data.js

let data = [{"vol": 0.0, "high": 687.17138776, "low": 666.17876696, "date": 1542934800, "close": 680.84884551, "open": 687.17138776}, {"vol": 0.0, "high": 684.93596763, "low": 672.69459652, "date": 1542938400, "close": 684.21471078, "open": 680.92692216}, {"vol": 0.0, "high": 705.76161518, "low": 683.97429184, "date": 1542942000, "close": 702.22403308, "open": 684.21471078}, {"vol": 0.0, "high": 706.47628314, "low": 701.89637558, "date": 1542945600, "close": 704.91388956, "open": 701.89637558}, {"vol": 0.0, "high": 706.83191438, "low": 683.44917258, "date": 1542949200, "close": 684.39479905, "open": 704.91388956}, {"vol": 0.0, "high": 705.13694965, "low": 658.23650034, "date": 1542952800, "close": 668.59523259, "open": 684.69905437}, {"vol": 0.0, "high": 671.03216848, "low": 666.98499538, "date": 1542956400, "close": 667.82086796, "open": 668.83314048}, {"vol": 0.0, "high": 669.19602863, "low": 664.80771006, "date": 1542960000, "close": 664.92289935, "open": 668.04893813}, {"vol": 0.0, "high": 665.38919668, "low": 661.69252078, "date": 1542963600, "close": 662.47483841, "open": 665.05909511}, {"vol": 0.0, "high": 709.95473658, "low": 661.6588181, "date": 1542967200, "close": 709.20974524, "open": 662.47483841}, {"vol": 0.05901713, "high": 721.58712597, "low": 705.0445214, "date": 1542970800, "close": 707.83730159, "open": 709.20974524}, {"vol": 0.0, "high": 714.90993245, "low": 700.62624008, "date": 1542974400, "close": 706.76132099, "open": 707.83730159}, {"vol": 0.0, "high": 707.78083563, "low": 703.61320991, "date": 1542978000, "close": 707.09557168, "open": 706.70402802}, {"vol": 0.0, "high": 708.66524894, "low": 676.33621518, "date": 1542981600, "close": 698.67211086, "open": 707.22191644}, {"vol": 0.0, "high": 699.2969562, "low": 697.89532294, "date": 1542985200, "close": 698.04726553, "open": 698.67211086}, {"vol": 0.0, "high": 698.41846078, "low": 696.79757486, "date": 1542988800, "close": 698.1722346, "open": 698.04726553}, {"vol": 0.0, "high": 698.04726553, "low": 695.92279139, "date": 1542992400, "close": 696.67260579, "open": 698.04726553}, {"vol": 0.0, "high": 704.94545909, "low": 693.42716293, "date": 1542996000, "close": 694.63638608, "open": 696.67260579}, {"vol": 0.0, "high": 696.7454321, "low": 694.57886941, "date": 1542999600, "close": 696.44877808, "open": 694.57886941}, {"vol": 0.0, "high": 701.41633565, "low": 688.13619722, "date": 1543003200, "close": 689.24554552, "open": 696.44877808}, {"vol": 0.0, "high": 691.03881836, "low": 688.75250183, "date": 1543006800, "close": 689.29052734, "open": 689.24554552}, {"vol": 0.0, "high": 691.28295898, "low": 688.84887695, "date": 1543010400, "close": 690.0090332, "open": 689.29052734}, {"vol": 7.80790052, "high": 708.02224444, "low": 687.68135346, "date": 1543014000, "close": 707.20244939, "open": 689.69604492}, {"vol": 0.0, "high": 721.81954511, "low": 707.19695076, "date": 1543017600, "close": 717.03899025, "open": 707.19695076}, {"vol": 0.0, "high": 717.4543864, "low": 711.94576356, "date": 1543021200, "close": 715.94476381, "open": 717.21544614}, {"vol": 0.0, "high": 716.74506373, "low": 713.07173207, "date": 1543024800, "close": 714.45013747, "open": 715.94476381}, {"vol": 0.0, "high": 716.31842039, "low": 713.24168958, "date": 1543028400, "close": 716.19470132, "open": 714.17595601}, {"vol": 0.0, "high": 716.94701325, "low": 714.75731067, "date": 1543032000, "close": 714.94501375, "open": 716.32341915}, {"vol": 0.0, "high": 715.06873282, "low": 713.31917021, "date": 1543035600, "close": 714.23444139, "open": 714.94501375}, {"vol": 0.0, "high": 714.57135716, "low": 712.70832292, "date": 1543039200, "close": 713.69532617, "open": 714.36065984}, {"vol": 0.0, "high": 723.27634245, "low": 707.92876781, "date": 1543042800, "close": 712.16691805, "open": 713.69532617}, {"vol": 0.0, "high": 723.81213357, "low": 711.78858723, "date": 1543046400, "close": 722.15141473, "open": 712.16691805}, {"vol": 0.0, "high": 728.19938335, "low": 708.15344048, "date": 1543050000, "close": 708.33450527, "open": 727.90339157}, {"vol": 0.10080012, "high": 710.72601708, "low": 707.32680723, "date": 1543053600, "close": 707.32680723, "open": 708.68658965}, {"vol": 0.0, "high": 708.70858434, "low": 706.70055221, "date": 1543057200, "close": 707.45356426, "open": 707.70306225}, {"vol": 0.0, "high": 712.72464859, "low": 706.64491844, "date": 1543060800, "close": 711.29109159, "open": 707.45356426}, {"vol": 0.0, "high": 713.29861982, "low": 709.4941147, "date": 1543064400, "close": 710.36689206, "open": 711.29109159}, {"vol": 1.17921548, "high": 715.1302279, "low": 691.70731707, "date": 1543068000, "close": 696.34634146, "open": 710.36689206}, {"vol": 0.32261069, "high": 697.14317127, "low": 627.41831518, "date": 1543071600, "close": 672.55595238, "open": 695.85121951}, {"vol": 0.0, "high": 689.92597087, "low": 669.31071429, "date": 1543075200, "close": 678.94736842, "open": 672.43809524}, {"vol": 0.0, "high": 690.5687895, "low": 674.89166667, "date": 1543078800, "close": 689.44603792, "open": 678.94736842}, {"vol": 0.0, "high": 692.39547885, "low": 689.58142927, "date": 1543082400, "close": 692.02722411, "open": 689.59649976}, {"vol": 0.0, "high": 693.91970803, "low": 690.20296548, "date": 1543086000, "close": 693.75091219, "open": 692.02722411}, {"vol": 0.0, "high": 696.59367397, "low": 692.40938944, "date": 1543089600, "close": 694.87688564, "open": 693.38482121}, {"vol": 0.0, "high": 706.7848625, "low": 693.77372263, "date": 1543093200, "close": 705.72110002, "open": 695.01094891}, {"vol": 0.0, "high": 728.912, "low": 704.78461913, "date": 1543096800, "close": 728.29325, "open": 705.72110002}, {"vol": 4.60003454, "high": 739.63527919, "low": 706.68508153, "date": 1543100400, "close": 738.12766497, "open": 728.29325}, {"vol": 0.4619027, "high": 740.01218274, "low": 705.96227793, "date": 1543104000, "close": 708.49184716, "open": 738.12766497}, {"vol": 0.0, "high": 708.85349233, "low": 700.88220978, "date": 1543107600, "close": 702.72450718, "open": 708.49184716}, {"vol": 0.0, "high": 703.21124361, "low": 695.94402531, "date": 1543111200, "close": 697.49087369, "open": 703.21124361}, {"vol": 0.0, "high": 699.1944512, "low": 685.02316043, "date": 1543114800, "close": 685.40168878, "open": 697.40326113}, {"vol": 0.67277908, "high": 690.95054282, "low": 683.9628468, "date": 1543118400, "close": 686.36911942, "open": 685.34041013}, {"vol": 0.0, "high": 686.72738239, "low": 681.78528347, "date": 1543122000, "close": 683.47406514, "open": 686.00603136}, {"vol": 0.0, "high": 687.66594255, "low": 683.47406514, "date": 1543125600, "close": 686.7912141, "open": 683.47406514}, {"vol": 0.0, "high": 689.22549493, "low": 682.71663046, "date": 1543129200, "close": 683.48382424, "open": 686.6980449}, {"vol": 0.0, "high": 708.245, "low": 682.05480444, "date": 1543132800, "close": 684.03628447, "open": 683.24239498}, {"vol": 0.0, "high": 684.33792937, "low": 660.80401417, "date": 1543136400, "close": 662.29858156, "open": 683.98572811}, {"vol": 0.0, "high": 689.18482398, "low": 659.69148936, "date": 1543140000, "close": 683.10047281, "open": 662.29432624}, {"vol": 0.0, "high": 689.51252955, "low": 677.65839243, "date": 1543143600, "close": 678.82174941, "open": 682.68794326}, {"vol": 0.0, "high": 679.78841608, "low": 676.5749409, "date": 1543147200, "close": 677.01891253, "open": 678.60874704}, {"vol": 0.0, "high": 679.65295508, "low": 674.34869976, "date": 1543150800, "close": 678.60874704, "open": 676.856974}, {"vol": 0.0, "high": 683.58108747, "low": 677.06855792, "date": 1543154400, "close": 682.956974, "open": 678.60874704}, {"vol": 10.20206208, "high": 684.36359338, "low": 680.02009456, "date": 1543158000, "close": 682.62293144, "open": 683.45390071}, {"vol": 11.35728177, "high": 684.71465721, "low": 671.35201116, "date": 1543161600, "close": 672.28667752, "open": 682.69385343}, {"vol": 0.0, "high": 672.40176703, "low": 658.47838215, "date": 1543165200, "close": 660.97047885, "open": 672.18623576}, {"vol": 0.0, "high": 668.29381683, "low": 660.58447595, "date": 1543168800, "close": 666.04694399, "open": 660.73802882}, {"vol": 9.67780225, "high": 671.6221241, "low": 648.73228883, "date": 1543172400, "close": 649.63169846, "open": 666.04462003}, {"vol": 0.0, "high": 658.44868302, "low": 647.87820367, "date": 1543176000, "close": 654.22885008, "open": 650.31562216}, {"vol": 0.0, "high": 659.04944432, "low": 634.60578622, "date": 1543179600, "close": 646.45556805, "open": 654.22885008}, {"vol": 0.0, "high": 649.83014623, "low": 642.16085489, "date": 1543183200, "close": 649.83014623, "open": 646.41957255}, {"vol": 0.0, "high": 652.37525309, "low": 648.65084364, "date": 1543186800, "close": 652.37525309, "open": 649.94375703}, {"vol": 0.0, "high": 652.37525309, "low": 644.20809899, "date": 1543190400, "close": 644.20809899, "open": 652.37525309}, {"vol": 0.0, "high": 650.39820022, "low": 644.09538808, "date": 1543194000, "close": 649.27109111, "open": 644.10776153}, {"vol": 0.0, "high": 649.49381327, "low": 643.64454443, "date": 1543197600, "close": 643.64454443, "open": 649.49381327}, {"vol": 0.0, "high": 644.98650169, "low": 642.7568054, "date": 1543201200, "close": 643.53093363, "open": 643.70191226}, {"vol": 0.0, "high": 645.21709786, "low": 642.63329584, "date": 1543204800, "close": 642.9696288, "open": 643.44544432}, {"vol": 0.0, "high": 643.64229471, "low": 639.3141573, "date": 1543208400, "close": 642.90292135, "open": 643.33610799}, {"vol": 0.0, "high": 646.88694089, "low": 642.58314607, "date": 1543212000, "close": 643.99640369, "open": 642.84067416}, {"vol": 0.0, "high": 646.21038436, "low": 623.23254296, "date": 1543215600, "close": 625.07831194, "open": 644.27893909}, {"vol": 0.0, "high": 626.60321949, "low": 622.47554879, "date": 1543219200, "close": 624.85981308, "open": 625.40569937}, {"vol": 1.64494881, "high": 626.68354705, "low": 597.97686054, "date": 1543222800, "close": 609.97876858, "open": 624.75222778}, {"vol": 0.0, "high": 613.90552017, "low": 606.27600849, "date": 1543226400, "close": 610.82802548, "open": 609.97876858}, {"vol": 0.0, "high": 626.40719861, "low": 610.52653928, "date": 1543230000, "close": 624.36014744, "open": 610.76772824}, {"vol": 0.0, "high": 625.00108413, "low": 622.49566537, "date": 1543233600, "close": 623.10359775, "open": 624.36014744}, {"vol": 4.12965608, "high": 623.30559168, "low": 594.94035454, "date": 1543237200, "close": 619.30689207, "open": 623.08690941}, {"vol": 0.0, "high": 627.32878197, "low": 617.79258778, "date": 1543240800, "close": 625.31642826, "open": 619.30689207}, {"vol": 0.0, "high": 627.22149978, "low": 622.30169051, "date": 1543244400, "close": 625.70221066, "open": 625.12375379}, {"vol": 3.65465238, "high": 629.87494582, "low": 606.19978746, "date": 1543248000, "close": 608.60467588, "open": 625.70221066}, {"vol": 0.0, "high": 614.96280553, "low": 607.8399915, "date": 1543251600, "close": 608.90246494, "open": 608.55982997}, {"vol": 0.0, "high": 