intraday.json

[{"date":1476192600000,"open":117.7,"high":118.69,"low":116.2,"close":116.3,"volume":64041000},{"date":1476279000000,"open":117.35,"high":117.98,"low":116.75,"close":117.34,"volume":37586800},{"date":1476365400000,"open":116.79,"high":117.44,"low":115.72,"close":116.98,"volume":35192400},{"date":1476451800000,"open":117.88,"high":118.17,"low":117.13,"close":117.63,"volume":35652200},{"date":1476711000000,"open":117.33,"high":117.84,"low":116.78,"close":117.55,"volume":23624900},{"date":1476797400000,"open":118.18,"high":118.21,"low":117.45,"close":117.47,"volume":24553500},{"date":1476883800000,"open":117.25,"high":117.76,"low":113.8,"close":117.12,"volume":20034600},{"date":1476970200000,"open":116.86,"high":117.38,"low":116.33,"close":117.06,"volume":24125800},{"date":1477056600000,"open":116.81,"high":116.91,"low":116.28,"close":116.6,"volume":23192700},{"date":1477315800000,"open":117.1,"high":117.74,"low":117,"close":117.65,"volume":23538700},{"date":1477402200000,"open":117.95,"high":118.36,"low":117.31,"close":118.25,"volume":48129000},{"date":1477488600000,"open":114.31,"high":115.7,"low":113.31,"close":115.59,"volume":66134200},{"date":1477575000000,"open":115.39,"high":115.86,"low":114.1,"close":114.48,"volume":34562000},{"date":1477661400000,"open":113.87,"high":115.21,"low":113.45,"close":113.72,"volume":37861700},{"date":1477920600000,"open":113.65,"high":114.23,"low":113.2,"close":113.54,"volume":26419400},{"date":1478007000000,"open":113.46,"high":113.77,"low":110.53,"close":111.49,"volume":43825800},{"date":1478093400000,"open":111.4,"high":112.35,"low":111.23,"close":111.59,"volume":28331700},{"date":1478179800000,"open":110.98,"high":111.46,"low":109.55,"close":109.83,"volume":26932600},{"date":1478266200000,"open":108.53,"high":110.25,"low":108.11,"close":108.84,"volume":30837000},{"date":1478529000000,"open":110.08,"high":110.51,"low":109.46,"close":110.41,"volume":32560000},{"date":1478615400000,"open":110.31,"high":111.72,"low":109.7,"close":111.06,"volume":24054500},{"date":1478701800000,"open":109.88,"high":111.32,"low":108.05,"close":110.88,"volume":59176400},{"date":1478788200000,"open":111.09,"high":111.09,"low":105.83,"close":107.79,"volume":57134500},{"date":1478874600000,"open":107.12,"high":108.87,"low":106.55,"close":108.43,"volume":34094100},{"date":1479133800000,"open":107.71,"high":107.81,"low":104.08,"close":105.71,"volume":51175500},{"date":1479220200000,"open":106.57,"high":107.68,"low":106.16,"close":107.11,"volume":32264500},{"date":1479306600000,"open":106.7,"high":110.23,"low":106.6,"close":109.99,"volume":58840500},{"date":1479393000000,"open":109.81,"high":110.35,"low":108.83,"close":109.95,"volume":27632000},{"date":1479479400000,"open":109.72,"high":110.54,"low":109.66,"close":110.06,"volume":28428900},{"date":1479738600000,"open":110.12,"high":111.99,"low":110.01,"close":111.73,"volume":29264600},{"date":1479825000000,"open":111.95,"high":112.42,"low":111.4,"close":111.8,"volume":25965500},{"date":1479911400000,"open":111.36,"high":111.51,"low":110.33,"close":111.23,"volume":27426400},{"date":1480084200000,"open":111.13,"high":111.87,"low":110.95,"close":111.79,"volume":11475900},{"date":1480343400000,"open":111.43,"high":112.47,"low":111.39,"close":111.57,"volume":27194000},{"date":1480429800000,"open":110.78,"high":112.03,"low":110.07,"close":111.46,"volume":28528800},{"date":1480516200000,"open":111.6,"high":112.2,"low":110.27,"close":110.52,"volume":36162300},{"date":1480602600000,"open":110.37,"high":110.94,"low":109.03,"close":109.49,"volume":37086900},{"date":1480689000000,"open":109.17,"high":110.09,"low":108.85,"close":109.9,"volume":26528000},{"date":1480948200000,"open":110,"high":110.03,"low":108.25,"close":109.11,"volume":34324500},{"date":1481034600000,"open":109.5,"high":110.36,"low":109.19,"close":109.95,"volume":26195500},{"date":1481121000000,"open":109.26,"high":111.19,"low":109.16,"close":111.03,"volume":29998700},{"date":1481207400000,"open":110.86,"high":112.43,"low":110.6,"close":112.12,"volume":27068300},{"date":1481293800000,"open":112.31,"high":114.7,"low":112.31,"close":113.95,"volume":34402600},{"date":1481553000000,"open":113.29,"high":115,"low":112.49,"close":113.3,"volume":26374400},{"date":1481639400000,"open":113.84,"high":115.92,"low":113.75,"close":115.19,"volume":43733800},{"date":1481725800000,"open":115.04,"high":116.2,"low":114.98,"close":115.19,"volume":34031800},{"date":1481812200000,"open":115.38,"high":116.73,"low":115.23,"close":115.82,"volume":46524500},{"date":1481898600000,"open":116.47,"high":116.5,"low":115.65,"close":115.97,"volume":44351100},{"date":1482157800000,"open":115.8,"high":117.38,"low":115.75,"close":116.64,"volume":27779400},{"date":1482244200000,"open":116.74,"high":117.5,"low":116.68,"close":116.95,"volume":21425000},{"date":1482330600000,"open":116.8,"high":117.4,"low":116.78,"close":117.06,"volume":23783200},{"date":1482417000000,"open":116.35,"high":116.51,"low":115.64,"close":116.29,"volume":26085900},{"date":1482503400000,"open":115.59,"high":116.52,"low":115.59,"close":116.52,"volume":14249500},{"date":1482849000000,"open":116.52,"high":117.8,"low":116.49,"close":117.26,"volume":18296900},{"date":1482935400000,"open":117.52,"high":118.02,"low":116.2,"close":116.76,"volume":20905900},{"date":1483021800000,"open":116.45,"high":117.11,"low":116.4,"close":116.73,"volume":15039500},{"date":1483108200000,"open":116.65,"high":117.2,"low":115.43,"close":115.82,"volume":30586300},{"date":1483453800000,"open":115.8,"high":116.33,"low":114.76,"close":116.15,"volume":28781900},{"date":1483540200000,"open":115.85,"high":116.51,"low":115.75,"close":116.02,"volume":21118100},{"date":1483626600000,"open":115.92,"high":116.86,"low":115.81,"close":116.61,"volume":22193600},{"date":1483713000000,"open":116.78,"high":118.16,"low":116.47,"close":117.91,"volume":31751900},{"date":1483972200000,"open":117.95,"high":119.43,"low":117.94,"close":118.99,"volume