:03.152Z', Price: 140.93576857986918, Volume: 11837 }, { Date: '2018-10-17T10:22:03.153Z', Price: 140.9779286231394, Volume: 25349 }, { Date: '2018-10-17T10:22:03.154Z', Price: 140.55385542922045, Volume: 40350 }, { Date: '2018-10-17T10:22:03.155Z', Price: 140.59878701207708, Volume: 17979 }, { Date: '2018-10-17T10:23:03.156Z', Price: 140.74848743633214, Volume: 49392 }, { Date: '2018-10-17T10:23:03.157Z', Price: 141.70748220795895, Volume: 37002 }, { Date: '2018-10-17T10:23:03.158Z', Price: 140.74848743633214, Volume: 33415 }, { Date: '2018-10-17T10:23:03.159Z', Price: 141.62735443846526, Volume: 45382 }, { Date: '2018-10-17T10:24:03.160Z', Price: 141.88648481645484, Volume: 36690 }, { Date: '2018-10-17T10:24:03.161Z', Price: 141.91918532773153, Volume: 45322 }, { Date: '2018-10-17T10:24:03.162Z', Price: 141.2695540977855, Volume: 19743 }, { Date: '2018-10-17T10:24:03.163Z', Price: 141.2695540977855, Volume: 44386 }, { Date: '2018-10-17T10:25:03.164Z', Price: 141.02297958302276, Volume: 16065 }, { Date: '2018-10-17T10:25:03.165Z', Price: 141.02297958302276, Volume: 12368 }, { Date: '2018-10-17T10:25:03.166Z', Price: 140.29856993747478, Volume: 48048 }, { Date: '2018-10-17T10:25:03.167Z', Price: 140.6683949215106, Volume: 16465 }, { Date: '2018-10-17T10:26:03.168Z', Price: 140.86091394491768, Volume: 29025 }, { Date: '2018-10-17T10:26:03.169Z', Price: 140.86091394491768, Volume: 39990 }, { Date: '2018-10-17T10:26:03.170Z', Price: 140.127518929936, Volume: 18664 }, { Date: '2018-10-17T10:26:03.171Z', Price: 140.127518929936, Volume: 31577 }, { Date: '2018-10-17T10:27:03.172Z', Price: 140.31245104261535, Volume: 11853 }, { Date: '2018-10-17T10:27:03.173Z', Price: 140.3501501527805, Volume: 23693 }, { Date: '2018-10-17T10:27:03.174Z', Price: 139.79198854726454, Volume: 39580 }, { Date: '2018-10-17T10:27:03.175Z', Price: 139.81351411266502, Volume: 14640 }, { Date: '2018-10-17T10:28:03.176Z', Price: 139.89157496599384, Volume: 26161 }, { Date: '2018-10-17T10:28:03.177Z', Price: 140.16649069334068, Volume: 25486 }, { Date: '2018-10-17T10:28:03.178Z', Price: 139.31651051082497, Volume: 13080 }, { Date: '2018-10-17T10:28:03.179Z', Price: 139.55130776516629, Volume: 13552 }, { Date: '2018-10-17T10:29:03.180Z', Price: 139.59691321998508, Volume: 27292 }, { Date: '2018-10-17T10:29:03.181Z', Price: 139.88673579141138, Volume: 48319 }, { Date: '2018-10-17T10:29:03.182Z', Price: 139.42135827022872, Volume: 48682 }, { Date: '2018-10-17T10:29:03.183Z', Price: 139.68481926257536, Volume: 23614 }, { Date: '2018-10-17T10:30:03.184Z', Price: 139.71425776060204, Volume: 29927 }, { Date: '2018-10-17T10:30:03.185Z', Price: 139.99803241479222, Volume: 16831 }, { Date: '2018-10-17T10:30:03.186Z', Price: 139.47135998748567, Volume: 48878 }, { Date: '2018-10-17T10:30:03.187Z', Price: 139.8492497319993, Volume: 21385 }, { Date: '2018-10-17T10:31:03.188Z', Price: 140.04642288138555, Volume: 17317 }, { Date: '2018-10-17T10:31:03.189Z', Price: 140.04642288138555, Volume: 24288 }, { Date: '2018-10-17T10:31:03.190Z', Price: 139.0585699649971, Volume: 13642 }, { Date: '2018-10-17T10:31:03.191Z', Price: 139.24487472529492, Volume: 23385 }, { Date: '2018-10-17T10:32:03.192Z', Price: 139.39111791104168, Volume: 30709 }, { Date: '2018-10-17T10:32:03.193Z', Price: 139.5161980878324, Volume: 26759 }, { Date: '2018-10-17T10:32:03.194Z', Price: 138.6449837679293, Volume: 11727 }, { Date: '2018-10-17T10:32:03.195Z', Price: 138.79023647166687, Volume: 23332 }, { Date: '2018-10-17T10:33:03.196Z', Price: 138.92278046391877, Volume: 38560 }, { Date: '2018-10-17T10:33:03.197Z', Price: 139.90694526545917, Volume: 15871 }, { Date: '2018-10-17T10:33:03.198Z', Price: 138.88799826576292, Volume: 38740 }, { Date: '2018-10-17T10:33:03.199Z', Price: 139.7882067464555, Volume: 47154 }, { Date: '2018-10-17T10:34:03.200Z', Price: 139.83191288023534, Volume: 35940 }, { Date: '2018-10-17T10:34:03.201Z', Price: 140.16091367533366, Volume: 32591 }, { Date: '2018-10-17T10:34:03.202Z', Price: 139.42216507278297, Volume: 26548 }, { Date: '2018-10-17T10:34:03.203Z', Price: 140.16091367533366, Volume: 32757 }, { Date: '2018-10-17T10:35:03.204Z', Price: 139.9375575623723, Volume: 22628 }, { Date: '2018-10-17T10:35:03.205Z', Price: 140.79982436794504, Volume: 18181 }, { Date: '2018-10-17T10:35:03.206Z', Price: 139.9375575623723, Volume: 43003 }, { Date: '2018-10-17T10:35:03.207Z', Price: 140.14573277068087, Volume: 15822 }, { Date: '2018-10-17T10:36:03.208Z', Price: 139.93516040720877, Volume: 19893 }, { Date: '2018-10-17T10:36:03.209Z', Price: 140.29194399952456, Volume: 27093 }, { Date: '2018-10-17T10:36:03.210Z', Price: 139.8793890879907, Volume: 17602 }, { Date: '2018-10-17T10:36:03.211Z', Price: 139.8793890879907, Volume: 37888 }, { Date: '2018-10-17T10:37:03.212Z', Price: 139.8727636106466, Volume: 38831 }, { Date: '2018-10-17T10:37:03.213Z', Price: 140.40499029348078, Volume: 46840 }, { Date: '2018-10-17T10:37:03.214Z', Price: 139.71046980590708, Volume: 26772 }, { Date: '2018-10-17T10:37:03.215Z', Price: 139.87640542652164, Volume: 40732 }, { Date: '2018-10-17T10:38:03.216Z', Price: 139.9515763978567, Volume: 40980 }, { Date: '2018-10-17T10:38:03.217Z', Price: 140.3382531610293, Volume: 26772 }, { Date: '2018-10-17T10:38:03.218Z', Price: 139.71046980590708, Volume: 37671 }, { Date: '2018-10-17T10:38:03.219Z', Price: 140.3382531610293, Volume: 40973 }, { Date: '2018-10-17T10:39:03.220Z', Price: 140.40499029348078, Volume: 29518 }, { Date: '2018-10-17T10:39:03.221Z', Price: 140.40499029348078, Volume: 38702 }, { Date: '2018-10-17T10:39:03.222Z', Price: 139.83308251619883, Volume: 10195 }, { Date: '2018-10-17T10:39:03.223Z', Price: 139.88050283259767, Volume: 11481 }, { Date: '2018-10-17T10:40:03.224Z', Price: 140.11361331813308, Volume: 34260 }, { Date: '2018-10-17T10:40:03.225Z', Price: 140.79982436794504, Volume: 10643 }, { Date: '2018-10-17T10:40:03.226Z', Price: 139.93516040720877, Volume: 15363 }, { Date: '2018-10-17T10:40:03.227Z', Price: 140.79982436794504, Volume: 15453 }, { Date: '2018-10-17T10:41:03.228Z', Price: 140.56818848743885, Volume: 10164 }, { Date: '2018-10-17T10:41:03.229Z', Price: 140.56818848743885, Volume: 17212 }, { Date: '2018-10-17T10:41:03.230Z', Price: 139.42216507278297, Volume: 45546 }, { Date: '2018-10-17T10:41:03.231Z', Price: 139.42216507278297, Volume: 44510 }, { Date: '2018-10-17T10:42:03.232Z', Price: 139.46763675210903, Volume: 10925 }, { Date: '2018-10-17T10:42:03.233Z', Price: 139.90694526545917, Volume: 18178 }, { Date: '2018-10-17T10:42:03.234Z', Price: 139.46504676044177, Volume: 42263 }, { Date: '2018-10-17T10:42:03.235Z', Price: 139.46504676044177, Volume: 26791 }, { Date: '2018-10-17T10:43:03.236Z', Price: 139.25541268927384, Volume: 38850 }, { Date: '2018-10-17T10:43:03.237Z', Price: 139.25541268927384, Volume: 24884 }, { Date: '2018-10-17T10:43:03.238Z', Price: 138.6449837679293, Volume: 48119 }, { Date: '2018-10-17T10:43:03.239Z', Price: 139.19561640175556, Volume: 18885 }, { Date: '2018-10-17T10:44:03.240Z', Price: 139.2377326639071, Volume: 21818 }, { Date: '2018-10-17T10:44:03.241Z', Price: 139.93334745612302, Volume: 36192 }, { Date: '2018-10-17T10:44:03.242Z', Price: 139.0585699649971, Volume: 36783 }, { Date: '2018-10-17T10:44:03.243Z', Price: 139.93334745612302, Volume: 47156 }, { Date: '2018-10-17T10:45:03.244Z', Price: 140.0165900386045, Volume: 20313 }, { Date: '2018-10-17T10:45:03.245Z', Price: 140.04642288138555, Volume: 36626 }, { Date: '2018-10-17T10:45:03.246Z', Price: 139.67515849779437, Volume: 34764 }, { Date: '2018-10-17T10:45:03.247Z', Price: 139.99803241479222, Volume: 48590 }, { Date: '2018-10-17T10:46:03.248Z', Price: 139.82216063285557, Volume: 21003 }, { Date: '2018-10-17T10:46:03.249Z', Price: 139.88673579141138, Volume: 48791 }, { Date: '2018-10-17T10:46:03.250Z', Price: 139.42135827022872, Volume: 42464 }, { Date: '2018-10-17T10:46:03.251Z', Price: 139.42135827022872, Volume: 32410 }, { Date: '2018-10-17T10:47:03.252Z', Price: 139.62301737950733, Volume: 24692 }, { Date: '2018-10-17T10:47:03.253Z', Price: 139.82641730384313, Volume: 42958 }, { Date: '2018-10-17T10:47:03.254Z', Price: 139.31651051082497, Volume: 47090 }, { Date: '2018-10-17T10:47:03.255Z', Price: 139.82641730384313, Volume: 34955 }, { Date: '2018-10-17T10:48:03.256Z', Price: 139.8042567983147, Volume: 34121 }, { Date: '2018-10-17T10:48:03.257Z', Price: 140.16649069334068, Volume: 33469 }, { Date: '2018-10-17T10:48:03.258Z', Price: 139.79198854726454, Volume: 32927 }, { Date: '2018-10-17T10:48:03.259Z', Price: 140.0105610612434, Volume: 28048 }, { Date: '2018-10-17T10:49:03.260Z', Price: 139.9731348395796, Volume: 19536 }, { Date: '2018-10-17T10:49:03.261Z', Price: 140.6681894227204, Volume: 26812 }, { Date: '2018-10-17T10:49:03.262Z', Price: 139.9731348395796, Volume: 37655 }, { Date: '2018-10-17T10:49:03.263Z', Price: 140.63485067896113, Volume: 25241 }, { Date: '2018-10-17T10:50:03.264Z', Price: 140.45068589887254, Volume: 29464 }, { Date: '2018-10-17T10:50:03.265Z', Price: 140.87226509200693, Volume: 17001 }, { Date: '2018-10-17T10:50:03.266Z', Price: 140.36820244571072, Volume: 44500 }, { Date: '2018-10-17T10:50:03.267Z', Price: 140.48595876888356, Volume: 21429 }, { Date: '2018-10-17T10:51:03.268Z', Price: 140.29856993747478, Volume: 37345 }, { Date: '2018-10-17T10:51:03.269Z', Price: 141.53576972118472, Volume: 46860 }, { Date: '2018-10-17T10:51:03.270Z', Price: 140.29856993747478, Volume: 39107 }, { Date: '2018-10-17T10:51:03.271Z', Price: 141.47484812180167, Volume: 47386 }, { Date: '2018-10-17T10:52:03.272Z', Price: 141.33236777038277, Volume: 24923 }, { Date: '2018-10-17T10:52:03.273Z', Price: 141.91918532773153, Volume: 20165 }, { Date: '2018-10-17T10:52:03.274Z', Price: 141.33236777038277, Volume: 14669 }, { Date: '2018-10-17T10:52:03.275Z', Price: 141.42851841516455, Volume: 35719 }, { Date: '2018-10-17T10:53:03.276Z', Price: 141.1879348556258, Volume: 44978 }, { Date: '2018-10-17T10:53:03.277Z', Price: 141.30906722349607, Volume: 49444 }, { Date: '2018-10-17T10:53:03.278Z', Price: 140.55385542922045, Volume: 23107 }, { Date: '2018-10-17T10:53:03.279Z', Price: 140.55385542922045, Volume: 18235 }, { Date: '2018-10-17T10:54:03.280Z', Price: 140.7906118934771, Volume: 42141 }, { Date: '2018-10-17T10:54:03.281Z', Price: 141.33579620231689, Volume: 34428 }, { Date: '2018-10-17T10:54:03.282Z', Price: 140.5670501271177, Volume: 28751 }, { Date: '2018-10-17T10:54:03.283Z', Price: 141.33579620231689, Volume: 10613 }, { Date: '2018-10-17T10:55:03.284Z', Price: 141.48344950971634, Volume: 24683 }, { Date: '2018-10-17T10:55:03.285Z', Price: 142.10082567101855, Volume: 41892 }, { Date: '2018-10-17T10:55:03.286Z', Price: 141.48344950971634, Volume: 45099 }, { Date: '2018-10-17T10:55:03.287Z', Price: 141.61922707180685, Volume: 45997 }, { Date: '2018-10-17T10:56:03.288Z', Price: 141.50128762127434, Volume: 45032 }, { Date: '2018-10-17T10:56:03.289Z', Price: 141.6331314272502, Volume: 37080 }, { Date: '2018-10-17T10:56:03.290Z', Price: 141.12883596038876, Volume: 37161 }, { Date: '2018-10-17T10:56:03.291Z', Price: 141.24285579066904, Volume: 34265 }, { Date: '2018-10-17T10:57:03.292Z', Price: 140.9846089114072, Volume: 46859 }, { Date: '2018-10-17T10:57:03.293Z', Price: 141.1106381536119, Volume: 39694 }, { Date: '2018-10-17T10:57:03.294Z', Price: 140.82666627559937, Volume: 33960 }, { Date: '2018-10-17T10:57:03.295Z', Price: 140.8888418414284, Volume: 29578 }, { Date: '2018-10-17T10:58:03.296Z', Price: 141.04235000910052, Volume: 10950 }, { Date: '2018-10-17T10:58:03.297Z', Price: 141.22972999847505, Volume: 13007 }, { Date: '2018-10-17T10:58:03.298Z', Price: 140.83924546510968, Volume: 22005 }, { Date: '2018-10-17T10:58:03.299Z', Price: 140.9872332212696, Volume: 41804 }, { Date: '2018-10-17T10:59:03.300Z', Price: 141.19368479120396, Volume: 47156 }, { Date: '2018-10-17T10:59:03.301Z', Price: 142.32991438208393, Volume: 42538 }, { Date: '2018-10-17T10:59:03.302Z', Price: 141.19368479120396, Volume: 17995 }, { Date: '2018-10-17T10:59:03.303Z', Price: 142.09510899226154, Volume: 10766 }, { Date: '2018-10-17T11:00:03.304Z', Price: 142.13187846063173, Volume: 11240 }, { Date: '2018-10-17T11:00:03.305Z', Price: 143.09099839484904, Volume: 28218 }, { Date: '2018-10-17T11:00:03.306Z', Price: 142.13187846063173, Volume: 29259 }, { Date: '2018-10-17T11:00:03.307Z', Price: 143.08093630419225, Volume: 22761 }, { Date: '2018-10-17T11:01:03.308Z', Price: 142.9289740106943, Volume: 32218 }, { Date: '2018-10-17T11:01:03.309Z', Price: 142.9289740106943, Volume: 40670 }, { Date: '2018-10-17T11:01:03.310Z', Price: 142.10172172311087, Volume: 12067 }, { Date: '2018-10-17T11:01:03.311Z', Price: 142.10172172311087, Volume: 26338 }, { Date: '2018-10-17T11:02:03.312Z', Price: 142.31703044265473, Volume: 45260 }, { Date: '2018-10-17T11:02:03.313Z', Price: 142.72598397546238, Volume: 25851 }, { Date: '2018-10-17T11:02:03.314Z', Price: 141.95542085559788, Volume: 40165 }, { Date: '2018-10-17T11:02:03.315Z', Price: 142.72598397546238, Volume: 48516 }, { Date: '2018-10-17T11:03:03.316Z', Price: 142.85598430593507, Volume: 41054 }, { Date: '2018-10-17T11:03:03.317Z', Price: 143.23758412871027, Volume: 43914 }, { Date: '2018-10-17T11:03:03.318Z', Price: 142.38157676136206, Volume: 11139 }, { Date: '2018-10-17T11:03:03.319Z', Price: 142.38157676136206, Volume: 14115 }, { Date: '2018-10-17T11:04:03.320Z', Price: 142.31014309087, Volume: 44879 }, { Date: '2018-10-17T11:04:03.321Z', Price: 142.74624647156352, Volume: 45986 }, { Date: '2018-10-17T11:04:03.322Z', Price: 142.31014309087, Volume: 31100 }, { Date: '2018-10-17T11:04:03.323Z', Price: 142.74624647156352, Volume: 29005 }, { Date: '2018-10-17T11:05:03.324Z', Price: 142.9562086510926, Volume: 45002 }, { Date: '2018-10-17T11:05:03.325Z', Price: 143.1535362938986, Volume: 41329 }, { Date: '2018-10-17T11:05:03.326Z', Price: 142.36852780932008, Volume: 24822 }, { Date: '2018-10-17T11:05:03.327Z', Price: 142.36852780932008, Volume: 10300 }, { Date: '2018-10-17T11:06:03.328Z', Price: 142.38354699391155, Volume: 39297 }, { Date: '2018-10-17T11:06:03.329Z', Price: 142.85765266498768, Volume: 25123 }, { Date: '2018-10-17T11:06:03.330Z', Price: 142.38354699391155, Volume: 39359 }, { Date: '2018-10-17T11:06:03.331Z', Price: 142.85765266498768, Volume: 37909 }, { Date: '2018-10-17T11:07:03.332Z', Price: 143.07601534360433, Volume: 28440 }, { Date: '2018-10-17T11:07:03.333Z', Price: 143.75241989814714, Volume: 13064 }, { Date: '2018-10-17T11:07:03.334Z', Price: 142.80898299251183, Volume: 13297 }, { Date: '2018-10-17T11:07:03.335Z', Price: 143.46388081332083, Volume: 24979 }, { Date: '2018-10-17T11:08:03.336Z', Price: 143.19861845615446, Volume: 40275 }, { Date: '2018-10-17T11:08:03.337Z', Price: 144.96076475549722, Volume: 43233 }, { Date: '2018-10-17T11:08:03.338Z', Price: 143.04174065272676, Volume: 23090 }, { Date: '2018-10-17T11:08:03.339Z', Price: 144.96076475549722, Volume: 31001 }, { Date: '2018-10-17T11:09:03.340Z', Price: 144.85026235473754, Volume: 11979 }, { Date: '2018-10-17T11:09:03.341Z', Price: 146.8281823144163, Volume: 40610 }, { Date: '2018-10-17T11:09:03.342Z', Price: 144.4909143930212, Volume: 44735 }, { Date: '2018-10-17T11:09:03.343Z', Price: 146.63666150252857, Volume: 18322 }, { Date: '2018-10-17T11:10:03.344Z', Price: 146.6161191387577, Volume: 14858 }, { Date: '2018-10-17T11:10:03.345Z', Price: 148.40157944698367, Volume: 43150 }, { Date: '2018-10-17T11:10:03.346Z', Price: 146.28300766987866, Volume: 35275 }, { Date: '2018-10-17T11:10:03.347Z', Price: 147.61887117272877, Volume: 42165 }, { Date: '2018-10-17T11:11:03.348Z', Price: 147.351694044484, Volume: 43649 }, { Date: '2018-10-17T11:11:03.349Z', Price: 147.3994013163734, Volume: 43919 }, { Date: '2018-10-17T11:11:03.350Z', Price: 146.00166742791083, Volume: 45787 }, { Date: '2018-10-17T11:11:03.351Z', Price: 146.00166742791083, Volume: 33292 }, { Date: '2018-10-17T11:12:03.352Z', Price: 145.7950367680114, Volume: 49197 }, { Date: '2018-10-17T11:12:03.353Z', Price: 146.70671918566995, Volume: 11014 }, { Date: '2018-10-17T11:12:03.354Z', Price: 145.1568208949573, Volume: 21846 }, { Date: '2018-10-17T11:12:03.355Z', Price: 146.00470620411102, Volume: 32959 }, { Date: '2018-10-17T11:13:03.356Z', Price: 146.16562680900168, Volume: 17508 }, { Date: '2018-10-17T11:13:03.357Z', Price: 147.1602918444781, Volume: 42077 }, { Date: '2018-10-17T11:13:03.358Z', Price: 144.66775151631091, Volume: 32782 }, { Date: '2018-10-17T11:13:03.359Z', Price: 144.82655487251708, Volume: 36167 }, { Date: '2018-10-17T11:14:03.360Z', Price: 144.6971716553686, Volume: 42564 }, { Date: '2018-10-17T11:14:03.361Z', Price: 145.77773438786318, Volume: 35541 }, { Date: '2018-10-17T11:14:03.362Z', Price: 139.74462015957485, Volume: 15676 }, { Date: '2018-10-17T11:14:03.363Z', Price: 140.05475051584253, Volume: 27754 }, { Date: '2018-10-17T11:15:03.364Z', Price: 140.07772032410267, Volume: 25840 }, { Date: '2018-10-17T11:15:03.365Z', Price: 140.8229839212929, Volume: 48666 }, { Date: '2018-10-17T11:15:03.366Z', Price: 139.51614097621052, Volume: 13716 }, { Date: '2018-10-17T11:15:03.367Z', Price: 140.8229839212929, Volume: 16039 }, { Date: '2018-10-17T11:16:03.368Z', Price: 141.01258780124394, Volume: 10382 }, { Date: '2018-10-17T11:16:03.369Z', Price: 142.38638565043698, Volume: 33036 }, { Date: '2018-10-17T11:16:03.370Z', Price: 140.55146168847207, Volume: 15088 }, { Date: '2018-10-17T11:16:03.371Z', Price: 142.2759930688935, Volume: 23334 }, { Date: '2018-10-17T11:17:03.372Z', Price: 142.3062011194069, Volume: 34309 }, { Date: '2018-10-17T11:17:03.373Z', Price: 142.99389829259945, Volume: 36227 }, { Date: '2018-10-17T11:17:03.374Z', Price: 141.1049095089568, Volume: 34890 }, { Date: '2018-10-17T11:17:03.375Z', Price: 141.54497948312337, Volume: 24056 }, { Date: '2018-10-17T11:18:03.376Z', Price: 141.67183418074518, Volume: 31158 }, { Date: '2018-10-17T11:18:03.377Z', Price: 142.65669953665892, Volume: 28867 }, { Date: '2018-10-17T11:18:03.378Z', Price: 141.29034061208338, Volume: 47973 }, { Date: '2018-10-17T11:18:03.379Z', Price: 141.9052688705051, Volume: 42147 }, { Date: '2018-10-17T11:19:03.380Z', Price: 141.8540475242115, Volume: 42076 }, { Date: '2018-10-17T11:19:03.381Z', Price: 143.5153944930241, Volume: 28172 }, { Date: '2018-10-17T11:19:03.382Z', Price: 141.8540475242115, Volume: 35649 }, { Date: '2018-10-17T11:19:03.383Z', Price: 142.41303880049944, Volume: 25226 }, { Date: '2018-10-17T11:20:03.384Z', Price: 142.4730373166272, Volume: 35618 }, { Date: '2018-10-17T11:20:03.385Z', Price: 144.17744904794063, Volume: 12873 }, { Date: '2018-10-17T11:20:03.386Z', Price: 142.10747451465505, Volume: 44697 }, { Date: '2018-10-17T11:20:03.387Z', Price: 143.88314471448538, Volume: 13366 }, { Date: '2018-10-17T11:21:03.388Z', Price: 143.7759432414659, Volume: 20037 }, { Date: '2018-10-17T11:21:03.389Z', Price: 145.51609488646352, Volume: 47440 }, { Date: '2018-10-17T11:21:03.390Z', Price: 139.72852131803762, Volume: 13104 }, { Date: '2018-10-17T11:21:03.391Z', Price: 140.28884475200087, Volume: 33200 }, { Date: '2018-10-17T11:22:03.392Z', Price: 140.5105743663232, Volume: 27153 }, { Date: '2018-10-17T11:22:03.393Z', Price: 141.24977058427532, Volume: 40635 }, { Date: '2018-10-17T11:22:03.394Z', Price: 140.0508500537086, Volume: 19614 }, { Date: '2018-10-17T11:22:03.395Z', Price: 140.13463401814522, Volume: 20325 }, { Date: '2018-10-17T11:23:03.396Z', Price: 140.1887558586694, Volume: 11733 }, { Date: '2018-10-17T11:23:03.397Z', Price: 140.43795767910524, Volume: 28922 }, { Date: '2018-10-17T11:23:03.398Z', Price: 138.84548837433988, Volume: 22471 }, { Date: '2018-10-17T11:23:03.399Z', Price: 139.06664323302425, Volume: 11874 }, { Date: '2018-10-17T11:24:03.400Z', Price: 138.9137083950395, Volume: 42456 }, { Date: '2018-10-17T11:24:03.401Z', Price: 138.9137083950395, Volume: 25916 }, { Date: '2018-10-17T11:24:03.402Z', Price: 136.88433122477778, Volume: 16886 }, { Date: '2018-10-17T11:24:03.403Z', Price: 137.69100633769634, Volume: 46648 }, { Date: '2018-10-17T11:25:03.404Z', Price: 137.78626628588944, Volume: 43907 }, { Date: '2018-10-17T11:25:03.405Z', Price: 137.78626628588944, Volume: 42612 }, { Date: '2018-10-17T11:25:03.406Z', Price: 135.23840524015205, Volume: 22667 }, { Date: '2018-10-17T11:25:03.407Z', Price: 135.3561365909352, Volume: 37023 }, { Date: '2018-10-17T11:26:03.408Z', Price: 135.32280466075426, Volume: 26646 }, { Date: '2018-10-17T11:26:03.409Z', Price: 135.87552090862766, Volume: 42157 }, { Date: '2018-10-17T11:26:03.410Z', Price: 135.01995524921182, Volume: 43495 }, { Date: '2018-10-17T11:26:03.411Z', Price: 135.0775054951313, Volume: 27680 }, { Date: '2018-10-17T11:27:03.412Z', Price: 135.0787798701152, Volume: 21692 }, { Date: '2018-10-17T11:27:03.413Z', Price: 135.87625655176416, Volume: 17797 }, { Date: '2018-10-17T11:27:03.414Z', Price: 134.5658333606426, Volume: 31173 }, { Date: '2018-10-17T11:27:03.415Z', Price: 135.64352937213226, Volume: 28944 }, { Date: '2018-10-17T11:28:03.416Z', Price: 135.7684238407955, Volume: 41610 }, { Date: '2018-10-17T11:28:03.417Z', Price: 136.5674134235564, Volume: 17489 }, { Date: '2018-10-17T11:28:03.418Z', Price: 135.02963705486164, Volume: 35673 }, { Date: '2018-10-17T11:28:03.419Z', Price: 136.15709130849743, Volume: 15196 }, { Date: '2018-10-17T11:29:03.420Z', Price: 136.04896737899273, Volume: 34897 }, { Date: '2018-10-17T11:29:03.421Z', Price: 137.03173393711393, Volume: 23737 }, { Date: '2018-10-17T11:29:03.422Z', Price: 136.0407302449368, Volume: 33129 }, { Date: '2018-10-17T11:29:03.423Z', Price: 136.51423565492703, Volume: 14270 }, { Date: '2018-10-17T11:30:03.424Z', Price: 136.43861525898467, Volume: 16555 }, { Date: '2018-10-17T11:30:03.425Z', Price: 137.60135414294348, Volume: 20394 }, { Date: '2018-10-17T11:30:03.426Z', Price: 136.11749604696098, Volume: 27582 }, { Date: '2018-10-17T11:30:03.427Z', Price: 136.37441739688998, Volume: 26999 }, { Date: '2018-10-17T11:31:03.428Z', Price: 136.50233100308415, Volume: 44867 }, { Date: '2018-10-17T11:31:03.429Z', Price: 136.50233100308415, Volume: 21667 }, { Date: '2018-10-17T11:31:03.430Z', Price: 134.3835100817257, Volume: 39453 }, { Date: '2018-10-17T11:31:03.431Z', Price: 134.8643146083225, Volume: 15890 }, { Date: '2018-10-17T11:32:03.432Z', Price: 134.92380715212522, Volume: 15988 }, { Date: '2018-10-17T11:32:03.433Z', Price: 135.32467471817554, Volume: 12167 }, { Date: '2018-10-17T11:32:03.434Z', Price: 132.77345229782034, Volume: 24378 }, { Date: '2018-10-17T11:32:03.435Z', Price: 132.8651377380588, Volume: 37686 }, { Date: '2018-10-17T11:33:03.436Z', Price: 132.86324121276596, Volume: 23459 }, { Date: '2018-10-17T11:33:03.437Z', Price: 132.97885963273245, Volume: 11383 }, { Date: '2018-10-17T11:33:03.438Z', Price: 131.61193358779332, Volume: 12384 }, { Date: '2018-10-17T11:33:03.439Z', Price: 131.99243192986376, Volume: 15971 }];
}