609.38312792, "low": 603.63238419, "date": 1543255200, "close": 605.79154271, "open": 608.90246494}, {"vol": 0.0, "high": 610.86719082, "low": 604.25249522, "date": 1543258800, "close": 607.45275005, "open": 605.79154271}, {"vol": 55.53520106, "high": 655.79431818, "low": 607.21443737, "date": 1543262400, "close": 654.08863636, "open": 607.89743045}, {"vol": 0.0, "high": 655.60127302, "low": 646.24886364, "date": 1543266000, "close": 647.49715845, "open": 653.51931818}, {"vol": 0.0, "high": 651.58644222, "low": 631.36818687, "date": 1543269600, "close": 634.87007786, "open": 647.49715845}, {"vol": 0.0, "high": 638.5948832, "low": 634.14794216, "date": 1543273200, "close": 637.47119021, "open": 635.03515017}, {"vol": 0.0, "high": 637.49721913, "low": 631.72569522, "date": 1543276800, "close": 631.72569522, "open": 637.47119021}, {"vol": 0.0, "high": 632.03559511, "low": 624.02669633, "date": 1543280400, "close": 629.03114572, "open": 631.72569522}, {"vol": 0.0, "high": 630.26028921, "low": 627.10456062, "date": 1543284000, "close": 627.5862069, "open": 629.03114572}, {"vol": 0.0, "high": 629.47319244, "low": 627.02669633, "date": 1543287600, "close": 628.14126808, "open": 627.5862069}, {"vol": 5.57455724, "high": 643.99681529, "low": 627.81112347, "date": 1543291200, "close": 643.6521838, "open": 628.14126808}, {"vol": 8.62722225, "high": 659.38266729, "low": 600.82766681, "date": 1543294800, "close": 658.33991636, "open": 643.6521838}, {"vol": 5.48414798, "high": 659.25313808, "low": 656.03692522, "date": 1543298400, "close": 656.86846386, "open": 658.20539033}, {"vol": 11.23093584, "high": 658.57122937, "low": 590.88064719, "date": 1543302000, "close": 631.97121821, "open": 656.86846386}, {"vol": 4.10341729, "high": 637.58976661, "low": 629.68837832, "date": 1543305600, "close": 637.16247756, "open": 632.08165997}, {"vol": 2.96005694, "high": 639.02491023, "low": 636.76413824, "date": 1543309200, "close": 637.79174147, "open": 637.0706912}, {"vol": 0.0, "high": 641.5575361, "low": 623.87791741, "date": 1543312800, "close": 631.5433213, "open": 637.79174147}, {"vol": 0.0, "high": 632.92597608, "low": 630.05685921, "date": 1543316400, "close": 630.89483187, "open": 631.5433213}, {"vol": 0.0, "high": 632.92597608, "low": 629.20108328, "date": 1543320000, "close": 632.54479801, "open": 630.89483187}, {"vol": 0.0, "high": 637.21394719, "low": 632.24892801, "date": 1543323600, "close": 636.76055067, "open": 632.90295644}, {"vol": 0.0, "high": 637.49774266, "low": 627.44444444, "date": 1543327200, "close": 630.78359043, "open": 636.79282329}, {"vol": 17.27700764, "high": 671.02375297, "low": 604.64616046, "date": 1543330800, "close": 635.35786859, "open": 630.78359043}, {"vol": 14.48536652, "high": 639.91122656, "low": 631.06356694, "date": 1543334400, "close": 639.14276033, "open": 635.56130052}, {"vol": 0.0, "high": 644.96882765, "low": 638.72803253, "date": 1543338000, "close": 642.30969054, "open": 639.14276033}, {"vol": 0.0, "high": 642.4215044, "low": 639.03320533, "date": 1543341600, "close": 639.82358256, "open": 642.30969054}, {"vol": 0.0, "high": 643.69859919, "low": 639.48497854, "date": 1543345200, "close": 642.67849074, "open": 640.16037949}, {"vol": 0.0, "high": 643.13036602, "low": 639.16154541, "date": 1543348800, "close": 639.75530953, "open": 642.79032987}, {"vol": 0.0, "high": 657.56284278, "low": 636.37062937, "date": 1543352400, "close": 651.31167949, "open": 640.40985088}, {"vol": 0.20019676, "high": 655.91398823, "low": 643.80968468, "date": 1543356000, "close": 655.57786329, "open": 651.31167949}, {"vol": 0.0, "high": 656.13807153, "low": 649.95586238, "date": 1543359600, "close": 651.27931191, "open": 655.68990493}, {"vol": 0.0, "high": 655.81933439, "low": 650.85898597, "date": 1543363200, "close": 652.5911252, "open": 651.24807605}, {"vol": 1.82671776, "high": 654.29024225, "low": 651.34480417, "date": 1543366800, "close": 651.45913516, "open": 652.5911252}, {"vol": 0.0, "high": 653.48245415, "low": 644.3136639, "date": 1543370400, "close": 645.75964991, "open": 651.34706815}, {"vol": 0.0, "high": 648.22060144, "low": 644.7486535, "date": 1543374000, "close": 647.21723519, "open": 645.64856373}, {"vol": 0.0, "high": 659.01226994, "low": 638.42863555, "date": 1543377600, "close": 647.24039991, "open": 647.21723519}, {"vol": 2.21866733, "high": 647.69529652, "low": 624.02689594, "date": 1543381200, "close": 635.70628903, "open": 646.89615996}, {"vol": 0.0, "high": 637.264719, "low": 630.02743363, "date": 1543384800, "close": 630.86172566, "open": 635.59322034}, {"vol": 0.0, "high": 633.81349558, "low": 630.53517699, "date": 1543388400, "close": 632.63606195, "open": 630.86172566}, {"vol": 0.0, "high": 632.96460177, "low": 602.00951374, "date": 1543392000, "close": 627.39484695, "open": 632.63606195}, {"vol": 1.49908831, "high": 628.83505836, "low": 599.43452632, "date": 1543395600, "close": 612.50300817, "open": 627.3175512}, {"vol": 9.3008106, "high": 614.24473571, "low": 611.51912333, "date": 1543399200, "close": 613.26815642, "open": 612.35904598}, {"vol": 0.0, "high": 613.70219166, "low": 611.78870518, "date": 1543402800, "close": 611.78870518, "open": 613.26815642}, {"vol": 0.0, "high": 612.33089972, "low": 602.40446544, "date": 1543406400, "close": 604.11700301, "open": 611.78870518}, {"vol": 4.201596, "high": 615.01463521, "low": 599.95813654, "date": 1543410000, "close": 602.08136539, "open": 603.71962216}, {"vol": 0.0, "high": 609.48690425, "low": 601.93215973, "date": 1543413600, "close": 608.41348218, "open": 601.94783169}, {"vol": 2.3573415, "high": 609.27501073, "low": 606.35544108, "date": 1543417200, "close": 607.53273235, "open": 608.41348218}, {"vol": 0.0, "high": 608.17664735, "low": 604.91351931, "date": 1543420800, "close": 606.11480687, "open": 607.6421979}, {"vol": 0.0, "high": 606.86695279, "low": 604.25917185, "date": 1543424400, "close": 605.64578417, "open": 606.11480687}, {"vol": 0.0, "high": 606.524351, "low": 603.17245817, "date": 1543428000, "close": 604.35328185, "open": 605.64578417}, {"vol": 3.50409019, "high": 615.02487669, "low": 603.28216123, "date": 1543431600, "close": 614.17131218, "open": 604.22367575}, {"vol": 0.0, "high": 618.67388508, "low": 612.14530647, "date": 1543435200, "close": 612.14530647, "open": 614.38572041}, {"vol": 0.13, "high": 617.231033, "low": 611.78101564, "date": 1543438800, "close": 613.48275123, "open": 612.10822975}, {"vol": 0.0, "high": 616.58594085, "low": 612.28840797, "date": 1543442400, "close": 614.38418684, "open": 614.04606814}, {"vol": 0.0, "high": 617.53814831, "low": 612.17698736, "date": 1543446000, "close": 617.40282837, "open": 614.56610242}, {"vol": 0.0, "high": 619.24148275, "low": 611.52774802, "date": 1543449600, "close": 613.57038783, "open": 617.40282837}, {"vol": 0.0, "high": 613.65888151, "low": 609.49539319, "date": 1543453200, "close": 612.03149775, "open": 613.57038783}, {"vol": 0.0, "high": 612.38054425, "low": 606.57167345, "date": 1543456800, "close": 607.34840369, "open": 611.81144204}, {"vol": 0.0, "high": 607.45661024, "low": 602.42768374, "date": 1543460400, "close": 602.63445468, "open": 607.31969145}, {"vol": 2.77771142, "high": 605.31390615, "low": 565.27325816, "date": 1543464000, "close": 588.48620978, "open": 602.60231412}, {"vol": 0.0, "high": 594.33660677, "low": 580.48124485, "date": 1543467600, "close": 582.73866447, "open": 588.48620978}, {"vol": 0.0, "high": 585.32769992, "low": 580.82681219, "date": 1543471200, "close": 584.12582372, "open": 582.7483512}, {"vol": 0.0, "high": 584.73949753, "low": 580.69216533, "date": 1543474800, "close": 581.52724656, "open": 584.12582372}, {"vol": 0.0, "high": 587.34998972, "low": 554.10605764, "date": 1543478400, "close": 556.85061753, "open": 581.52724656}, {"vol": 0.44, "high": 585.01337999, "low": 544.48566972, "date": 1543482000, "close": 575.33964594, "open": 556.85061753}, {"vol": 0.0, "high": 576.28283244, "low": 572.04816797, "date": 1543485600, "close": 572.64573899, "open": 575.54343351}, {"vol": 1.45734979, "high": 601.31056701, "low": 571.51389175, "date": 1543489200, "close": 576.7364486, "open": 572.74660354}, {"vol": 0.0, "high": 597.1042735, "low": 573.3430945, "date": 1543492800, "close": 589.96559829, "open": 576.63862928}, {"vol": 0.0, "high": 591.53119658, "low": 587.80068361, "date": 1543496400, "close": 588.16235847, "open": 589.74957265}, {"vol": 0.0, "high": 589.39264328, "low": 587.54304636, "date": 1543500000, "close": 588.70893926, "open": 588.12219611}, {"vol": 0.0, "high": 593.66723695, "low": 588.43135158, "date": 1543503600, "close": 590.78165098, "open": 588.52266895}, {"vol": 0.0, "high": 590.78165098, "low": 590.78165098, "date": 1543507200, "close": 590.78165098, "open": 590.78165098}, {"vol": 0.18131322, "high": 597.81324389, "low": 564.15852156, "date": 1543510800, "close": 566.63716632, "open": 590.78165098}, {"vol": 2.0928, "high": 577.18531688, "low": 566.63716632, "date": 1543514400, "close": 577.18531688, "open": 566.63716632}, {"vol": 0.0, "high": 578.42585233, "low": 566.68495977, "date": 1543518000, "close": 576.4647476, "open": 577.18531688}, {"vol": 0.0, "high": 576.82571488, "low": 571.34008683, "date": 1543521600, "close": 576.82571488, "open": 576.4647476}, {"vol": 0.0, "high": 576.82571488, "low": 576.82571488, "date": 1543525200, "close": 576.82571488, "open": 576.82571488}, {"vol": 0.0, "high": 576.82571488, "low": 576.82571488, "date": 1543528800, "close": 576.82571488, "open": 576.82571488}, {"vol": 0.0, "high": 576.82571488, "low": 576.82571488, "date": 1543532400, "close": 576.82571488, "open": 576.82571488}, {"vol": 0.0, "high": 576.82571488, "low": 572.4902943, "date": 1543536000, "close": 572.4902943, "open": 576.82571488}, {"vol": 0.0, "high": 572.4902943, "low": 572.4902943, "date": 1543539600, "close": 572.4902943, "open": 572.4902943}, {"vol": 0.52035398, "high": 582.02713421, "low": 572.4902943, "date": 1543543200, "close": 577.27113338, "open": 572.4902943}, {"vol": 21.1302995, "high": 577.27113338, "low": 571.63985942, "date": 1543546800, "close": 571.63985942, "open": 577.27113338}, {"vol": 0.0, "high": 581.13114754, "low": 570.57820883, "date": 1543550400, "close": 570.57820883, "open": 571.63985942}, {"vol": 0.0, "high": 570.57820883, "low": 570.57820883, "date": 1543554000, "close": 570.57820883, "open": 570.57820883}, {"vol": 0.0, "high": 570.57820883, "low": 570.34282178, "date": 1543557600, "close": 570.34282178, "open": 570.57820883}, {"vol": 0.0, "high": 578.87974422, "low": 570.34282178, "date": 1543561200, "close": 576.36716172, "open": 570.34282178}, {"vol": 3.46766742, "high": 577.59756601, "low": 576.24829862, "date": 1543564800, "close": 577.47844916, "open": 576.36716172}, {"vol": 0.0, "high": 577.47844916, "low": 577.47844916, "date": 1543568400, "close": 577.47844916, "open": 577.47844916}, {"vol": 0.0, "high": 582.41431223, "low": 577.35986801, "date": 1543572000, "close": 581.30727985, "open": 577.47844916}, {"vol": 