":33561900},{"date":1484058600000,"open":118.77,"high":119.38,"low":118.3,"close":119.11,"volume":24462100},{"date":1484145000000,"open":118.74,"high":119.93,"low":118.6,"close":119.75,"volume":27588600},{"date":1484231400000,"open":118.9,"high":119.3,"low":118.21,"close":119.25,"volume":27086200},{"date":1484317800000,"open":119.11,"high":119.62,"low":118.81,"close":119.04,"volume":26111900},{"date":1484663400000,"open":118.34,"high":120.24,"low":118.22,"close":120,"volume":34439800},{"date":1484749800000,"open":120,"high":120.5,"low":119.71,"close":119.99,"volume":23713000},{"date":1484836200000,"open":119.4,"high":120.09,"low":119.37,"close":119.78,"volume":25597300},{"date":1484922600000,"open":120.45,"high":120.45,"low":119.73,"close":120,"volume":32597900},{"date":1485181800000,"open":120,"high":120.81,"low":119.77,"close":120.08,"volume":22050200},{"date":1485268200000,"open":119.55,"high":120.1,"low":119.5,"close":119.97,"volume":23211000},{"date":1485354600000,"open":120.42,"high":122.1,"low":120.28,"close":121.88,"volume":32377600},{"date":1485441000000,"open":121.67,"high":122.44,"low":121.6,"close":121.94,"volume":26337600},{"date":1485527400000,"open":122.14,"high":122.35,"low":121.6,"close":121.95,"volume":20562900},{"date":1485786600000,"open":120.93,"high":121.63,"low":120.66,"close":121.63,"volume":30377500},{"date":1485873000000,"open":121.15,"high":121.39,"low":120.62,"close":121.35,"volume":49201000},{"date":1485959400000,"open":127.03,"high":130.49,"low":127.01,"close":128.75,"volume":111985000},{"date":1486045800000,"open":127.98,"high":129.39,"low":127.78,"close":128.53,"volume":33710400},{"date":1486132200000,"open":128.31,"high":129.19,"low":128.16,"close":129.08,"volume":24507300},{"date":1486391400000,"open":129.13,"high":130.5,"low":128.9,"close":130.29,"volume":26845900},{"date":1486477800000,"open":130.54,"high":132.09,"low":130.45,"close":131.53,"volume":38183800},{"date":1486564200000,"open":131.35,"high":132.22,"low":131.22,"close":132.04,"volume":23004100},{"date":1486650600000,"open":131.65,"high":132.45,"low":131.12,"close":132.42,"volume":28349900},{"date":1486737000000,"open":132.46,"high":132.94,"low":132.05,"close":132.12,"volume":20065500},{"date":1486996200000,"open":133.08,"high":133.82,"low":132.75,"close":133.29,"volume":23035400},{"date":1487082600000,"open":133.47,"high":135.09,"low":133.25,"close":135.02,"volume":33226200},{"date":1487169000000,"open":135.52,"high":136.27,"low":134.62,"close":135.51,"volume":35623100},{"date":1487255400000,"open":135.67,"high":135.9,"low":134.84,"close":135.35,"volume":22584600},{"date":1487341800000,"open":135.1,"high":135.83,"low":135.1,"close":135.72,"volume":22198200},{"date":1487687400000,"open":136.23,"high":136.75,"low":135.98,"close":136.7,"volume":24507200},{"date":1487773800000,"open":136.43,"high":137.12,"low":136.11,"close":137.11,"volume":20836900},{"date":1487860200000,"open":137.38,"high":137.48,"low":136.3,"close":136.53,"volume":20788200},{"date":1487946600000,"open":135.91,"high":136.66,"low":135.28,"close":136.66,"volume":21776600},{"date":1488205800000,"open":137.14,"high":137.44,"low":136.28,"close":136.93,"volume":20257400},{"date":1488292200000,"open":137.08,"high":137.44,"low":136.7,"close":136.99,"volume":23482900},{"date":1488378600000,"open":137.89,"high":140.15,"low":137.6,"close":139.79,"volume":36414600},{"date":1488465000000,"open":140,"high":140.28,"low":138.76,"close":138.96,"volume":26211000},{"date":1488551400000,"open":138.78,"high":139.83,"low":138.59,"close":139.78,"volume":21108100},{"date":1488810600000,"open":139.37,"high":139.77,"low":138.6,"close":139.34,"volume":21750000},{"date":1488897000000,"open":139.06,"high":139.98,"low":138.79,"close":139.52,"volume":17446300},{"date":1488983400000,"open":138.95,"high":139.8,"low":138.82,"close":139,"volume":18707200},{"date":1489069800000,"open":138.74,"high":138.79,"low":137.05,"close":138.68,"volume":22155900},{"date":1489156200000,"open":139.25,"high":139.36,"low":138.64,"close":139.14,"volume":19612800},{"date":1489411800000,"open":138.85,"high":139.43,"low":138.82,"close":139.2,"volume":17421700},{"date":1489498200000,"open":139.3,"high":139.65,"low":138.84,"close":138.99,"volume":15309100},{"date":1489584600000,"open":139.41,"high":140.75,"low":139.03,"close":140.46,"volume":25691800},{"date":1489671000000,"open":140.72,"high":141.02,"low":140.26,"close":140.69,"volume":19232000},{"date":1489757400000,"open":141,"high":141,"low":139.89,"close":139.99,"volume":43885000},{"date":1490016600000,"open":140.4,"high":141.5,"low":140.23,"close":141.46,"volume":21542000},{"date":1490103000000,"open":142.11,"high":142.8,"low":139.73,"close":139.84,"volume":39529900},{"date":1490189400000,"open":139.85,"high":141.6,"low":139.76,"close":141.42,"volume":25860200},{"date":1490275800000,"open":141.26,"high":141.58,"low":140.61,"close":140.92,"volume":20346300},{"date":1490362200000,"open":141.5,"high":141.74,"low":140.35,"close":140.64,"volume":22395600},{"date":1490621400000,"open":139.39,"high":141.22,"low":138.62,"close":140.88,"volume":23575100},{"date":1490707800000,"open":140.91,"high":144.04,"low":140.62,"close":143.8,"volume":33374800},{"date":1490794200000,"open":143.68,"high":144.49,"low":143.19,"close":144.12,"volume":29190000},{"date":1490880600000,"open":144.19,"high":144.5,"low":143.5,"close":143.93,"volume":21207300},{"date":1490967000000,"open":143.72,"high":144.27,"low":143.01,"close":143.66,"volume":19661700},{"date":1491226200000,"open":143.71,"high":144.12,"low":143.05,"close":143.7,"volume":19985700},{"date":1491312600000,"open":143.25,"high":144.89,"low":143.17,"close":144.77,"volume":19891400},{"date":1491399000000,"open":144.22,"high":145.46,"low":143.81,"close":144.02,"volume":27717900},{"date":1491485400000,"open":144.29,"high":144.52,"low":143.45,"close":143.66,"volume":21149000},{"date":1491571800000,"open":143.73,"high":144.18,"low":143.27,"close":143.34,"volume":16672200},{"date":1491831000000,"open":143.6,"high":143.88,"low":142.9,"close":143.17,"volume":18933400},{"date":1491917400000,"open":142.94,"high":143.35,"low":140.06,"close":141.63,"volume":30379400},{"date":1492003800000,"open":141.6,"high":142.15,"low":141.01,"close":141.8,"volume":20350000},{"date":1492090200000,"open":141.91,"high":142.38,"low":141.05,"close":141.05,"volume":17822900},{"date":1492435800000,"open":141.48,"high":141.88,"low":140.87,"close":141.83,"volume":16582100},{"date":1492522200000,"open":141.41,"high":142.04,"low":141.11,"close":141.2,"volume":14697500},{"date":1492608600000,"open":141.88,"high":142,"low":140.45,"close":140.68,"volume":17328400},{"date":1492695000000,"open":141.22,"high":142.92,"low":141.16,"close":142.44,"volume":23319600},{"date":1492781400000,"open":142.44,"high":142.68,"low":141.85,"close":142.27,"volume":17320900},{"date":1493040600000,"open":143.5,"high":143.95,"low":143.18,"close":143.64,"volume":17134300},{"date":1493127000000,"open":143.91,"high":144.9,"low":143.87,"close":144.53,"volume":18871500},{"date":1493213400000,"open":144.47,"high":144.6,"low":143.38,"close":143.68,"volume":20041200},{"date":1493299800000,"open":143.92,"high":144.16,"low":143.31,"close":143.79,"volume":14246300},{"date":1493386200000,"open":144.09,"high":144.3,"low":143.27,"close":143.65,"volume":20860400},{"date":1493645400000,"open":145.1,"high":147.2,"low":144.96,"close":146.58,"volume":33602900},{"date":1493731800000,"open":147.54,"high":148.09,"low":146.84,"close":147.51,"volume":45352200},{"date":1493818200000,"open":145.59,"high":147.49,"low":144.27,"close":147.06,"volume":45697000},{"date":1493904600000,"open":146.52,"high":147.14,"low":145.81,"close":146.53,"volume":23371900},{"date":1493991000000,"open":146.76,"high":148.98,"low":146.76,"close":148.96,"volume":27327700},{"date":1494250200000,"open":149.03,"high":153.7,"low":149.03,"close":153.01,"volume":48752400},{"date":1494336600000,"open":153.87,"high":154.88,"low":153.45,"close":153.99,"volume":39130400},{"date":1494423000000,"open":153.63,"high":153.94,"low":152.11,"close":153.26,"volume":25805700},{"date":1494509400000,"open":152.45,"high":154.07,"low":152.31,"close":153.95,"volume":27255100},{"date":1494595800000,"open":154.7,"high":156.42,"low":154.67,"close":156.1,"volume":32527000},{"date":1494855000000,"open":156.01,"high":156.65,"low":155.05,"close":155.7,"volume":26009700},{"date":1494941400000,"open":155.94,"high":156.06,"low":154.72,"close":155.47,"volume":20048500},{"date":1495027800000,"open":153.6,"high":154.57,"low":149.71,"close":150.25,"volume":50767700},{"date":1495114200000,"open":151.27,"high":153.34,"low":151.13,"close":152.54,"volume":33568200},{"date":1495200600000,"open":153.38,"high":153.98,"low":152.63,"close":153.06,"volume":26960800},{"date":1495459800000,"open":154,"high":154.58,"low":152.91,"close":153.99,"volume":22966400},{"date":1495546200000,"open":154.9,"high":154.9,"low":153.31,"close":153.8,"volume":19918900},{"date":1495632600000,"open":153.84,"high":154.17,"low":152.67,"close":153.34,"volume":19178000},{"date":1495719000000,"open":153.73,"high":154.35,"low":153.03,"close":153.87,"volume":19235600},{"date":1495805400000,"open":154,"high":154.24,"low":153.31,"close":153.61,"volume":21927600},{"date":1496151000000,"open":153.42,"high":154.43,"low":153.33,"close":153.67,"volume":20126900},{"date":1496237400000,"open":153.97,"high":154.17,"low":152.38,"close":152.76,"volume":24451200},{"date":1496323800000,"open":153.17,"high":153.33,"low":152.22,"close":153.18,"volume":16404100},{"date":1496410200000,"open":153.58,"high":155.45,"low":152.89,"close":155.45,"volume":27770700},{"date":1496669400000,"open":154.34,"high":154.45,"low":153.46,"close":153.93,"volume":25331700},{"date":1496755800000,"open":153.9,"high":155.81,"low":153.78,"close":154.45,"volume":26624900},{"date":1496842200000,"open":155.02,"high":155.98,"low":154.48,"close":155.37,"volume":21069600},{"date":1496928600000,"open":155.25,"high":155.54,"low":154.4,"close":154.99,"volume":21250800},{"date":1497015000000,"open":155.19,"high":155.19,"low":146.02,"close":148.98,"volume":64882700},{"date":1497274200000,"open":145.74,"high":146.09,"low":142.51,"close":145.42,"volume":72307300},{"date":1497360600000,"open":147.16,"high":147.45,"low":145.15,"close":146.59,"volume":34165400},{"date":1497447000000,"open":147.5,"high":147.5,"low":143.84,"close":145.16,"volume":31531200},{"date":1497533400000,"open":143.32,"high":144.48,"low":142.21,"close":144.29,"volume":32165400},{"date":1497619800000,"open":143.78,"high":144.5,"low":142.2,"close":142.27,"volume":50361100},{"date":1497879000000,"open":143.66,"high":146.74,"low":143.66,"close":146.34,"volume":32541400},{"date":1497965400000,"open":146.87,"high":146.87,"low":144.94,"close":145.01,"volume":24900100},{"date":1498051800000,"open":145.52,"high":146.07,"low":144.61,"close":145.87,"volume":21265800},{"date":1498138200000,"open":145.77,"high":146.7,"low":145.12,"close":145.63,"volume":19106300},{"date":1498224600000,"open":145.13,"high":147.16,"low":145.11,"close":146.28,"volume":35439400},{"date":1498483800000,"open":147.17,"high":148.28,"low":145.38,"close":145.82,"volume":25692400},{"date":1498570200000,"open":145.01,"high":146.16,"low":143.62,"close":143.73,"volume":24761900},{"date":1498656600000,"open":144.49,"high":146.11,"low":143.16,"close":145.83,"volume":22082400},{"date":1498743000000,"open":144.71,"high":145.13,"low":142.28,"close":143.68,"volume":31499400},{"date":1498829400000,"open":144.45,"high":144.96,"low":143.78,"close":144.02,"volume":23024100},{"date":1499088600000,"open":144.88,"high":145.3,"low":143.1,"close":143.5,"volume":14277800},{"date":1499261400000,"open":143.69,"high":144.79,"low":142.72,"close":144.09,"volume":21569600},{"date":1499347800000,"open":143.02,"high":143.5,"low":142.41,"close":142.73,"volume":24128800},{"date":1499434200000,"open":142.9,"high":144.75,"low":142.9,"close":144.18,"volume":19201700},{"date