0.0, "high": 585.29799959, "low": 581.09816457, "date": 1543575600, "close": 582.71499278, "open": 581.30727985}, {"vol": 0.0, "high": 582.71499278, "low": 582.71499278, "date": 1543579200, "close": 582.71499278, "open": 582.71499278}, {"vol": 0.0, "high": 582.71499278, "low": 582.71499278, "date": 1543582800, "close": 582.71499278, "open": 582.71499278}, {"vol": 0.0, "high": 589.52326309, "low": 582.71499278, "date": 1543586400, "close": 587.19555278, "open": 582.71499278}, {"vol": 0.0, "high": 587.19555278, "low": 587.19555278, "date": 1543590000, "close": 587.19555278, "open": 587.19555278}, {"vol": 0.24033412, "high": 597.75438968, "low": 584.34600998, "date": 1543593600, "close": 586.8118358, "open": 587.19555278}, {"vol": 0.22779734, "high": 596.63347458, "low": 586.8118358, "date": 1543597200, "close": 586.8118358, "open": 586.8118358}, {"vol": 0.0, "high": 586.83934153, "low": 586.8118358, "date": 1543600800, "close": 586.83934153, "open": 586.8118358}, {"vol": 1.11286985, "high": 589.39570744, "low": 585.25394846, "date": 1543604400, "close": 587.80340815, "open": 586.83934153}, {"vol": 0.58, "high": 587.80340815, "low": 585.57418953, "date": 1543608000, "close": 585.57418953, "open": 587.80340815}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543611600, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543615200, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543618800, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543622400, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543626000, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 585.57418953, "low": 585.57418953, "date": 1543629600, "close": 585.57418953, "open": 585.57418953}, {"vol": 0.0, "high": 588.30610973, "low": 585.57418953, "date": 1543633200, "close": 588.30486284, "open": 585.57418953}, {"vol": 0.0, "high": 588.30486284, "low": 588.30486284, "date": 1543636800, "close": 588.30486284, "open": 588.30486284}, {"vol": 0.0, "high": 588.30486284, "low": 588.30486284, "date": 1543640400, "close": 588.30486284, "open": 588.30486284}, {"vol": 0.0, "high": 588.30486284, "low": 588.30486284, "date": 1543644000, "close": 588.30486284, "open": 588.30486284}, {"vol": 0.0, "high": 588.30486284, "low": 588.30486284, "date": 1543647600, "close": 588.30486284, "open": 588.30486284}, {"vol": 0.0, "high": 588.30486284, "low": 588.30486284, "date": 1543651200, "close": 588.30486284, "open": 588.30486284}, {"vol": 0.0, "high": 588.30486284, "low": 588.18263038, "date": 1543654800, "close": 588.18263038, "open": 588.30486284}, {"vol": 0.0, "high": 588.18263038, "low": 588.18263038, "date": 1543658400, "close": 588.18263038, "open": 588.18263038}, {"vol": 0.0, "high": 597.13359651, "low": 588.18263038, "date": 1543662000, "close": 591.39414087, "open": 588.18263038}, {"vol": 0.0, "high": 591.39414087, "low": 586.20091419, "date": 1543665600, "close": 586.20091419, "open": 591.39414087}, {"vol": 0.2181543, "high": 587.82048618, "low": 583.17176519, "date": 1543669200, "close": 584.78296817, "open": 586.20091419}, {"vol": 0.0, "high": 584.78296817, "low": 584.78296817, "date": 1543672800, "close": 584.78296817, "open": 584.78296817}, {"vol": 0.107, "high": 600.67515924, "low": 584.78296817, "date": 1543676400, "close": 594.49043917, "open": 584.78296817}, {"vol": 0.0, "high": 594.49043917, "low": 583.52327515, "date": 1543680000, "close": 590.05001051, "open": 594.49043917}, {"vol": 0.9918, "high": 599.7539513, "low": 583.55112219, "date": 1543683600, "close": 598.22070729, "open": 590.05001051}, {"vol": 0.0, "high": 598.22070729, "low": 588.196062, "date": 1543687200, "close": 588.196062, "open": 598.22070729}, {"vol": 0.0, "high": 588.196062, "low": 587.8483452, "date": 1543690800, "close": 587.8483452, "open": 588.196062}, {"vol": 0.0, "high": 593.42384245, "low": 587.5431504, "date": 1543694400, "close": 593.33040017, "open": 587.8483452}, {"vol": 0.0, "high": 593.33040017, "low": 589.24911106, "date": 1543698000, "close": 589.24911106, "open": 593.33040017}, {"vol": 0.0, "high": 589.24911106, "low": 589.23593391, "date": 1543701600, "close": 589.23593391, "open": 589.24911106}, {"vol": 0.0, "high": 589.23593391, "low": 589.23593391, "date": 1543705200, "close": 589.23593391, "open": 589.23593391}, {"vol": 0.0, "high": 589.23593391, "low": 589.23593391, "date": 1543708800, "close": 589.23593391, "open": 589.23593391}, {"vol": 0.0, "high": 589.23593391, "low": 588.30140138, "date": 1543712400, "close": 588.30140138, "open": 589.23593391}, {"vol": 0.0, "high": 588.30140138, "low": 586.72829952, "date": 1543716000, "close": 586.77347835, "open": 588.30140138}, {"vol": 0.0, "high": 589.08010876, "low": 586.77347835, "date": 1543719600, "close": 589.08010876, "open": 586.77347835}, {"vol": 0.0, "high": 589.08010876, "low": 583.8291874, "date": 1543723200, "close": 583.8291874, "open": 589.08010876}, {"vol": 0.0, "high": 593.90844183, "low": 583.8291874, "date": 1543726800, "close": 593.90844183, "open": 583.8291874}, {"vol": 0.01095152, "high": 593.90844183, "low": 585.30463576, "date": 1543730400, "close": 585.30463576, "open": 593.90844183}, {"vol": 0.0, "high": 585.33464404, "low": 580.23368896, "date": 1543734000, "close": 580.2907263, "open": 585.30463576}, {"vol": 0.0, "high": 580.2907263, "low": 577.17911366, "date": 1543737600, "close": 577.17911366, "open": 580.2907263}, {"vol": 3.95585302, "high": 593.02687946, "low": 577.17911366, "date": 1543741200, "close": 584.77050539, "open": 577.17911366}, {"vol": 0.0, "high": 590.8899121, "low": 584.77050539, "date": 1543744800, "close": 590.8899121, "open": 584.77050539}, {"vol": 0.0, "high": 593.96086229, "low": 584.77050539, "date": 1543748400, "close": 587.93142739, "open": 590.8899121}, {"vol": 0.0, "high": 602.74952239, "low": 580.38305366, "date": 1543752000, "close": 598.31288474, "open": 588.01305158}, {"vol": 0.0, "high": 598.31288474, "low": 589.18311037, "date": 1543755600, "close": 589.18311037, "open": 598.31288474}, {"vol": 0.0, "high": 589.18311037, "low": 589.18311037, "date": 1543759200, "close": 589.18311037, "open": 589.18311037}, {"vol": 0.0, "high": 589.18311037, "low": 589.18311037, "date": 1543762800, "close": 589.18311037, "open": 589.18311037}, {"vol": 0.0, "high": 589.18311037, "low": 589.18311037, "date": 1543766400, "close": 589.18311037, "open": 589.18311037}, {"vol": 0.0, "high": 590.69941472, "low": 589.18311037, "date": 1543770000, "close": 590.69941472, "open": 589.18311037}, {"vol": 0.0, "high": 590.69941472, "low": 590.69941472, "date": 1543773600, "close": 590.69941472, "open": 590.69941472}, {"vol": 0.0, "high": 590.69941472, "low": 590.69941472, "date": 1543777200, "close": 590.69941472, "open": 590.69941472}, {"vol": 0.0, "high": 590.69941472, "low": 585.89339465, "date": 1543780800, "close": 585.93102007, "open": 590.69941472}, {"vol": 0.0, "high": 585.93102007, "low": 584.69523411, "date": 1543784400, "close": 584.72512542, "open": 585.93102007}, {"vol": 0.0, "high": 584.72512542, "low": 584.72512542, "date": 1543788000, "close": 584.72512542, "open": 584.72512542}, {"vol": 0.0, "high": 586.61601171, "low": 584.72512542, "date": 1543791600, "close": 585.98578595, "open": 584.72512542}, {"vol": 0.0, "high": 587.66973244, "low": 585.98578595, "date": 1543795200, "close": 587.4291388, "open": 585.98578595}, {"vol": 0.0, "high": 587.4291388, "low": 587.4291388, "date": 1543798800, "close": 587.4291388, "open": 587.4291388}, {"vol": 0.0, "high": 597.21592809, "low": 587.4291388, "date": 1543802400, "close": 593.25167224, "open": 587.4291388}, {"vol": 0.0, "high": 593.25167224, "low": 593.25167224, "date": 1543806000, "close": 593.25167224, "open": 593.25167224}, {"vol": 0.0, "high": 593.25167224, "low": 591.15101021, "date": 1543809600, "close": 591.15101021, "open": 593.25167224}, {"vol": 0.0, "high": 591.15101021, "low": 588.21056995, "date": 1543813200, "close": 588.21056995, "open": 591.15101021}, {"vol": 0.0, "high": 588.21056995, "low": 587.96310881, "date": 1543816800, "close": 587.96393782, "open": 588.21056995}, {"vol": 0.0, "high": 587.96393782, "low": 586.49430052, "date": 1543820400, "close": 586.57865285, "open": 587.96393782}, {"vol": 0.19, "high": 590.74139011, "low": 586.45710734, "date": 1543824000, "close": 590.74139011, "open": 586.57865285}, {"vol": 0.26114246, "high": 596.4682824, "low": 589.27530787, "date": 1543827600, "close": 595.48155954, "open": 590.74139011}, {"vol": 2.96525667, "high": 606.47349217, "low": 591.35806112, "date": 1543831200, "close": 603.38055377, "open": 595.48155954}, {"vol": 0.1522858, "high": 623.72975372, "low": 601.72032625, "date": 1543834800, "close": 602.24425842, "open": 603.38055377}, {"vol": 17.89507013, "high": 627.64622222, "low": 602.24425842, "date": 1543838400, "close": 624.73081177, "open": 602.24425842}, {"vol": 0.0, "high": 624.73081177, "low": 624.73081177, "date": 1543842000, "close": 624.73081177, "open": 624.73081177}, {"vol": 0.0, "high": 629.93098872, "low": 624.73081177, "date": 1543845600, "close": 627.24618447, "open": 624.73081177}, {"vol": 0.0, "high": 630.73936289, "low": 618.76752931, "date": 1543849200, "close": 623.17843618, "open": 626.27493917}, {"vol": 0.0, "high": 623.17843618, "low": 623.17843618, "date": 1543852800, "close": 623.17843618, "open": 623.17843618}, {"vol": 0.0, "high": 626.88505235, "low": 623.17843618, "date": 1543856400, "close": 623.49565605, "open": 623.17843618}, {"vol": 0.0, "high": 623.49565605, "low": 623.09133437, "date": 1543860000, "close": 623.09133437, "open": 623.49565605}, {"vol": 0.0, "high": 623.09133437, "low": 620.74069949, "date": 1543863600, "close": 620.74069949, "open": 623.09133437}, {"vol": 0.0, "high": 620.74069949, "low": 620.74069949, "date": 1543867200, "close": 620.74069949, "open": 620.74069949}, {"vol": 0.0, "high": 620.74069949, "low": 610.94167946, "date": 1543870800, "close": 610.94167946, "open": 620.74069949}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543874400, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543878000, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543881600, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543885200, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543888800, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543892400, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 614.71542025, "low": 610.94167946, "date": 1543896000, "close": 610.94167946, "open": 610.94167946}, {"vol": 0.0, "high": 610.94167946, "low": 610.94167946, "date": 1543899600, "close": 610.94167946, "open": 610.94167946}, {"vol": 3.77798085, "high": 613.76803333, "low": 610.94167946, "date": 1543903200, "close": 613.76803333, "open": 610.94167946}, {"vol": 0.65560951, "high": 633.63422363, "low": 610.85310239, "date": 1543906800, "close": 621.06576014, "open": 613.76803333}, {"vol": 0.0, "high": 621.06576014, "low": 621.06576014, "date": 1543910400, "close": 621.06576014, "open": 621.06576014}, {"vol": 0.16506776, "high": 621.06576014, "low": 621.06576014, "date": 1543914000, "close": 621.06576014, "open": 621.06576014}, {"vol": 0.0, "high": 628.80004458, "low": 621.06576014, "date": 1543917600, "close": 624.44248774, "open": 621.06576014}, {"vol": 0.0, "high": 624.44248774, "low": 624.44248774, "date": 1543921200, "close": 624.44248774, "open": 624.44248774}, {"vol": 10.44871306, "high": 624.44248774, "low": 611.73295205, "date": 1543924800, "close": 611.73295205, "open": 624.44248774}, {"vol": 11.76493527, "high": 613.66146062, "low": 599.6093003, "date": 1543928400, "close": 603.05562799, "open": 611.73295205}, {"vol": 0.0, "high": 604.10579016, "low": 603.05562799, "date": 1543932000, "close": 604.10579016, "open": 603.05562799}, {"vol": 0.0, "high": 604.10579016, "low": 598.21571615, "date": 1543935600, "close": 602.92664345, "open": 604.10579016}, {"vol": 0.0, "high": 613.04810623, "low": 602.92664345, "date": 1543939200, "close": 607.50522421, "open": 602.92664345}, {"vol": 0.0, "high": 611.70526774, "low": 607.50522421, "date": 1543942800, "close": 611.69960818, "open": 607.50522421}, {"vol": 0.0, "high": 611.69960818, "low": 600.84413085, "date": 1543946400, "close": 600.84413085, "open": 611.69960818}, {"vol": 0.0, "high": 600.84413085, "low": 600.84413085, "date": 1543950000, "close": 600.84413085, "open": 600.84413085}, {"vol": 0.0, "high": 607.59956757, "low": 600.71569047, "date": 1543953600, "close": 600.71569047, "open": 600.84413085}, {"vol": 0.0, "high": 600.71569047, "low": 595.17806755, "date": 1543957200, "close": 595.83283454, "open": 600.71569047}, {"vol": 0.0, "high": 595.83283454, "low": 595.83283454, "date": 1543960800, "close": 595.83283454, "open": 595.83283454}, {"vol": 0.0, "high": 595.83283454, "low": 595.83283454, "date": 1543964400, "close": 595.83283454, "open": 595.83283454}, {"vol": 0.0, "high": 598.13433476, "low": 595.83283454, "date": 1543968000, "close": 598.13433476, "open": 595.83283454}, {"vol": 0.0, "high": 598.13433476, "low": 598.13433476, "date": 1543971600, "close": 598.13433476, "open": 598.13433476}, {"vol": 0.0, "high": 598.13433476, "low": 598.13433476, "date": 1543975200, "close": 598.13433476, "open": 598.13433476}, {"vol": 0.0, "high": 598.13433476, "low": 592.71845494, "date": 1543978800, "close": 592.88991416, "open": 598.13433476}, {"vol": 0.0, "high": 595.57383057, "low": 592.88991416, "date": 1543982400, "close": 595.57383057, "open": 592.88991416}, {"vol": 0.0, "high": 595.57383057, "low": 595.57383057, "date": 1543986000, "close": 595.57383057, "open": 595.57383057}, {"vol": 0.0, "high": 606.55697036, "low": 595.57383057, "date": 1543989600, "close": 598.28215678, "open": 595.57383057}, {"vol": 0.0, "high": 598.28215678, "low": 598.28215678, "date": 1543993200, "close": 598.28215678, "open": 598.28215678}, {"vol": 0.0, "high": 598.28215678, "low": 598.28215678, "date": 1543996800, "close": 598.28215678, "open": 598.28215678}, {"vol": 0.0, "high": 598.28215678, "low": 598.28215678, "date": 1544000400, "close": 598.28215678, "open": 598.28215678}, {"vol": 0.0, "high": 598.28215678, "low": 598.28215678, "date": 1544004000, "close": 598.28215678, "open": 598.28215678}, {"vol": 0.0, "high": 598.28215678, "low": 598.28215678, "date": 1544007600, "close": 598.28215678, "open": 598.28215678}, {"vol": 0.0, "high": 606.55697036, "low": 597.5058391, "date": 1544011200, "close": 597.5058391, "open": 598.28215678}, {"vol": 0.0, "high": 597.5058391, "low": 597.5058391, "date": 1544014800, "close": 597.5058391, "open": 597.5058391}, {"vol": 0.0, "high": 608.35609221, "low": 595.42798443, "date": 1544018400, "close": 608.35609221, "open": 597.5058391}, {"vol": 11.13760326, "high": 609.56049274, "low": 608.35609221, "date": 1544022000, "close": 608.4896794, "open": 608.35609221}, {"vol": 0.0, "high": 608.4896794, "low": 604.16644708, "date": 1544025600, "close": 605.22244181, "open": 608.4896794}, {"vol": 0.0, "high": 605.22244181, "low": 592.98257315, "date": 1544029200, "close": 592.98257315, "open": 605.22244181}, {"vol": 0.0, "high": 592.98257315, "low": 592.95309811, "date": 1544032800, "close": 592.95309811, "open": 592.98257315}, {"vol": 0.08531013, "high": 635.1564579, "low": 592.28952463, "date": 1544036400, "close": 610.13848881, "open": 592.95309811}, {"vol": 0.0, "high": 610.22933747, "low": 610.13848881, "date": 1544040000, "close": 610.22933747, "open": 610.13848881}, {"vol": 0.0, "high": 610.22933747, "low": 610.22933747, "date": 1544043600, "close": 610.22933747, "open": 610.22933747}, {"vol": 0.0, "high": 610.22933747, "low": 610.16862398, "date": 1544047200, "close": 610.16862398, "open": 610.22933747}, {"vol": 0.48132624, "high": 610.16862398, "low": 606.84311988, "date": 1544050800, "close": 606.91003767, "open": 610.16862398}, {"vol": 0.0, "high": 633.27820069, "low": 597.60912918, "date": 1544054400, "close": 626.60968858, "open": 606.91003767}, {"vol": 0.0, "high": 626.60968858, "low": 605.78657449, "date": 1544058000, "close": 605.78657449, "open": 626.60968858}, {"vol": 0.0, "high": 605.78657449, "low": 605.78657449, "date": 1544061600, "close": 605.78657449, "open": 605.78657449}, {"vol": 0.0, "high": 605.78657449, "low": 605.78657449, "date": 1544065200, "close": 605.78657449, "open": 605.78657449}, {"vol": 0.0, "high": 605.78657449, "low": 601.89495986, "date": 1544068800, "close": 601.89495986, "open": 605.78657449}, {"vol": 0.0, "high": 601.89272971, "low": 583.03813559, "date": 1544072400, "close": 592.24910794, "open": 601.89272971}, {"vol": 0.0, "high": 612.47982774, "low": 592.24910794, "date": 1544076000, "close": 607.47401575, "open": 592.24910794}, {"vol": 0.0, "high": 612.43411204, "low": 595.42429696, "date": 1544079600, "close": 604.48128827, "open": 607.47401575}, {"vol": 0.0, "high": 604.48128827, "low": 604.48128827, "date": 1544083200, "close": 604.48128827, "open": 604.48128827}, {"vol": 0.0, "high": 604.48128827, "low": 604.48128827, "date": 1544086800, "close": 604.48128827, "open": 604.48128827}, {"vol": 0.0, "high": 604.48128827, "low": 599.78498526, "date": 1544090400, "close": 599.78498526, "open": 604.48128827}, {"vol": 0.0, "high": 609.32073733, "low": 599.78498526, "date": 1544094000, "close": 609.32073733, "open": 599.78498526}, {"vol": 0.0, "high": 633.53519446, "low": 609.32073733, "date": 1544097600, "close": 618.19371362, "open": 609.32073733}, {"vol": 3.54798346, "high": 633.53424004, "low": 615.73015134, "date": 1544101200, "close": 633.22524457, "open": 618.19371362}, {"vol": 0.0, "high": 633.22524457, "low": 600.4178733, "date": 1544104800, "close": 600.4178733, "open": 633.22524457}, {"vol": 0.0, "high": 600.42782805, "low": 593.72098265, "date": 1544108400, "close": 599.88494575, "open": 600.4178733}, {"vol": 0.0, "high": 600.42782805, "low": 599.88494575, "date": 1544112000, "close": 600.42782805, "open": 599.88494575}, {"vol": 0.0, "high": 600.42782805, "low": 600.42782805, "date": 1544115600, "close": 600.42782805, "open": 600.42782805}, {"vol": 0.2010399, "high": 600.42782805, "low": 600.42782805, "date": 1544119200, "close": 600.42782805, "open": 600.42782805}, {"vol": 0.0, "high": 600.69162896, "low": 600.29201538, "date": 1544122800, "close": 600.55575662, "open": 600.42782805}, {"vol": 0.0, "high": 600.55575662, "low": 598.48427957, "date": 1544126400, "close": 598.48427957, "open": 600.55575662}, {"vol": 0.0, "high": 598.48427957, "low": 598.48427957, "date": 1544130000, "close": 598.48427957, "open": 598.48427957}, {"vol": 0.0, "high": 598.48427957, "low": 580.49468446, "date": 1544133600, "close": 585.12372766, "open": 598.48427957}, {"vol": 0.0, "high": 585.76928297, "low": 582.25311016, "date": 1544137200, "close": 585.68129382, "open": 585.12372766}, {"vol": 0.0, "high": 594.16308527, "low": 585.68129382, "date": 1544140800, "close": 589.32933725, "open": 585.68129382}, {"vol": 7.72611242, "high": 589.32933725, "low": 582.27414612, "date": 1544144400, "close": 582.27505089, "open": 589.32933725}, {"vol": 0.00427788, "high": 582.27505089, "low": 566.7848903, "date": 1544148000, "close": 567.89165347, "open": 582.27505089}, {"vol": 1.37747705, "high": 587.37110547, "low": 554.87220086, "date": 1544151600, "close": 581.09808447, "open": 567.89165347}, {"vol": 0.12288775, "high": 588.03738749, "low": 567.4358801, "date": 1544155200, "close": 578.54910918, "open": 581.06392799}, {"vol": 0.0, "high": 584.28003655, "low": 569.85973672, "date": 1544158800, "close": 580.62677021, "open": 577.78597533}, {"vol": 1.23904059, "high": 593.06058496, "low": 570.69178238, "date": 1544162400, "close": 586.34447539, "open": 580.62677021}, {"vol": 0.0, "high": 591.36675952, "low": 586.34447539, "date": 1544166000, "close": 588.56429898, "open": 586.34447539}, {"vol": 0.26766067, "high": 588.56429898, "low": 580.76114206, "date": 1544169600, "close": 583.83774373, "open": 588.56429898}, {"vol": 15.96601838, "high": 604.19602681, "low": 581.54619313, "date": 1544173200, "close": 599.64217329, "open": 583.83774373}, {"vol": 2.70730894, "high": 626.5762838, "low": 580.0659875, "date": 1544176800, "close": 601.48300622, "open": 599.64217329}, {"vol": 0.3926028, "high": 604.73575874, "low": 581.57741264, "date": 1544180400, "close": 584.72251794, "open": 601.48300622}, {"vol": 2.44443464, "high": 609.18741024, "low": 582.86409783, "date": 1544184000, "close": 597.90130178, "open": 587.23003934}, {"vol": 0.0, "high": 597.90130178, "low": 588.56780056, "date": 1544187600, "close": 588.56780056, "open": 597.90130178}, {"vol": 15.12901768, "high": 599.9137931, "low": 588.56780056, "date": 1544191200, "close": 599.3306151, "open": 588.56780056}, {"vol": 0.0941176, "high": 599.3306151, "low": 592.45159796, "date": 1544194800, "close": 597.93429637, "open": 599.3306151}, {"vol": 0.8663925, "high": 599.85787512, "low": 591.44033302, "date": 1544198400, "close": 595.8499534, "open": 597.93429637}, {"vol": 0.8555679, "high": 599.56477167, "low": 586.96075281, "date": 1544202000, "close": 599.56477167, "open": 595.8499534}, {"vol": 0.0, "high": 601.66519105, "low": 597.1993502, "date": 1544205600, "close": 599.29148294, "open": 599.56477167}, {"vol": 0.0, "high": 636.6778835, "low": 599.29148294, "date": 1544209200, "close": 636.6778835, "open": 599.29148294}, {"vol": 0.0, "high": 637.5971223, "low": 628.35042933, "date": 1544212800, "close": 631.52912509, "open": 637.04595034}, {"vol": 0.0, "high": 638.49385008, "low": 628.1188876, "date": 1544216400, "close": 638.34578789, "open": 631.26572291}, {"vol": 0.26771782, "high": 639.92573683, "low": 612.08424408, "date": 1544220000, "close": 625.91985428, "open": 638.34578789}, {"vol": 3.35043976, "high": 625.91985428, "low": 611.73433303, "date": 1544223600, "close": 613.68643688, "open": 625.91985428}, {"vol": 6.6569749, "high": 627.64637422, "low": 613.68643688, "date": 1544227200, "close": 627.34333035, "open": 613.68643688}, {"vol": 1.48, "high": 627.34333035, "low": 613.67323187, "date": 1544230800, "close": 613.67323187, "open": 627.34333035}, {"vol": 