":1499693400000,"open":144.11,"high":145.95,"low":143.37,"close":145.06,"volume":21090600},{"date":1499779800000,"open":144.73,"high":145.85,"low":144.38,"close":145.53,"volume":19781800},{"date":1499866200000,"open":145.87,"high":146.18,"low":144.82,"close":145.74,"volume":24884500},{"date":1499952600000,"open":145.5,"high":148.49,"low":145.44,"close":147.77,"volume":25199400},{"date":1500039000000,"open":147.97,"high":149.33,"low":147.33,"close":149.04,"volume":20132100},{"date":1500298200000,"open":148.82,"high":150.9,"low":148.57,"close":149.56,"volume":23793500},{"date":1500384600000,"open":149.2,"high":150.13,"low":148.67,"close":150.08,"volume":17868800},{"date":1500471000000,"open":150.48,"high":151.42,"low":149.95,"close":151.02,"volume":20923000},{"date":1500557400000,"open":151.5,"high":151.74,"low":150.19,"close":150.34,"volume":17243700},{"date":1500643800000,"open":149.99,"high":150.44,"low":148.88,"close":150.27,"volume":26252600},{"date":1500903000000,"open":150.58,"high":152.44,"low":149.9,"close":152.09,"volume":21493200},{"date":1500989400000,"open":151.8,"high":153.84,"low":151.8,"close":152.74,"volume":18853900},{"date":1501075800000,"open":153.35,"high":153.93,"low":153.06,"close":153.46,"volume":15781000},{"date":1501162200000,"open":153.75,"high":153.99,"low":147.3,"close":150.56,"volume":32476300},{"date":1501248600000,"open":149.89,"high":150.23,"low":149.19,"close":149.5,"volume":17213700},{"date":1501507800000,"open":149.9,"high":150.33,"low":148.13,"close":148.73,"volume":19845900},{"date":1501594200000,"open":149.1,"high":150.22,"low":148.41,"close":150.05,"volume":35368600},{"date":1501680600000,"open":159.28,"high":159.75,"low":156.16,"close":157.14,"volume":69936800},{"date":1501767000000,"open":157.05,"high":157.21,"low":155.02,"close":155.57,"volume":27097300},{"date":1501853400000,"open":156.07,"high":157.4,"low":155.69,"close":156.39,"volume":20559900},{"date":1502112600000,"open":157.06,"high":158.92,"low":156.67,"close":158.81,"volume":21870300},{"date":1502199000000,"open":158.6,"high":161.83,"low":158.27,"close":160.08,"volume":36205900},{"date":1502285400000,"open":159.26,"high":161.27,"low":159.11,"close":161.06,"volume":26131500},{"date":1502371800000,"open":159.9,"high":160,"low":154.63,"close":155.32,"volume":40804300},{"date":1502458200000,"open":156.6,"high":158.57,"low":156.07,"close":157.48,"volume":26257100},{"date":1502717400000,"open":159.32,"high":160.21,"low":158.75,"close":159.85,"volume":22122700},{"date":1502803800000,"open":160.66,"high":162.2,"low":160.14,"close":161.6,"volume":29465500},{"date":1502890200000,"open":161.94,"high":162.51,"low":160.15,"close":160.95,"volume":27671600},{"date":1502976600000,"open":160.52,"high":160.71,"low":157.84,"close":157.86,"volume":27940600},{"date":1503063000000,"open":157.86,"high":159.5,"low":156.72,"close":157.5,"volume":27428100},{"date":1503322200000,"open":157.5,"high":157.89,"low":155.11,"close":157.21,"volume":26368500},{"date":1503408600000,"open":158.23,"high":160,"low":158.02,"close":159.78,"volume":21604600},{"date":1503495000000,"open":159.07,"high":160.47,"low":158.88,"close":159.98,"volume":19399100},{"date":1503581400000,"open":160.43,"high":160.74,"low":158.55,"close":159.27,"volume":19818900},{"date":1503667800000,"open":159.65,"high":160.56,"low":159.27,"close":159.86,"volume":25480100},{"date":1503927000000,"open":160.14,"high":162,"low":159.93,"close":161.47,"volume":25966000},{"date":1504013400000,"open":160.1,"high":163.12,"low":160,"close":162.91,"volume":29516900},{"date":1504099800000,"open":163.8,"high":163.89,"low":162.61,"close":163.35,"volume":27269600},{"date":1504186200000,"open":163.64,"high":164.52,"low":163.48,"close":164,"volume":26785100},{"date":1504272600000,"open":164.8,"high":164.94,"low":163.63,"close":164.05,"volume":16591100},{"date":1504618200000,"open":163.75,"high":164.25,"low":160.56,"close":162.08,"volume":29468500},{"date":1504704600000,"open":162.71,"high":162.99,"low":160.52,"close":161.91,"volume":21651700},{"date":1504791000000,"open":162.09,"high":162.24,"low":160.36,"close":161.26,"volume":21928500},{"date":1504877400000,"open":160.86,"high":161.15,"low":158.53,"close":158.63,"volume":28611500},{"date":1505136600000,"open":160.5,"high":162.05,"low":159.89,"close":161.5,"volume":31580800},{"date":1505223000000,"open":162.61,"high":163.96,"low":158.77,"close":160.86,"volume":71714000},{"date":1505309400000,"open":159.87,"high":159.96,"low":157.91,"close":159.65,"volume":44907400},{"date":1505395800000,"open":158.99,"high":159.4,"low":158.09,"close":158.28,"volume":23760700},{"date":1505482200000,"open":158.47,"high":160.97,"low":158,"close":159.88,"volume":49114600},{"date":1505741400000,"open":160.11,"high":160.5,"low":158,"close":158.67,"volume":28269400},{"date":1505827800000,"open":159.51,"high":159.77,"low":158.44,"close":158.73,"volume":20810600},{"date":1505914200000,"open":157.9,"high":158.26,"low":153.83,"close":156.07,"volume":52951400},{"date":1506000600000,"open":155.8,"high":155.8,"low":152.75,"close":153.39,"volume":37511700},{"date":1506087000000,"open":151.54,"high":152.27,"low":150.56,"close":151.89,"volume":46645400},{"date":1506346200000,"open":149.99,"high":151.83,"low":149.16,"close":150.55,"volume":44387300},{"date":1506432600000,"open":151.78,"high":153.92,"low":151.69,"close":153.14,"volume":36660000},{"date":1506519000000,"open":153.8,"high":154.72,"low":153.54,"close":154.23,"volume":25504200},{"date":1506605400000,"open":153.89,"high":154.28,"low":152.7,"close":153.28,"volume":22005500},{"date":1506691800000,"open":153.21,"high":154.13,"low":152,"close":154.12,"volume":26299800},{"date":1506951000000,"open":154.26,"high":154.45,"low":152.72,"close":153.81,"volume":18698800},{"date":1507037400000,"open":154.01,"high":155.09,"low":153.91,"close":154.48,"volume":16230300},{"date":1507123800000,"open":153.63,"high":153.86,"low":152.46,"close":153.48,"volume":20163800},{"date":1507210200000,"open":154.18,"high":155.44,"low":154.05,"close":155.39,"volume":21283800},{"date":1507296600000,"open":154.97,"high":155.49,"low":154.56,"close":155.3,"volume":17407600},{"date":1507555800000,"open":155.81,"high":156.73,"low":155.49,"close":155.84,"volume":16262900},{"date":1507642200000,"open":156.06,"high":158,"low":155.1,"close":155.9,"volume":15617000},{"date":1507728600000,"open":155.97,"high":156.98,"low":155.75,"close":156.55,"volume":16905600},{"date":1507815000000,"open":156.35,"high":157.37,"low":155.73,"close":156,"volume":16125100},{"date":1507901400000,"open":156.73,"high":157.28,"low":156.41,"close":156.99,"volume":16394200},{"date":1508160600000,"open":157.9,"high":160,"low":157.65,"close":159.88,"volume":24121500},{"date":1508247000000,"open":159.78,"high":160.87,"low":159.23,"close":160.47,"volume":18997300},{"date":1508333400000,"open":160.42,"high":160.71,"low":159.6,"close":159.76,"volume":16374200},{"date":1508419800000,"open":156.75,"high":157.08,"low":155.02,"close":155.98,"volume":42584200},{"date":1508506200000,"open":156.61,"high":157.75,"low":155.96,"close":156.25,"volume":23974100},{"date":1508765400000,"open":156.89,"high":157.69,"low":155.5,"close":156.17,"volume":21984300},{"date":1508851800000,"open":156.29,"high":157.42,"low":156.2,"close":157.1,"volume":17757200},{"date":1508938200000,"open":156.91,"high":157.55,"low":155.27,"close":156.41,"volume":21207100},{"date":1509024600000,"open":157.23,"high":157.83,"low":156.78,"close":157.41,"volume":17000500},{"date":1509111000000,"open":159.29,"high":163.6,"low":158.7,"close":163.05,"volume":44454200},{"date":1509370200000,"open":163.89,"high":168.07,"low":163.72,"close":166.72,"volume":44700800},{"date":1509456600000,"open":167.9,"high":169.65,"low":166.94,"close":169.04,"volume":36046800},{"date":1509543000000,"open":169.87,"high":169.94,"low":165.61,"close":166.89,"volume":33637800},{"date":1509629400000,"open":166.6,"high":168.5,"low":165.28,"close":168.11,"volume":41393400},{"date":1509715800000,"open":174,"high":174.26,"low":171.12,"close":172.5,"volume":59398600},{"date":1509978600000,"open":172.37,"high":174.99,"low":171.72,"close":174.25,"volume":35026300},{"date":1510065000000,"open":173.91,"high":175.25,"low":173.6,"close":174.81,"volume":24361500},{"date":1510151400000,"open":174.66,"high":176.24,"low":174.33,"close":176.24,"volume":24409500},{"date":1510237800000,"open":175.11,"high":176.1,"low":173.14,"close":175.88,"volume":29482600},{"date":1510324200000,"open":175.11,"high":175.38,"low":174.27,"close":174.67,"volume":25145500},{"date":1510583400000,"open":173.5,"high":174.5,"low":173.4,"close":173.97,"volume":16982100},{"date":1510669800000,"open":173.04,"high":173.48,"low":171.18,"close":171.34,"volume":24782500},{"date":1510756200000,"open":169.97,"high":170.32,"low":168.38,"close":169.08,"volume":29158100},{"date":1510842600000,"open":171.18,"high":171.87,"low":170.3,"close":171.1,"volume":23637500},{"date":1510929000000,"open":171.04,"high":171.39,"low":169.64,"close":170.15,"volume":21899500},{"date":1511188200000,"open":170.29,"high":170.56,"low":169.56,"close":169.98,"volume":16262400},{"date":1511274600000,"open":170.78,"high":173.7,"low":170.78,"close":173.14,"volume":25131300},{"date":1511361000000,"open":173.36,"high":175,"low":173.05,"close":174.96,"volume":25588900},{"date":1511533800000,"open":175.1,"high":175.5,"low":174.65,"close":174.97,"volume":14026700},{"date":1511793000000,"open":175.05,"high":175.08,"low":173.34,"close":174.09,"volume":20716800},{"date":1511879400000,"open":174.3,"high":174.87,"low":171.86,"close":173.07,"volume":26428800},{"date":1511965800000,"open":172.63,"high":172.92,"low":167.16,"close":169.48,"volume":41666400},{"date":1512052200000,"open":170.43,"high":172.14,"low":168.44,"close":171.85,"volume":41527200},{"date":1512138600000,"open":169.95,"high":171.67,"low":168.5,"close":171.05,"volume":39759300},{"date":1512397800000,"open":172.48,"high":172.62,"low":169.63,"close":169.8,"volume":32542400},{"date":1512484200000,"open":169.06,"high":171.52,"low":168.4,"close":169.64,"volume":27350200},{"date":1512570600000,"open":167.5,"high":170.2,"low":166.46,"close":169.01,"volume":28560000},{"date":1512657000000,"open":169.03,"high":170.44,"low":168.91,"close":169.32,"volume":25673300},{"date":1512743400000,"open":170.49,"high":171,"low":168.82,"close":169.37,"volume":23355200},{"date":1513002600000,"open":169.2,"high":172.89,"low":168.79,"close":172.67,"volume":35273800},{"date":1513089000000,"open":172.15,"high":172.39,"low":171.46,"close":171.7,"volume":19409200},{"date":1513175400000,"open":172.5,"high":173.54,"low":172,"close":172.27,"volume":23818400},{"date":1513261800000,"open":172.4,"high":173.13,"low":171.65,"close":172.22,"volume":20476500},{"date":1513348200000,"open":173.63,"high":174.17,"low":172.46,"close":173.97,"volume":40169300},{"date":1513607400000,"open":174.88,"high":177.2,"low":174.86,"close":176.42,"volume":29421100},{"date":1513693800000,"open":175.03,"high":175.39,"low":174.09,"close":174.54,"volume":27436400},{"date":1513780200000,"open":174.87,"high":175.42,"low":173.25,"close":174.35,"volume":23475600},{"date":1513866600000,"open":174.17,"high":176.02,"low":174.1,"close":175.01,"volume":20949900},{"date":1513953000000,"open":174.68,"high":175.42,"low":174.5,"close":175.01,"volume":16114600},{"date":1514298600000,"open":170.8,"high":171.47,"low":169.68,"close":170.57,"volume":33185500},{"date":1514385000000,"open":170.1,"high":170.78,"low":169.71,"close":170.6,"volume":21498200},{"date":1514471400000,"open":171,"high":171.85,"low":170.48,"close":171.08,"volume":16480200},{"date":1514557800000,"open":170.52,"high":170.59,"low":169.22,"close":169.23,"volume":25884400},{"date":1514903400000,"open":170.16,"high":172.3,"low":169.26,"close":172.26,"volume":25555900},{"date":1514989800000,"open":172.53,"high":174.55,"low":171.96,"close":172.23,"volume":29517900},{"date":1515076200000,"open":172.54,"high":173.47,