0.0, "high": 621.5340197, "low": 613.67323187, "date": 1544234400, "close": 621.53312444, "open": 613.67323187}, {"vol": 0.0, "high": 621.53312444, "low": 617.76208594, "date": 1544238000, "close": 617.76208594, "open": 621.53312444}, {"vol": 0.0, "high": 617.76208594, "low": 609.50581916, "date": 1544241600, "close": 609.6477171, "open": 617.76208594}, {"vol": 0.0, "high": 609.6477171, "low": 601.07273948, "date": 1544245200, "close": 601.07273948, "open": 609.6477171}, {"vol": 0.06706061, "high": 611.35311438, "low": 584.58707009, "date": 1544248800, "close": 611.35311438, "open": 601.07273948}, {"vol": 0.0, "high": 611.35311438, "low": 608.200906, "date": 1544252400, "close": 608.200906, "open": 611.35311438}, {"vol": 0.0761338, "high": 613.7616, "low": 596.66545866, "date": 1544256000, "close": 606.00845714, "open": 608.200906}, {"vol": 0.2930545, "high": 621.63821805, "low": 601.13485714, "date": 1544259600, "close": 616.63892145, "open": 606.00845714}, {"vol": 2.93652124, "high": 629.6077374, "low": 614.19079869, "date": 1544263200, "close": 616.77744045, "open": 616.63892145}, {"vol": 0.0, "high": 619.58500701, "low": 615.97687996, "date": 1544266800, "close": 616.74684727, "open": 616.77744045}, {"vol": 0.0, "high": 616.74684727, "low": 613.11933676, "date": 1544270400, "close": 613.11933676, "open": 616.74684727}, {"vol": 12.49367722, "high": 615.78678188, "low": 613.11933676, "date": 1544274000, "close": 615.39490892, "open": 613.11933676}, {"vol": 0.0, "high": 615.39490892, "low": 614.24194302, "date": 1544277600, "close": 614.24194302, "open": 615.39490892}, {"vol": 0.4761614, "high": 617.63638487, "low": 602.4241869, "date": 1544281200, "close": 615.05838393, "open": 614.24194302}, {"vol": 0.0, "high": 615.05838393, "low": 615.05838393, "date": 1544284800, "close": 615.05838393, "open": 615.05838393}, {"vol": 0.0, "high": 618.81578947, "low": 615.05838393, "date": 1544288400, "close": 618.81578947, "open": 615.05838393}, {"vol": 0.0, "high": 618.81578947, "low": 618.81578947, "date": 1544292000, "close": 618.81578947, "open": 618.81578947}, {"vol": 9.99842, "high": 618.81578947, "low": 616.81461466, "date": 1544295600, "close": 616.81461466, "open": 618.81578947}, {"vol": 0.432, "high": 616.81461466, "low": 603.41964286, "date": 1544299200, "close": 604.57730263, "open": 616.81461466}, {"vol": 0.70728234, "high": 613.89955093, "low": 603.44301126, "date": 1544302800, "close": 607.84481542, "open": 604.57730263}, {"vol": 2.5816577, "high": 622.5831178, "low": 578.85445589, "date": 1544306400, "close": 591.11845052, "open": 607.84481542}, {"vol": 0.0, "high": 597.97716077, "low": 590.54679803, "date": 1544310000, "close": 597.55732199, "open": 590.82960143}, {"vol": 0.0, "high": 597.55732199, "low": 597.55732199, "date": 1544313600, "close": 597.55732199, "open": 597.55732199}, {"vol": 0.0, "high": 600.51552655, "low": 596.22229669, "date": 1544317200, "close": 596.22229669, "open": 597.55732199}, {"vol": 0.0, "high": 596.22229669, "low": 596.22229669, "date": 1544320800, "close": 596.22229669, "open": 596.22229669}, {"vol": 0.0, "high": 596.22229669, "low": 596.22229669, "date": 1544324400, "close": 596.22229669, "open": 596.22229669}, {"vol": 0.0, "high": 596.22229669, "low": 596.22229669, "date": 1544328000, "close": 596.22229669, "open": 596.22229669}, {"vol": 0.0, "high": 621.34831199, "low": 596.22229669, "date": 1544331600, "close": 621.34831199, "open": 596.22229669}, {"vol": 0.0, "high": 621.34831199, "low": 615.2016298, "date": 1544335200, "close": 615.25844005, "open": 621.34831199}, {"vol": 0.0, "high": 615.25844005, "low": 615.25844005, "date": 1544338800, "close": 615.25844005, "open": 615.25844005}, {"vol": 0.0, "high": 615.25844005, "low": 615.25844005, "date": 1544342400, "close": 615.25844005, "open": 615.25844005}, {"vol": 0.0, "high": 615.25844005, "low": 610.42619543, "date": 1544346000, "close": 610.42619543, "open": 615.25844005}, {"vol": 0.0, "high": 619.87684729, "low": 609.47678448, "date": 1544349600, "close": 618.91297209, "open": 610.42619543}, {"vol": 0.0, "high": 618.91297209, "low": 618.91297209, "date": 1544353200, "close": 618.91297209, "open": 618.91297209}, {"vol": 0.0, "high": 618.91297209, "low": 618.91297209, "date": 1544356800, "close": 618.91297209, "open": 618.91297209}, {"vol": 0.0, "high": 618.91297209, "low": 618.91297209, "date": 1544360400, "close": 618.91297209, "open": 618.91297209}, {"vol": 0.0, "high": 624.24091016, "low": 618.91297209, "date": 1544364000, "close": 624.24091016, "open": 618.91297209}, {"vol": 0.2281468, "high": 629.57930709, "low": 624.24091016, "date": 1544367600, "close": 627.36026303, "open": 624.24091016}, {"vol": 0.0, "high": 627.36026303, "low": 627.36026303, "date": 1544371200, "close": 627.36026303, "open": 627.36026303}, {"vol": 48.99013064, "high": 627.77642085, "low": 625.7437339, "date": 1544374800, "close": 626.14617006, "open": 627.36026303}, {"vol": 0.0, "high": 626.14617006, "low": 618.32477446, "date": 1544378400, "close": 619.90213358, "open": 626.14617006}, {"vol": 0.354, "high": 621.48756103, "low": 615.17219003, "date": 1544382000, "close": 620.76354336, "open": 619.90213358}, {"vol": 0.0, "high": 620.91490351, "low": 616.947344, "date": 1544385600, "close": 617.11461717, "open": 620.91490351}, {"vol": 0.15450763, "high": 628.63720161, "low": 609.45638051, "date": 1544389200, "close": 620.83597258, "open": 617.11461717}, {"vol": 0.0, "high": 620.83597258, "low": 620.83597258, "date": 1544392800, "close": 620.83597258, "open": 620.83597258}, {"vol": 0.0, "high": 620.83597258, "low": 620.83597258, "date": 1544396400, "close": 620.83597258, "open": 620.83597258}, {"vol": 0.0, "high": 626.53580714, "low": 620.83597258, "date": 1544400000, "close": 626.53580714, "open": 620.83597258}, {"vol": 0.0, "high": 626.53580714, "low": 621.83739069, "date": 1544403600, "close": 621.83739069, "open": 626.53580714}, {"vol": 0.17785809, "high": 627.9221957, "low": 620.70787048, "date": 1544407200, "close": 621.08437722, "open": 621.83739069}, {"vol": 10.4030675, "high": 627.76110846, "low": 609.59506633, "date": 1544410800, "close": 619.14110139, "open": 621.08437722}, {"vol": 0.0, "high": 621.7863755, "low": 619.14110139, "date": 1544414400, "close": 621.7863755, "open": 619.14110139}, {"vol": 0.0, "high": 621.7863755, "low": 621.7863755, "date": 1544418000, "close": 621.7863755, "open": 621.7863755}, {"vol": 0.0, "high": 623.56248512, "low": 618.46712556, "date": 1544421600, "close": 620.31278267, "open": 621.7863755}, {"vol": 0.0, "high": 626.33611045, "low": 620.31278267, "date": 1544425200, "close": 626.25208284, "open": 620.31278267}, {"vol": 0.0, "high": 626.25208284, "low": 620.52106641, "date": 1544428800, "close": 620.52106641, "open": 626.25208284}, {"vol": 0.0, "high": 620.52106641, "low": 611.49636406, "date": 1544432400, "close": 615.39400378, "open": 620.52106641}, {"vol": 0.0, "high": 615.39400378, "low": 615.39400378, "date": 1544436000, "close": 615.39400378, "open": 615.39400378}, {"vol": 0.0, "high": 615.39400378, "low": 615.39400378, "date": 1544439600, "close": 615.39400378, "open": 615.39400378}, {"vol": 0.0, "high": 615.39400378, "low": 615.39400378, "date": 1544443200, "close": 615.39400378, "open": 615.39400378}, {"vol": 0.08890322, "high": 619.95679887, "low": 611.49636406, "date": 1544446800, "close": 616.03026038, "open": 615.39400378}, {"vol": 0.0, "high": 616.60882836, "low": 611.28861884, "date": 1544450400, "close": 614.1591923, "open": 616.03026038}, {"vol": 0.0, "high": 615.45976471, "low": 614.1591923, "date": 1544454000, "close": 615.45976471, "open": 614.1591923}, {"vol": 0.0, "high": 616.62046205, "low": 613.076, "date": 1544457600, "close": 614.3038661, "open": 615.45976471}, {"vol": 0.0, "high": 617.6008958, "low": 614.3038661, "date": 1544461200, "close": 616.21593588, "open": 614.3038661}, {"vol": 0.0, "high": 616.21593588, "low": 616.21593588, "date": 1544464800, "close": 616.21593588, "open": 616.21593588}, {"vol": 0.0, "high": 616.21593588, "low": 616.21593588, "date": 1544468400, "close": 616.21593588, "open": 616.21593588}, {"vol": 0.61142164, "high": 616.21593588, "low": 603.57369034, "date": 1544472000, "close": 608.88759056, "open": 616.21593588}, {"vol": 0.10199836, "high": 610.349147, "low": 604.78876509, "date": 1544475600, "close": 610.349147, "open": 608.88759056}, {"vol": 11.3136505, "high": 622.27400524, "low": 610.349147, "date": 1544479200, "close": 621.82952381, "open": 610.349147}, {"vol": 0.0, "high": 622.12577418, "low": 621.82952381, "date": 1544482800, "close": 622.12577418, "open": 621.82952381}, {"vol": 0.21601302, "high": 622.20033349, "low": 621.3856769, "date": 1544486400, "close": 621.43540328, "open": 622.12577418}, {"vol": 0.0, "high": 621.58329367, "low": 621.43540328, "date": 1544490000, "close": 621.58329367, "open": 621.43540328}, {"vol": 0.0, "high": 621.58329367, "low": 621.58329367, "date": 1544493600, "close": 621.58329367, "open": 621.58329367}, {"vol": 0.0, "high": 621.58329367, "low": 621.58329367, "date": 1544497200, "close": 621.58329367, "open": 621.58329367}, {"vol": 0.0, "high": 623.6263684, "low": 621.58329367, "date": 1544500800, "close": 623.6263684, "open": 621.58329367}, {"vol": 0.0, "high": 625.37029986, "low": 623.6263684, "date": 1544504400, "close": 625.37029986, "open": 623.6263684}, {"vol": 0.10018, "high": 625.37029986, "low": 615.38418079, "date": 1544508000, "close": 617.13677024, "open": 625.37029986}, {"vol": 0.0, "high": 619.40438059, "low": 615.25400188, "date": 1544511600, "close": 615.54380593, "open": 617.13677024}, {"vol": 0.0, "high": 615.54380593, "low": 615.39886979, "date": 1544515200, "close": 615.39886979, "open": 615.54380593}, {"vol": 0.0, "high": 615.39886979, "low": 615.39886979, "date": 1544518800, "close": 615.39886979, "open": 615.39886979}, {"vol": 0.0, "high": 616.70575743, "low": 612.86272663, "date": 1544522400, "close": 614.16422841, "open": 615.39886979}, {"vol": 0.0, "high": 640.41505427, "low": 610.36857008, "date": 1544526000, "close": 610.45752714, "open": 614.16422841}, {"vol": 0.0, "high": 615.39462417, "low": 608.03114677, "date": 1544529600, "close": 612.94862036, "open": 610.45752714}, {"vol": 0.0, "high": 612.94862036, "low": 612.08204518, "date": 1544533200, "close": 612.15457788, "open": 612.94862036}, {"vol": 0.08748045, "high": 614.24019025, "low": 602.55383895, "date": 1544536800, "close": 604.60674157, "open": 612.15457788}, {"vol": 0.0, "high": 604.60674157, "low": 604.32381844, "date": 1544540400, "close": 604.32381844, "open": 604.60674157}, {"vol": 0.23828367, "high": 611.00920245, "low": 602.37578874, "date": 1544544000, "close": 610.69537518, "open": 604.32381844}, {"vol": 0.0, "high": 615.63439581, "low": 610.69537518, "date": 1544547600, "close": 614.75700713, "open": 610.69537518}, {"vol": 8.8935561, "high": 614.75700713, "low": 614.75700713, "date": 1544551200, "close": 614.75700713, "open": 614.75700713}, {"vol": 6.9550127, "high": 618.70166271, "low": 602.7972973, "date": 1544554800, "close": 613.38053723, "open": 614.75700713}, {"vol": 11.24340838, "high": 613.38053723, "low": 608.54794842, "date": 1544558400, "close": 611.36378581, "open": 613.38053723}, {"vol": 0.0, "high": 611.36378581, "low": 611.36378581, "date": 1544562000, "close": 611.36378581, "open": 611.36378581}, {"vol": 0.0, "high": 611.36378581, "low": 607.52630343, "date": 1544565600, "close": 607.52653828, "open": 611.36378581}, {"vol": 0.0, "high": 607.52653828, "low": 607.52653828, "date": 1544569200, "close": 607.52653828, "open": 607.52653828}, {"vol": 4.42069476, "high": 611.12541099, "low": 600.89384437, "date": 1544572800, "close": 604.45342625, "open": 607.52653828}, {"vol": 4.44852909, "high": 614.31164866, "low": 592.07554039, "date": 1544576400, "close": 613.15963432, "open": 604.45342625}, {"vol": 1.23641988, "high": 613.15963432, "low": 613.15963432, "date": 1544580000, "close": 613.15963432, "open": 613.15963432}, {"vol": 0.10577094, "high": 613.87154243, "low": 606.48325581, "date": 1544583600, "close": 606.68604651, "open": 613.15963432}, {"vol": 2.89297537, "high": 611.73153576, "low": 605.86372093, "date": 1544587200, "close": 611.73153576, "open": 606.68604651}, {"vol": 0.0, "high": 611.875, "low": 611.73153576, "date": 1544590800, "close": 611.875, "open": 611.73153576}, {"vol": 0.0, "high": 611.875, "low": 611.875, "date": 1544594400, "close": 611.875, "open": 611.875}, {"vol": 2.55002074, "high": 611.875, "low": 611.875, "date": 1544598000, "close": 611.875, "open": 611.875}, {"vol": 0.0, "high": 611.875, "low": 611.875, "date": 1544601600, "close": 611.875, "open": 611.875}, {"vol": 0.0, "high": 615.48360462, "low": 611.875, "date": 1544605200, "close": 611.875, "open": 611.875}, {"vol": 0.0, "high": 611.875, "low": 595.80612012, "date": 1544608800, "close": 595.80612012, "open": 611.875}, {"vol": 0.0, "high": 609.01844071, "low": 595.26237737, "date": 1544612400, "close": 608.45032649, "open": 595.80612012}, {"vol": 0.10257425, "high": 611.07492997, "low": 603.24508671, "date": 1544616000, "close": 611.07492997, "open": 608.45032649}, {"vol": 0.0, "high": 611.07492997, "low": 611.07492997, "date": 1544619600, "close": 611.07492997, "open": 611.07492997}, {"vol": 0.0, "high": 611.36034563, "low": 611.07492997, "date": 1544623200, "close": 611.21760448, "open": 611.07492997}, {"vol": 0.10049982, "high": 611.21760448, "low": 611.21760448, "date": 1544626800, "close": 611.21760448, "open": 611.21760448}, {"vol": 0.0, "high": 611.21760448, "low": 611.21760448, "date": 1544630400, "close": 611.21760448, "open": 611.21760448}, {"vol": 0.0, "high": 611.21760448, "low": 611.21760448, "date": 1544634000, "close": 611.21760448, "open": 611.21760448}, {"vol": 0.0, "high": 611.21760448, "low": 610.93232205, "date": 1544637600, "close": 610.93232205, "open": 611.21760448}, {"vol": 0.0, "high": 610.93232205, "low": 610.90361727, "date": 1544641200, "close": 610.90361727, "open": 610.93232205}, {"vol": 0.0, "high": 610.90361727, "low": 598.19972578, "date": 1544644800, "close": 610.33387736, "open": 610.90361727}, {"vol": 0.0, "high": 610.33387736, "low": 610.33387736, "date": 1544648400, "close": 610.33387736, "open": 610.33387736}, {"vol": 0.0, "high": 610.33387736, "low": 610.33387736, "date": 1544652000, "close": 610.33387736, "open": 610.33387736}, {"vol": 0.0, "high": 610.33387736, "low": 610.33387736, "date": 1544655600, "close": 610.33387736, "open": 610.33387736}, {"vol": 0.0, "high": 610.33387736, "low": 605.96805782, "date": 1544659200, "close": 605.96899044, "open": 610.33387736}, {"vol": 0.0, "high": 605.96899044, "low": 605.96899044, "date": 1544662800, "close": 605.96899044, "open": 605.96899044}, {"vol": 0.0, "high": 610.30892982, "low": 605.96899044, "date": 1544666400, "close": 610.28608067, "open": 605.96899044}, {"vol": 0.0, "high": 610.28608067, "low": 610.28608067, "date": 1544670000, "close": 610.28608067, "open": 610.28608067}, {"vol": 0.0, "high": 610.28608067, "low": 603.16437398, "date": 1544673600, "close": 607.6693868, "open": 610.28608067}, {"vol": 0.0, "high": 607.6693868, "low": 604.56831362, "date": 1544677200, "close": 604.56831362, "open": 607.6693868}, {"vol": 0.22969616, "high": 604.58153561, "low": 604.56831362, "date": 1544680800, "close": 604.58060775, "open": 604.56831362}, {"vol": 1.47661652, "high": 612.6078523, "low": 604.58060775, "date": 1544684400, "close": 612.6078523, "open": 604.58060775}, {"vol": 2.64518981, "high": 613.60574901, "low": 612.15876722, "date": 1544688000, "close": 613.03268737, "open": 612.73101192}, {"vol": 0.0, "high": 613.17585241, "low": 612.88958917, "date": 1544691600, "close": 612.88958917, "open": 613.03268737}, {"vol": 0.0126275, "high": 612.88958917, "low": 608.48644264, "date": 1544695200, "close": 608.48644264, "open": 612.88958917}, {"vol": 0.0, "high": 608.48644264, "low": 608.34545876, "date": 1544698800, "close": 608.34545876, "open": 608.48644264}, {"vol": 0.0, "high": 608.34545876, "low": 608.34545876, "date": 1544702400, "close": 608.34545876, "open": 608.34545876}, {"vol": 0.5520378, "high": 608.34545876, "low": 608.34545876, "date": 1544706000, "close": 608.34545876, "open": 608.34545876}, {"vol": 18.79740932, "high": 613.33597575, "low": 601.95628164, "date": 1544709600, "close": 612.46752037, "open": 608.34545876}, {"vol": 0.0, "high": 612.46752037, "low": 612.32495345, "date": 1544713200, "close": 612.32495345, "open": 612.46752037}, {"vol": 0.0, "high": 612.32495345, "low": 612.18245287, "date": 1544716800, "close": 612.18245287, "open": 612.32495345}, {"vol": 0.0, "high": 612.75285348, "low": 612.18245287, "date": 1544720400, "close": 612.75285348, "open": 612.18245287}, {"vol": 0.0, "high": 612.75285348, "low": 600.30762209, "date": 1544724000, "close": 607.09623817, "open": 612.75285348}, {"vol": 28.38874194, "high": 615.88995104, "low": 603.48534503, "date": 1544727600, "close": 611.2037771, "open": 607.09623817}, {"vol": 1.89229704, "high": 613.37888344, "low": 596.15472387, "date": 1544731200, "close": 596.40689183, "open": 611.2037771}, {"vol": 0.62705751, "high": 603.18735632, "low": 570.58082132, "date": 1544734800, "close": 572.16681261, "open": 596.40689183}, {"vol": 9.75620343, "high": 607.51602415, "low": 569.35573985, "date": 1544738400, "close": 571.87396061, "open": 572.38791594}, {"vol": 0.0, "high": 573.38730853, "low": 571.89868709, "date": 1544742000, "close": 573.38730853, "open": 571.89868709}, {"vol": 0.0, "high": 573.38730853, "low": 573.38730853, "date": 1544745600, "close": 573.38730853, "open": 573.38730853}, {"vol": 0.0, "high": 573.38730853, "low": 573.38730853, "date": 1544749200, "close": 573.38730853, "open": 573.38730853}, {"vol": 0.0, "high": 573.38730853, "low": 573.38730853, "date": 1544752800, "close": 573.38730853, "open": 573.38730853}, {"vol": 0.0, "high": 573.38730853, "low": 573.38730853, "date": 1544756400, "close": 573.38730853, "open": 573.38730853}, {"vol": 0.13184, "high": 573.38730853, "low": 570.88888889, "date": 1544760000, "close": 570.88888889, "open": 573.38730853}, {"vol": 0.0, "high": 604.33118081, "low": 570.6402439, "date": 1544763600, "close": 604.33118081, "open": 570.88888889}, {"vol": 0.29677992, "high": 607.3597786, "low": 596.76155773, "date": 1544767200, "close": 607.3597786, "open": 604.33118081}, {"vol": 0.0, "high": 609.0453284, "low": 603.27195206, "date": 1544770800, "close": 603.48006453, "open": 607.3597786}, {"vol": 0.72816941, "high": 606.34017055, "low": 598.22405498, "date": 1544774400, "close": 600.14893128, "open": 604.81769993}, {"vol": 0.09428848, "high": 602.19862069, "low": 599.73541571, "date": 1544778000, "close": 602.19862069, "open": 600.14893128}, {"vol": 0.0, "high": 602.19862069, "low": 602.06021604, "date": 1544781600, "close": 602.06021604, "open": 602.19862069}, {"vol": 1.3863033, "high": 605.05034483, "low": 587.8458427, "date": 1544785200, "close": 599.24304606, "open": 602.06021604}, {"vol": 0.0, "high": 600.45234838, "low": 598.21394395, "date": 1544788800, "close": 598.62311902, "open": 598.96991796}, {"vol": 0.0, "high": 598.62311902, "low": 598.62311902, "date": 1544792400, "close": 598.62311902, "open": 598.62311902}, {"vol": 0.0, "high": 601.12950296, "low": 598.21394395, "date": 1544796000, "close": 601.12950296, "open": 598.62311902}, {"vol": 0.0, "high": 601.12950296, "low": 595.15891648, "date": 1544799600, "close": 595.15891648, "open": 601.12950296}, {"vol": 0.0, "high": 602.08606557, "low": 592.18716216, "date": 1544803200, "close": 592.85479143, "open": 595.15891648}, {"vol": 0.0, "high": 595.81033311, "low": 572.78364231, "date": 1544806800, "close": 590.45834269, "open": 592.85479143}, {"vol": 0.71133414, "high": 597.88237965, "low": 570.39144594, "date": 1544810400, "close": 596.64790011, "open": 570.84476769}, {"vol": 0.0, "high": 596.89239501, "low": 596.07446084, "date": 1544814000, "close": 596.89239501, "open": 596.41906924}, {"vol": 0.0, "high": 596.89239501, "low": 594.23993668, "date": 1544817600, "close": 594.59769335, "open": 596.876958}, {"vol": 0.0, "high": 594.59769335, "low": 589.3168585, "date": 1544821200, "close": 589.3168585, "open": 594.23993668}, {"vol": 5.9477738, "high": 595.73145198, "low": 589.3168585, "date": 1544824800, "close": 594.29358216, "open": 589.3168585}, {"vol": 0.08291952, "high": 595.98270369, "low": 589.9409777, "date": 1544828400, "close": 589.9409777, "open": 595.98270369}, {"vol": 0.0, "high": 589.9409777, "low": 588.46947511, "date": 1544832000, "close": 589.61432755, "open": 589.9409777}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544835600, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544839200, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544842800, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544846400, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544850000, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544853600, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544857200, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 589.61432755, "date": 1544860800, "close": 589.61432755, "open": 589.61432755}, {"vol": 0.0, "high": 589.61432755, "low": 586.30452397, "date": 1544864400, "close": 586.30452397, "open": 589.61432755}, {"vol": 10.28938814, "high": 589.34920993, "low": 584.95543552, "date": 1544868000, "close": 588.53922453, "open": 586.25860905}, {"vol": 0.0, "high": 588.53922453, "low": 585.92019838, "date": 1544871600, "close": 585.92019838, "open": 588.53922453}, {"vol": 0.5185076, "high": 582.20209214, "low": 576.52639752, "date": 1544875200, "close": 582.20209214, "open": 576.5621118}, {"vol": 0.0, "high": 582.20209214, "low": 582.20209214, "date": 1544878800, "close": 582.20209214, "open": 582.20209214}, {"vol": 2.2445046, "high": 582.41509014, "low": 550.59137056, "date": 1544882400, "close": 563.47782084, "open": 582.20209214}, {"vol": 4.61086985, "high": 565.43776916, "low": 550.94604317, "date": 1544886000, "close": 550.94604317, "open": 563.47782084}, {"vol": 0.13994745, "high": 562.61257563, "low": 550.94604317, "date": 1544889600, "close": 562.49103478, "open": 550.94604317}, {"vol": 0.0, "high": 579.1305605, "low": 560.76755709, "date": 1544893200, "close": 575.25408749, "open": 562.49103478}, {"vol": 0.0, "high": 575.25408749, "low": 574.02629253, "date": 1544896800, "close": 574.02629253, "open": 575.25408749}, {"vol": 0.0, "high": 574.43311961, "low": 548.92098035, "date": 1544900400, "close": 548.94591168, "open": 574.02629253}, {"vol": 0.0, "high": 562.49426283, "low": 548.94591168, "date": 1544904000, "close": 561.40038894, "open": 548.94591168}, {"vol": 0.0, "high": 561.70613656, "low": 557.59896283, "date": 1544907600, "close": 561.70613656, "open": 561.40038894}, {"vol": 0.0, "high": 561.70613656, "low": 561.70613656, "date": 1544911200, "close": 561.70613656, "open": 561.70613656}, {"vol": 0.0, "high": 568.24978392, "low": 561.44511668, "date": 1544914800, "close": 561.44511668, "open": 561.70613656}, {"vol": 0.0, "high": 561.44511668, "low": 559.89779602, "date": 1544918400, "close": 559.89779602, "open": 561.44511668}, {"vol": 0.0, "high": 559.89779602, "low": 559.2935463, "date": 1544922000, "close": 559.2935463, "open": 559.89779602}, {"vol": 0.0, "high": 570.37319232, "low": 559.2935463, "date": 1544925600, "close": 570.36865962, "open": 559.2935463}, {"vol": 0.10361877, "high": 577.47333916, "low": 568.78998489, "date": 1544929200, "close": 570.57957245, "open": 570.36865962}, {"vol": 0.0, "high": 570.57957245, "low": 570.57957245, "date": 1544932800, "close": 570.57957245, "open": 570.57957245}, {"vol": 0.0, "high": 570.57957245, "low": 570.57957245, "date": 1544936400, "close": 570.57957245, "open": 570.57957245}, {"vol": 0.12140754, "high": 577.4375, "low": 568.88646665, "date": 1544940000, "close": 568.88646665, "open": 570.57957245}, {"vol": 16.91045427, "high": 589.94529686, "low": 568.88646665, "date": 1544943600, "close": 589.68304068, "open": 568.88646665}, {"vol": 0.0, "high": 589.81413962, "low": 589.68304068, "date": 1544947200, "close": 589.81413962, "open": 589.68304068}, {"vol": 0.0, "high": 589.81413962, "low": 589.68304068, "date": 1544950800, "close": 589.68304068, "open": 589.81413962}, {"vol": 0.0, "high": 589.68304068, "low": 589.68304068, "date": 1544954400, "close": 589.68304068, "open": 589.68304068}, {"vol": 0.0, "high": 589.68304068, "low": 589.68304068, "date": 1544958000, "close": 589.68304068, "open": 589.68304068}, {"vol": 0.0, "high": 589.81413962, "low": 586.79350967, "date": 1544961600, "close": 586.79350967, "open": 589.68304068}, {"vol": 0.0, "high": 586.79350967, "low": 586.79350967, "date": 1544965200, "close": 586.79350967, "open": 586.79350967}, {"vol": 0.0, "high": 587.96971047, "low": 586.5327705, "date": 1544968800, "close": 586.66311111, "open": 586.79350967}, {"vol": 0.0, "high": 587.44637294, "low": 586.66311111, "date": 1544972400, "close": 587.44637294, "open": 586.66311111}, {"vol": 0.0, "high": 587.57711996, "low": 587.44637294, "date": 1544976000, "close": 587.57711996, "open": 587.44637294}, {"vol": 0.1003201, "high": 587.57711996, "low": 587.57711996, "date": 1544979600, "close": 587.57711996, "open": 587.57711996}, {"vol": 0.0, "high": 587.57711996, "low": 587.57711996, "date": 1544983200, "close": 587.57711996, "open": 587.57711996}, {"vol": 0.0, "high": 587.57711996, "low": 587.57711996, "date": 1544986800, "close": 587.57711996, "open": 587.57711996}, {"vol": 0.0, "high": 587.7079252, "low": 587.57711996, "date": 1544990400, "close": 587.7079252, "open": 587.57711996}, {"vol": 0.5664321, "high": 593.41763134, "low": 587.7079252, "date": 1544994000, "close": 587.70859305, "open": 587.7079252}, {"vol": 0.0, "high": 587.70859305, "low": 587.70859305, "date": 1544997600, "close": 587.70859305, "open": 587.70859305}, {"vol": 0.0, "high": 588.62586399, "low": 568.84012066, "date": 1545001200, "close": 568.84012066, "open": 587.70859305}, {"vol": 0.0, "high": 588.62586399, "low": 588.62586399, "date": 1545008400, "close": 588.62586399, "open": 588.62586399}, {"vol": 1.70534118, "high": 588.62586399, "low": 586.00734149, "date": 1545012000, "close": 586.443604, "open": 588.62586399}, {"vol": 0.0, "high": 586.443604, "low": 586.443604, "date": 1545015600, "close": 586.443604, "open": 586.443604}, {"vol": 0.0, "high": 586.443604, "low": 585.66185292, "date": 1545019200, "close": 585.66185292, "open": 586.443604}, {"vol": 0.0, "high": 589.95855615, "low": 585.66185292, "date": 1545022800, "close": 588.93582888, "open": 585.66185292}, {"vol": 0.0, "high": 588.93582888, "low": 588.14953271, "date": 1545026400, "close": 588.14953271, "open": 588.93582888}, {"vol": 0.0, "high": 588.14953271, "low": 585.0252324, "date": 1545030000, "close": 585.15474873, "open": 588.14953271}, {"vol": 0.0, "high": 586.19294744, "low": 582.87115342, "date": 1545033600, "close": 583.90530051, "open": 585.15474873}, {"vol": 0.0, "high": 583.90530051, "low": 583.90530051, "date": 1545037200, "close": 583.90530051, "open": 583.90530051}, {"vol": 0.0, "high": 583.90530051, "low": 583.90530051, "date": 1545040800, "close": 583.90530051, "open": 583.90530051}, {"vol": 0.0, "high": 583.90530051, "low": 583.90530051, "date": 1545044400, "close": 583.90530051, "open": 583.90530051}, {"vol": 0.0, "high": 587.84205836, "low": 578.41539144, "date": 1545048000, "close": 587.23992878, "open": 583.90530051}, {"vol": 0.0, "high": 587.23992878, "low": 587.23992878, "date": 1545051600, "close": 587.23992878, "open": 587.23992878}, {"vol": 0.0, "high": 588.94397321, "low": 587.23992878, "date": 1545055200, "close": 588.94397321, "open": 587.23992878}, {"vol": 0.0, "high": 588.94397321, "low": 588.94397321, "date": 1545058800, "close": 588.94397321, "open": 588.94397321}, {"vol": 0.0, "high": 589.09910714, "low": 586.03805073, "date": 1545062400, "close": 587.26257232, "open": 588.94397321}, {"vol": 8.85651982, "high": 587.27369826, "low": 587.26257232, "date": 1545066000, "close": 587.26858033, "open": 587.26257232}, {"vol": 0.0, "high": 601.94804031, "low": 587.26858033, "date": 1545069600, "close": 601.94804031, "open": 587.26858033}, {"vol": 0.06243272, "high": 609.17905712, "low": 600.64613662, "date": 1545073200, "close": 608.70353581, "open": 601.94804031}, {"vol": 5.93475875, "high": 616.0111313, "low": 604.50982607, "date": 1545076800, "close": 607.94298046, "open": 608.70353581}, {"vol": 0.0, "high": 608.21931818, "low": 595.76659142, "date": 1545080400, "close": 604.6831369, "open": 607.94298046}, {"vol": 0.0, "high": 604.82022217, "low": 604.6831369, "date": 1545084000, "close": 604.82022217, "open": 604.6831369}, {"vol": 0.0, "high": 604.82022217, "low": 604.82022217, "date": 1545087600, "close": 604.82022217, "open": 604.82022217}, {"vol": 0.0, "high": 610.34935389, "low": 603.58868778, "date": 1545091200, "close": 609.10656109, "open": 604.82022217}, {"vol": 0.0, "high": 609.10656109, "low": 609.10656109, "date": 1545094800, "close": 609.10656109, "open": 609.10656109}, {"vol": 0.0, "high": 609.10656109, "low": 604.68235294, "date": 1545098400, "close": 604.68235294, "open": 609.10656109}, {"vol": 0.0, "high": 607.01703384, "low": 604.68235294, "date": 1545102000, "close": 607.01703384, "open": 604.68235294}, {"vol": 0.0, "high": 607.15492958, "low": 607.01703384, "date": 1545105600, "close": 607.15492958, "open": 607.01703384}, {"vol": 0.0, "high": 607.15492958, "low": 607.15492958, "date": 1545109200, "close": 607.15492958, "open": 607.15492958}, {"vol": 0.0, "high": 608.12195677, "low": 607.15492958, "date": 1545112800, "close": 608.12195677, "open": 607.15492958}, {"vol": 5.491, "high": 608.12195677, "low": 608.12195677, "date": 1545116400, "close": 608.12195677, "open": 608.12195677}, {"vol": 0.0, "high": 608.26035503, "low": 608.12195677, "date": 1545120000, "close": 608.26035503, "open": 608.12195677}, {"vol": 0.4162667, "high": 640.01340996, "low": 605.55097861, "date": 1545123600, "close": 624.89220291, "open": 608.26035503}, {"vol": 17.74151322, "high": 633.44528302, "low": 624.89220291, "date": 1545127200, "close": 627.92478189, "open": 624.89220291}, {"vol": 7.95290422, "high": 635.11129451, "low": 610.92658867, "date": 1545130800, "close": 614.04910509, "open": 627.92478189}, {"vol": 0.0, "high": 622.33162791, "low": 612.65764112, "date": 1545134400, "close": 617.23000462, "open": 614.04910509}, {"vol": 0.0, "high": 617.23000462, "low": 617.23000462, "date": 1545138000, "close": 617.23000462, "open": 617.23000462}, {"vol": 0.0, "high": 618.94691701, "low": 617.23000462, "date": 1545141600, "close": 618.94691701, "open": 617.23000462}, {"vol": 0.0, "high": 619.0904243, "low": 618.94691701, "date": 1545145200, "close": 619.0904243, "open": 618.94691701}, {"vol": 0.0, "high": 619.0904243, "low": 619.0904243, "date": 1545148800, "close": 619.0904243, "open": 619.0904243}, {"vol": 0.0, "high": 619.0904243, "low": 619.0904243, "date": 1545152400, "close": 619.0904243, "open": 619.0904243}, {"vol": 0.0, "high": 619.23399814, "low": 616.37511542, "date": 1545156000, "close": 616.37511542, "open": 619.0904243}, {"vol": 0.0, "high": 620.36699792, "low": 616.37511542, "date": 1545159600, "close": 616.9457024, "open": 616.37511542}, {"vol": 0.0, "high": 617.23092926, "low": 614.85420518, "date": 1545163200, "close": 615.13846509, "open": 616.9457024}, {"vol": 0.0, "high": 615.13846509, "low": 615.13846509, "date": 1545166800, "close": 615.13846509, "open": 615.13846509}, {"vol": 0.0, "high": 615.13846509, "low": 615.13846509, "date": 1545170400, "close": 615.13846509, "open": 615.13846509}, {"vol": 10.27990824, "high": 674.05927201, "low": 615.13846509, "date": 1545174000, "close": 646.58033175, "open": 615.13846509}, {"vol": 0.0, "high": 663.2360515, "low": 646.58127962, "date": 1545177600, "close": 663.2360515, "open": 646.58222749}, {"vol": 0.0, "high": 668.27587029, "low": 658.09370529, "date": 1545181200, "close": 668.27587029, "open": 663.04530281}, {"vol": 0.26778486, "high": 683.7640888, "low": 661.97520267, "date": 1545184800, "close": 677.31739449, "open": 668.27587029}, {"vol": 0.01298009, "high": 682.91558917, "low": 658.35693848, "date": 1545188400, "close": 663.10014409, "open": 677.31739449}, {"vol": 13.21235667, "high": 689.79407371, "low": 650.74725799, "date": 1545192000, "close": 673.21177914, "open": 663.10014409}, {"vol": 0.0, "high": 694.51594937, "low": 667.08269939, "date": 1545195600, "close": 667.49128834, "open": 673.21177914}, {"vol": 0.0, "high": 673.57823631, "low": 663.42121951, "date": 1545199200, "close": 672.25594508, "open": 667.49128834}, {"vol": 8.15422, "high": 681.10705415, "low": 672.25594508, "date": 1545202800, "close": 681.10581222, "open": 672.25594508}, {"vol": 0.0, "high": 681.10581222, "low": 681.10581222, "date": 1545206400, "close": 681.10581222, "open": 681.10581222}, {"vol": 4.39152036, "high": 748.72172254, "low": 676.95926478, "date": 1545210000, "close": 