"low":172.08,"close":173.03,"volume":22434600},{"date":1515162600000,"open":173.44,"high":175.37,"low":173.05,"close":175,"volume":23660000},{"date":1515421800000,"open":174.35,"high":175.61,"low":173.93,"close":174.35,"volume":20567800},{"date":1515508200000,"open":174.55,"high":175.06,"low":173.41,"close":174.33,"volume":21584000},{"date":1515594600000,"open":173.16,"high":174.3,"low":173,"close":174.29,"volume":23959900},{"date":1515681000000,"open":174.59,"high":175.49,"low":174.49,"close":175.28,"volume":18667700},{"date":1515767400000,"open":176.18,"high":177.36,"low":175.65,"close":177.09,"volume":25226000},{"date":1516113000000,"open":177.9,"high":179.39,"low":176.14,"close":176.19,"volume":29565900},{"date":1516199400000,"open":176.15,"high":179.25,"low":175.07,"close":179.1,"volume":34386800},{"date":1516285800000,"open":179.37,"high":180.1,"low":178.25,"close":179.26,"volume":31193400},{"date":1516372200000,"open":178.61,"high":179.58,"low":177.41,"close":178.46,"volume":32425100},{"date":1516631400000,"open":177.3,"high":177.78,"low":176.6,"close":177,"volume":27108600},{"date":1516717800000,"open":177.3,"high":179.44,"low":176.82,"close":177.04,"volume":32689100},{"date":1516804200000,"open":177.25,"high":177.3,"low":173.2,"close":174.22,"volume":51105100},{"date":1516890600000,"open":174.51,"high":174.95,"low":170.53,"close":171.11,"volume":41529000},{"date":1516977000000,"open":172,"high":172,"low":170.06,"close":171.51,"volume":39143000},{"date":1517236200000,"open":170.16,"high":170.16,"low":167.07,"close":167.96,"volume":50640400},{"date":1517322600000,"open":165.53,"high":167.37,"low":164.7,"close":166.97,"volume":46048200},{"date":1517409000000,"open":166.87,"high":168.44,"low":166.5,"close":167.43,"volume":32478900},{"date":1517495400000,"open":167.17,"high":168.62,"low":166.76,"close":167.78,"volume":47230800},{"date":1517581800000,"open":166,"high":166.8,"low":160.1,"close":160.5,"volume":86593800},{"date":1517841000000,"open":159.1,"high":163.88,"low":156,"close":156.49,"volume":72738500},{"date":1517927400000,"open":154.83,"high":163.72,"low":154,"close":163.03,"volume":68243800},{"date":1518013800000,"open":163.09,"high":163.4,"low":159.07,"close":159.54,"volume":51608600},{"date":1518100200000,"open":160.29,"high":161,"low":155.03,"close":155.15,"volume":54390500},{"date":1518186600000,"open":157.07,"high":157.89,"low":150.24,"close":156.41,"volume":70672600},{"date":1518445800000,"open":158.5,"high":163.89,"low":157.51,"close":162.71,"volume":60819500},{"date":1518532200000,"open":161.95,"high":164.75,"low":161.65,"close":164.34,"volume":32549200},{"date":1518618600000,"open":163.04,"high":167.54,"low":162.88,"close":167.37,"volume":40644900},{"date":1518705000000,"open":169.79,"high":173.09,"low":169,"close":172.99,"volume":51147200},{"date":1518791400000,"open":172.36,"high":174.82,"low":171.77,"close":172.43,"volume":40176100},{"date":1519137000000,"open":172.05,"high":174.26,"low":171.42,"close":171.85,"volume":33930500},{"date":1519223400000,"open":172.83,"high":174.12,"low":171.01,"close":171.07,"volume":37471600},{"date":1519309800000,"open":171.8,"high":173.95,"low":171.71,"close":172.5,"volume":30991900},{"date":1519396200000,"open":173.67,"high":175.65,"low":173.54,"close":175.5,"volume":33812400},{"date":1519655400000,"open":176.35,"high":179.39,"low":176.21,"close":178.97,"volume":38162200},{"date":1519741800000,"open":179.1,"high":180.48,"low":178.16,"close":178.39,"volume":38928100},{"date":1519828200000,"open":179.26,"high":180.62,"low":178.05,"close":178.12,"volume":37782100},{"date":1519914600000,"open":178.54,"high":179.78,"low":172.66,"close":175,"volume":48802000},{"date":1520001000000,"open":172.8,"high":176.3,"low":172.45,"close":176.21,"volume":38454000},{"date":1520260200000,"open":175.21,"high":177.74,"low":174.52,"close":176.82,"volume":28401400},{"date":1520346600000,"open":177.91,"high":178.25,"low":176.13,"close":176.67,"volume":23788500},{"date":1520433000000,"open":174.94,"high":175.85,"low":174.27,"close":175.03,"volume":31703500},{"date":1520519400000,"open":175.48,"high":177.12,"low":175.07,"close":176.94,"volume":23774100},{"date":1520605800000,"open":177.96,"high":180,"low":177.39,"close":179.98,"volume":32185200},{"date":1520861400000,"open":180.29,"high":182.39,"low":180.21,"close":181.72,"volume":32207100},{"date":1520947800000,"open":182.59,"high":183.5,"low":179.24,"close":179.97,"volume":31693500},{"date":1521034200000,"open":180.32,"high":180.52,"low":177.81,"close":178.44,"volume":29368400},{"date":1521120600000,"open":178.5,"high":180.24,"low":178.07,"close":178.65,"volume":22743800},{"date":1521207000000,"open":178.65,"high":179.12,"low":177.62,"close":178.02,"volume":39404700},{"date":1521466200000,"open":177.32,"high":177.47,"low":173.66,"close":175.3,"volume":33446800},{"date":1521552600000,"open":175.24,"high":176.8,"low":174.94,"close":175.24,"volume":19649400},{"date":1521639000000,"open":175.04,"high":175.09,"low":171.26,"close":171.27,"volume":36338100},{"date":1521725400000,"open":170,"high":172.68,"low":168.6,"close":168.85,"volume":41490800},{"date":1521811800000,"open":168.39,"high":169.92,"low":164.94,"close":164.94,"volume":41028800},{"date":1522071000000,"open":168.07,"high":173.1,"low":166.44,"close":172.77,"volume":37541200},{"date":1522157400000,"open":173.68,"high":175.15,"low":166.92,"close":168.34,"volume":40922600},{"date":1522243800000,"open":167.25,"high":170.02,"low":165.19,"close":166.48,"volume":41668500},{"date":1522330200000,"open":167.81,"high":171.75,"low":166.9,"close":167.78,"volume":38398500},{"date":1522675800000,"open":166.64,"high":168.94,"low":164.47,"close":166.68,"volume":37586800},{"date":1522762200000,"open":167.64,"high":168.75,"low":164.88,"close":168.39,"volume":30278000},{"date":1522848600000,"open":164.88,"high":172.01,"low":164.77,"close":171.61,"volume":34605500},{"date":1522935000000,"open":172.58,"high":174.23,"low":172.08,"close":172.8,"volume":26933200},{"date":1523021400000,"open":170.97,"high":172.48,"low":168.2,"close":168.38,"volume":35005300},{"date":1523280600000,"open":169.88,"high":173.09,"low":169.85,"close":170.05,"volume":29017700},{"date":1523367000000,"open":173,"high":174,"low":171.53,"close":173.25,"volume":28408600},{"date":1523453400000,"open":172.23,"high":173.92,"low":171.7,"close":172.44,"volume":22431600},{"date":1523539800000,"open":173.41,"high":175,"low":173.04,"close":174.14,"volume":22889300},{"date":1523626200000,"open":174.78,"high":175.84,"low":173.85,"close":174.73,"volume":25124300},{"date":1523885400000,"open":175.03,"high":176.19,"low":174.83,"close":175.82,"volume":21578400},{"date":1523971800000,"open":176.49,"high":178.94,"low":176.41,"close":178.24,"volume":26509000},{"date":1524058200000,"open":177.81,"high":178.82,"low":176.88,"close":177.84,"volume":20754500},{"date":1524144600000,"open":173.76,"high":175.39,"low":172.66,"close":172.8,"volume":34808800},{"date":1524231000000,"open":170.6,"high":171.22,"low":165.43,"close":165.72,"volume":65491100},{"date":1524490200000,"open":166.83,"high":166.92,"low":164.09,"close":165.24,"volume":36515500},{"date":1524576600000,"open":165.67,"high":166.33,"low":161.22,"close":162.94,"volume":33692000},{"date":1524663000000,"open":162.62,"high":165.42,"low":162.41,"close":163.65,"volume":28382100},{"date":1524749400000,"open":164.12,"high":165.73,"low":163.37,"close":164.22,"volume":27963000},{"date":1524835800000,"open":164,"high":164.33,"low":160.63,"close":162.32,"volume":35655800},{"date":1525095000000,"open":162.13,"high":167.26,"low":161.84,"close":165.26,"volume":42427400},{"date":1525181400000,"open":166.41,"high":169.2,"low":165.27,"close":169.1,"volume":53569400},{"date":1525267800000,"open":175.23,"high":177.75,"low":173.8,"close":176.57,"volume":66539400},{"date":1525354200000,"open":175.88,"high":177.5,"low":174.44,"close":176.89,"volume":34068200},{"date":1525440600000,"open":178.25,"high":184.25,"low":178.17,"close":183.83,"volume":56201300},{"date":1525699800000,"open":185.18,"high":187.67,"low":184.75,"close":185.16,"volume":42451400},{"date":1525786200000,"open":184.99,"high":186.22,"low":183.67,"close":186.05,"volume":28402800},{"date":1525872600000,"open":186.55,"high":187.4,"low":185.22,"close":187.36,"volume":23211200},{"date":1525959000000,"open":187.74,"high":190.37,"low":187.65,"close":190.04,"volume":27989300},{"date":1526045400000,"open":189.49,"high":190.06,"low":187.45,"close":188.59,"volume":26212200},{"date":1526304600000,"open":189.01,"high":189.53,"low":187.86,"close":188.15,"volume":20778800},{"date":1526391000000,"open":186.78,"high":187.07,"low":185.1,"close":186.44,"volume":23695200},{"date":1526477400000,"open":186.07,"high":188.46,"low":186,"close":188.18,"volume":19183100},{"date":1526563800000,"open":188,"high":188.91,"low":186.36,"close":186.99,"volume":17294000},{"date":1526650200000,"open":187.19,"high":187.81,"low":186.13,"close":186.31,"volume":18297700},{"date":1526909400000,"open":188,"high":189.27,"low":186.91,"close":187.63,"volume":18400800},{"date":1526995800000,"open":188.38,"high":188.88,"low":186.78,"close":187.16,"volume":15240700},{"date":1527082200000,"open":186.35,"high":188.5,"low":185.76,"close":188.36,"volume":20058400},{"date":1527168600000,"open":188.77,"high":188.84,"low":186.21,"close":188.15,"volume":23234000},{"date":1527255000000,"open":188.23,"high":189.65,"low":187.65,"close":188.58,"volume":17461000},{"date":1527600600000,"open":187.6,"high":188.75,"low":186.87,"close":187.9,"volume":22514100},{"date":1527687000000,"open":187.72,"high":188,"low":186.78,"close":187.5,"volume":18690500},{"date":1527773400000,"open":187.22,"high":188.23,"low":186.14,"close":186.87,"volume":27482800},{"date":1527859800000,"open":187.99,"high":190.26,"low":187.75,"close":190.24,"volume":23442500},{"date":1528119000000,"open":191.64,"high":193.42,"low":191.35,"close":191.83,"volume":26266200},{"date":1528205400000,"open":193.07,"high":193.94,"low":192.36,"close":193.31,"volume":21566000},{"date":1528291800000,"open":193.63,"high":194.08,"low":191.92,"close":193.98,"volume":20933600},{"date":1528378200000,"open":194.14,"high":194.2,"low":192.34,"close":193.46,"volume":21347200},{"date":1528464600000,"open":191.17,"high":192,"low":189.77,"close":191.7,"volume":26656800},{"date":1528723800000,"open":191.35,"high":191.97,"low":190.21,"close":191.23,"volume":18308500},{"date":1528810200000,"open":191.39,"high":192.61,"low":191.15,"close":192.28,"volume":16911100},{"date":1528896600000,"open":192.42,"high":192.88,"low":190.44,"close":190.7,"volume":21638400},{"date":1528983000000,"open":191.55,"high":191.57,"low":190.22,"close":190.8,"volume":21610100},{"date":1529069400000,"open":190.03,"high":190.16,"low":188.26,"close":188.84,"volume":61719200},{"date":1529328600000,"open":187.88,"high":189.22,"low":187.2,"close":188.74,"volume":18484900},{"date":1529415000000,"open":185.14,"high":186.33,"low":183.45,"close":185.69,"volume":33578500},{"date":1529501400000,"open":186.35,"high":187.2,"low":185.73,"close":186.5,"volume":20628700},{"date":1529587800000,"open":187.25,"high":188.35,"low":184.94,"close":185.46,"volume":25711900},{"date":1529674200000,"open":186.12,"high":186.15,"low":184.7,"close":184.92,"volume":27200400},{"date":1529933400000,"open":183.4,"high":184.92,"low":180.73,"close":182.17,"volume":31663100},{"date":1530019800000,"open":182.99,"high":186.53,"low":182.54,"close":184.43,"volume":24569200},{"date":1530106200000,"open":185.23,"high":187.28,"low":184.03,"close":184.16,"volume":25285300},{"date":1530192600000,"open":184.1,"high":186.21,"low":183.8,"close":185.5,"volume":17365200},{"date":1530279000000,"open":186.29,"high":187.19,"low":182.91,"close":185.11,"volume":22737700},{"date":1530538200000,"open":183.82,"high":187.3,"low":183.42,"close":187.18,"volume":17731300},{"date":1530624600000,"open":187.79,"high":187.95,"low":183.54,"close":183.92,"volume":13954800},