692.79462475, "open": 681.10581222}, {"vol": 0.0, "high": 692.79462475, "low": 692.79462475, "date": 1545213600, "close": 692.79462475, "open": 692.79462475}, {"vol": 0.0, "high": 702.18942505, "low": 690.16973983, "date": 1545217200, "close": 699.49629251, "open": 692.79462475}, {"vol": 0.0, "high": 700.0332651, "low": 699.31748466, "date": 1545220800, "close": 700.0332651, "open": 699.49629251}, {"vol": 0.0, "high": 706.70156933, "low": 698.7816092, "date": 1545224400, "close": 706.70156933, "open": 700.0332651}, {"vol": 0.0, "high": 721.74172359, "low": 702.96809879, "date": 1545228000, "close": 717.92879664, "open": 706.70156933}, {"vol": 0.0, "high": 730.09835631, "low": 715.29764398, "date": 1545231600, "close": 719.1117801, "open": 717.92879664}, {"vol": 0.19607449, "high": 719.1117801, "low": 664.85961071, "date": 1545235200, "close": 696.01961284, "open": 719.1117801}, {"vol": 0.0, "high": 700.77726809, "low": 692.98678862, "date": 1545238800, "close": 693.38744919, "open": 696.01961284}, {"vol": 0.0, "high": 710.74866037, "low": 692.47510163, "date": 1545242400, "close": 706.13064557, "open": 693.38744919}, {"vol": 1.3995709, "high": 706.13064557, "low": 692.31978664, "date": 1545246000, "close": 692.64414529, "open": 706.13064557}, {"vol": 0.0, "high": 697.98628397, "low": 690.98069596, "date": 1545249600, "close": 690.98069596, "open": 692.64414529}, {"vol": 26.88721718, "high": 721.76442812, "low": 690.32461265, "date": 1545253200, "close": 712.96117524, "open": 690.98069596}, {"vol": 0.0, "high": 715.9662803, "low": 703.54853741, "date": 1545256800, "close": 703.54853741, "open": 712.96117524}, {"vol": 0.0, "high": 703.54853741, "low": 702.24825265, "date": 1545260400, "close": 702.24825265, "open": 703.54853741}, {"vol": 0.0, "high": 707.37548892, "low": 690.63586957, "date": 1545264000, "close": 702.44693611, "open": 702.24825265}, {"vol": 0.0, "high": 702.79817471, "low": 702.44693611, "date": 1545267600, "close": 702.79739244, "open": 702.44693611}, {"vol": 0.0, "high": 702.79739244, "low": 702.79739244, "date": 1545271200, "close": 702.79739244, "open": 702.79739244}, {"vol": 0.0, "high": 702.79739244, "low": 702.79739244, "date": 1545274800, "close": 702.79739244, "open": 702.79739244}, {"vol": 0.0, "high": 702.79739244, "low": 702.79739244, "date": 1545278400, "close": 702.79739244, "open": 702.79739244}, {"vol": 0.0, "high": 702.79739244, "low": 702.79739244, "date": 1545282000, "close": 702.79739244, "open": 702.79739244}, {"vol": 0.51509523, "high": 753.4883981, "low": 697.46649283, "date": 1545285600, "close": 750.88733576, "open": 702.79739244}, {"vol": 0.0, "high": 756.59830986, "low": 750.88733576, "date": 1545289200, "close": 755.10936182, "open": 750.88733576}, {"vol": 0.7257415, "high": 757.49030082, "low": 741.95971103, "date": 1545292800, "close": 756.56376404, "open": 755.10936182}, {"vol": 7.85218132, "high": 831.79956763, "low": 741.63083333, "date": 1545296400, "close": 797.76046305, "open": 756.56376404}, {"vol": 27.63436433, "high": 848.64382697, "low": 789.50430395, "date": 1545300000, "close": 795.6985119, "open": 797.76046305}, {"vol": 0.0, "high": 795.6985119, "low": 785.64413753, "date": 1545303600, "close": 785.64413753, "open": 795.6985119}, {"vol": 19.43540923, "high": 849.11335649, "low": 782.19894211, "date": 1545307200, "close": 792.2447345, "open": 785.64413753}, {"vol": 13.40501038, "high": 808.27761194, "low": 781.80825527, "date": 1545310800, "close": 808.27761194, "open": 792.2447345}, {"vol": 0.02150056, "high": 872.0547504, "low": 800.89343284, "date": 1545314400, "close": 800.89343284, "open": 808.27761194}, {"vol": 0.03889669, "high": 800.89343284, "low": 790.27776141, "date": 1545318000, "close": 790.27776141, "open": 800.89343284}, {"vol": 9.71374184, "high": 836.51880597, "low": 790.27776141, "date": 1545321600, "close": 836.51880597, "open": 790.27776141}, {"vol": 0.0, "high": 868.4808642, "low": 836.51880597, "date": 1545325200, "close": 868.4808642, "open": 836.51880597}, {"vol": 0.0, "high": 868.4808642, "low": 857.45462963, "date": 1545328800, "close": 857.45462963, "open": 868.4808642}, {"vol": 8.53676166, "high": 863.11111111, "low": 844.3768997, "date": 1545332400, "close": 846.4548495, "open": 857.40740741}, {"vol": 0.4344, "high": 849.81301307, "low": 845.39221648, "date": 1545336000, "close": 848.91000304, "open": 846.30434783}, {"vol": 1.2805547, "high": 875.12071627, "low": 786.4971831, "date": 1545339600, "close": 798.11098592, "open": 848.91000304}, {"vol": 6.55210906, "high": 823.96893148, "low": 783.60197183, "date": 1545343200, "close": 785.00704424, "open": 798.87464789}, {"vol": 0.0, "high": 793.31501832, "low": 782.95350803, "date": 1545346800, "close": 792.05409975, "open": 785.78867287}, {"vol": 0.0, "high": 793.59368836, "low": 778.92063045, "date": 1545350400, "close": 792.70025331, "open": 792.05409975}, {"vol": 0.0, "high": 799.50239234, "low": 790.59949339, "date": 1545354000, "close": 795.95468618, "open": 792.70025331}, {"vol": 0.0, "high": 798.67126372, "low": 794.09344216, "date": 1545357600, "close": 798.67126372, "open": 795.95468618}, {"vol": 0.0, "high": 804.72867999, "low": 791.99915564, "date": 1545361200, "close": 792.99043062, "open": 798.67126372}, {"vol": 0.0, "high": 794.7606982, "low": 787.79791725, "date": 1545364800, "close": 791.84149775, "open": 793.55052069}, {"vol": 0.0, "high": 832.54050074, "low": 789.50900901, "date": 1545368400, "close": 831.2916053, "open": 791.89667793}, {"vol": 0.0, "high": 833.41826215, "low": 829.13625662, "date": 1545372000, "close": 830.12658228, "open": 831.2916053}, {"vol": 0.0, "high": 833.98263173, "low": 782.10116732, "date": 1545375600, "close": 820.01013611, "open": 830.28996173}, {"vol": 0.0, "high": 827.41239502, "low": 755.04106667, "date": 1545379200, "close": 799.86095506, "open": 820.01013611}, {"vol": 0.28, "high": 800.4255618, "low": 793.07386682, "date": 1545382800, "close": 795.68802462, "open": 799.86095506}, {"vol": 0.0, "high": 799.46683459, "low": 793.40011192, "date": 1545386400, "close": 799.0484187, "open": 795.68802462}, {"vol": 0.0, "high": 808.17342342, "low": 798.46655472, "date": 1545390000, "close": 808.1348536, "open": 799.0484187}, {"vol": 0.0, "high": 813.8254463, "low": 797.75315568, "date": 1545393600, "close": 811.27798243, "open": 808.1348536}, {"vol": 0.0, "high": 813.54207991, "low": 808.7276849, "date": 1545397200, "close": 811.4182488, "open": 811.27798243}, {"vol": 0.0, "high": 812.33210541, "low": 777.47328035, "date": 1545400800, "close": 781.60948205, "open": 811.56134882}, {"vol": 0.0, "high": 781.60948205, "low": 763.69582993, "date": 1545404400, "close": 766.76254089, "open": 781.60948205}, {"vol": 0.0, "high": 774.61209964, "low": 763.87268266, "date": 1545408000, "close": 767.37065426, "open": 766.76254089}, {"vol": 0.0, "high": 767.72378867, "low": 753.28270389, "date": 1545411600, "close": 755.2183908, "open": 767.37065426}, {"vol": 0.0, "high": 763.01672149, "low": 754.28899836, "date": 1545415200, "close": 758.32264254, "open": 755.20771757}, {"vol": 0.0, "high": 770.28508772, "low": 758.32264254, "date": 1545418800, "close": 768.63760965, "open": 758.32264254}, {"vol": 1.08209573, "high": 828.88787253, "low": 762.8810307, "date": 1545422400, "close": 793.22420635, "open": 768.63760965}, {"vol": 1.71923227, "high": 863.89926516, "low": 732.73520905, "date": 1545426000, "close": 844.81203008, "open": 793.22420635}, {"vol": 34.35137755, "high": 958.23429542, "low": 840.6556391, "date": 1545429600, "close": 854.42500761, "open": 844.81203008}, {"vol": 1.628049, "high": 902.14766176, "low": 850.46607849, "date": 1545433200, "close": 853.57316702, "open": 854.42500761}, {"vol": 0.0, "high": 858.98843931, "low": 852.12716763, "date": 1545436800, "close": 856.85883785, "open": 853.51232127}, {"vol": 1.16162928, "high": 857.11165196, "low": 849.74079708, "date": 1545440400, "close": 852.22543353, "open": 856.85883785}, {"vol": 0.4659146, "high": 860.31656442, "low": 846.21083054, "date": 1545444000, "close": 852.55156678, "open": 852.29540615}, {"vol": 0.37786994, "high": 853.57651354, "low": 850.43383024, "date": 1545447600, "close": 851.08153331, "open": 852.39793124}, {"vol": 0.0, "high": 851.53270459, "low": 714.84307692, "date": 1545451200, "close": 774.62850792, "open": 851.04593855}, {"vol": 0.0, "high": 789.50409952, "low": 772.85773826, "date": 1545454800, "close": 783.36407085, "open": 774.10391775}, {"vol": 4.8678515, "high": 791.88679245, "low": 781.67022172, "date": 1545458400, "close": 788.75021121, "open": 782.98875457}, {"vol": 1.7462328, "high": 900.46762821, "low": 787.52323289, "date": 1545462000, "close": 791.84396163, "open": 788.75021121}, {"vol": 3.97955264, "high": 792.19272009, "low": 789.64305869, "date": 1545465600, "close": 790.77172686, "open": 791.84396163}, {"vol": 0.0, "high": 812.33408578, "low": 790.77172686, "date": 1545469200, "close": 811.7773702, "open": 790.77172686}, {"vol": 0.0, "high": 812.19638826, "low": 804.91255289, "date": 1545472800, "close": 805.47334274, "open": 811.7773702}, {"vol": 0.0, "high": 808.60507757, "low": 803.68434415, "date": 1545476400, "close": 808.60507757, "open": 805.61212976}, {"vol": 2.19689597, "high": 810.15232722, "low": 717.29114243, "date": 1545480000, "close": 781.10412681, "open": 808.72468265}, {"vol": 25.01643576, "high": 788.02268379, "low": 780.53839847, "date": 1545483600, "close": 784.22929762, "open": 780.94971304}, {"vol": 12.82802851, "high": 819.77940762, "low": 783.27138562, "date": 1545487200, "close": 814.81100141, "open": 784.22929762}, {"vol": 0.0, "high": 818.69337094, "low": 811.42736248, "date": 1545490800, "close": 817.16163611, "open": 814.81100141}, {"vol": 6.72354766, "high": 817.44090268, "low": 740.58441222, "date": 1545494400, "close": 746.11470741, "open": 817.16163611}, {"vol": 1.28786, "high": 748.05166147, "low": 740.81486277, "date": 1545498000, "close": 744.54620976, "open": 745.98394614}, {"vol": 0.0, "high": 751.1700468, "low": 734.44113875, "date": 1545501600, "close": 749.69496366, "open": 744.15758048}, {"vol": 0.0, "high": 753.3828125, "low": 748.83047767, "date": 1545505200, "close": 752.47239583, "open": 748.83047767}, {"vol": 0.0, "high": 761.37526151, "low": 752.6015625, "date": 1545508800, "close": 761.29524059, "open": 752.6015625}, {"vol": 0.18354178, "high": 804.36865342, "low": 760.64827406, "date": 1545512400, "close": 782.34730056, "open": 761.16605649}, {"vol": 0.0, "high": 777.13176847, "low": 768.78594164, "date": 1545516000, "close": 770.75570292, "open": 776.92157909}, {"vol": 0.0, "high": 780.59838926, "low": 764.57741251, "date": 1545519600, "close": 780.06684564, "open": 770.75570292}, {"vol": 15.21438796, "high": 827.00107904, "low": 779.82550336, "date": 1545523200, "close": 825.57216078, "open": 780.06684564}, {"vol": 0.0, "high": 843.10018904, "low": 824.01615509, "date": 1545526800, "close": 826.88072159, "open": 825.57216078}];