{"date":1530797400000,"open":185.26,"high":186.41,"low":184.28,"close":185.4,"volume":16604200},{"date":1530883800000,"open":185.42,"high":188.43,"low":185.2,"close":187.97,"volume":17485200},{"date":1531143000000,"open":189.5,"high":190.68,"low":189.3,"close":190.58,"volume":19756600},{"date":1531229400000,"open":190.71,"high":191.28,"low":190.18,"close":190.35,"volume":15939100},{"date":1531315800000,"open":188.5,"high":189.78,"low":187.61,"close":187.88,"volume":18831500},{"date":1531402200000,"open":189.53,"high":191.41,"low":189.31,"close":191.03,"volume":18041100},{"date":1531488600000,"open":191.08,"high":191.84,"low":190.9,"close":191.33,"volume":12513900},{"date":1531747800000,"open":191.52,"high":192.65,"low":190.42,"close":190.91,"volume":15043100},{"date":1531834200000,"open":189.75,"high":191.87,"low":189.2,"close":191.45,"volume":15534500},{"date":1531920600000,"open":191.78,"high":191.8,"low":189.93,"close":190.4,"volume":16393400},{"date":1532007000000,"open":189.69,"high":192.55,"low":189.69,"close":191.88,"volume":20286800},{"date":1532093400000,"open":191.78,"high":192.43,"low":190.17,"close":191.44,"volume":20676200},{"date":1532352600000,"open":190.68,"high":191.96,"low":189.56,"close":191.61,"volume":15989400},{"date":1532439000000,"open":192.45,"high":193.66,"low":192.05,"close":193,"volume":18697900},{"date":1532525400000,"open":193.06,"high":194.85,"low":192.43,"close":194.82,"volume":16709900},{"date":1532611800000,"open":194.61,"high":195.96,"low":193.61,"close":194.21,"volume":19076000},{"date":1532698200000,"open":194.99,"high":195.19,"low":190.1,"close":190.98,"volume":24024000},{"date":1532957400000,"open":191.9,"high":192.2,"low":189.07,"close":189.91,"volume":21029500},{"date":1533043800000,"open":190.3,"high":192.14,"low":189.34,"close":190.29,"volume":39373000},{"date":1533130200000,"open":199.13,"high":201.76,"low":197.31,"close":201.5,"volume":67935700},{"date":1533216600000,"open":200.58,"high":208.38,"low":200.35,"close":207.39,"volume":62404000},{"date":1533303000000,"open":207.03,"high":208.74,"low":205.48,"close":207.99,"volume":33447400},{"date":1533562200000,"open":208,"high":209.25,"low":207.07,"close":209.07,"volume":25425400},{"date":1533648600000,"open":209.32,"high":209.5,"low":206.76,"close":207.11,"volume":25587400},{"date":1533735000000,"open":206.05,"high":207.81,"low":204.52,"close":207.25,"volume":22525500},{"date":1533821400000,"open":209.53,"high":209.78,"low":207.2,"close":208.88,"volume":23492600},{"date":1533907800000,"open":207.36,"high":209.1,"low":206.67,"close":207.53,"volume":24611200},{"date":1534167000000,"open":209.31,"high":210.95,"low":207.7,"close":208.87,"volume":25890900},{"date":1534253400000,"open":210.16,"high":210.56,"low":208.26,"close":209.75,"volume":20748000},{"date":1534339800000,"open":209.22,"high":210.74,"low":208.33,"close":210.24,"volume":28807600},{"date":1534426200000,"open":211.75,"high":213.81,"low":211.47,"close":213.32,"volume":28500400},{"date":1534512600000,"open":213.44,"high":217.95,"low":213.16,"close":217.58,"volume":35427000},{"date":1534771800000,"open":218.1,"high":219.18,"low":215.11,"close":215.46,"volume":30287700},{"date":1534858200000,"open":216.8,"high":217.19,"low":214.03,"close":215.04,"volume":26159800},{"date":1534944600000,"open":214.1,"high":216.36,"low":213.84,"close":215.05,"volume":19018100},{"date":1535031000000,"open":214.65,"high":217.05,"low":214.6,"close":215.49,"volume":18883200},{"date":1535117400000,"open":216.6,"high":216.9,"low":215.11,"close":216.16,"volume":18476400},{"date":1535376600000,"open":217.15,"high":218.74,"low":216.33,"close":217.94,"volume":20525100},{"date":1535463000000,"open":219.01,"high":220.54,"low":218.92,"close":219.7,"volume":22776800},{"date":1535549400000,"open":220.15,"high":223.49,"low":219.41,"close":222.98,"volume":27254800},{"date":1535635800000,"open":223.25,"high":228.26,"low":222.4,"close":225.03,"volume":48793800},{"date":1535722200000,"open":226.51,"high":228.87,"low":226,"close":227.63,"volume":43340100},{"date":1536067800000,"open":228.41,"high":229.18,"low":226.63,"close":228.36,"volume":27390100},{"date":1536154200000,"open":228.99,"high":229.67,"low":225.1,"close":226.87,"volume":33333000},{"date":1536240600000,"open":226.23,"high":227.35,"low":221.3,"close":223.1,"volume":34290000},{"date":1536327000000,"open":221.85,"high":225.37,"low":220.71,"close":221.3,"volume":37619800},{"date":1536586200000,"open":220.95,"high":221.85,"low":216.47,"close":218.33,"volume":39516500},{"date":1536672600000,"open":218.01,"high":224.3,"low":216.56,"close":223.85,"volume":35749000},{"date":1536759000000,"open":224.94,"high":225,"low":219.84,"close":221.07,"volume":49278700},{"date":1536845400000,"open":223.52,"high":228.35,"low":222.57,"close":226.41,"volume":41706400},{"date":1536931800000,"open":225.75,"high":226.84,"low":222.52,"close":223.84,"volume":31999300},{"date":1537191000000,"open":222.15,"high":222.95,"low":217.27,"close":217.88,"volume":37195100},{"date":1537277400000,"open":217.79,"high":221.85,"low":217.12,"close":218.24,"volume":31571700},{"date":1537363800000,"open":218.5,"high":219.62,"low":215.3,"close":218.37,"volume":27123800},{"date":1537450200000,"open":220.24,"high":222.28,"low":219.15,"close":220.03,"volume":26608800},{"date":1537536600000,"open":220.78,"high":221.36,"low":217.29,"close":217.66,"volume":96246700},{"date":1537795800000,"open":216.82,"high":221.26,"low":216.63,"close":220.79,"volume":27693400},{"date":1537882200000,"open":219.75,"high":222.82,"low":219.7,"close":222.19,"volume":24554400},{"date":1537968600000,"open":221,"high":223.75,"low":219.76,"close":220.42,"volume":23984700},{"date":1538055000000,"open":223.82,"high":226.44,"low":223.54,"close":224.95,"volume":30181200},{"date":1538141400000,"open":224.79,"high":225.84,"low":224.02,"close":225.74,"volume":22929400},{"date":1538400600000,"open":227.95,"high":229.42,"low":226.35,"close":227.26,"volume":23600800},{"date":1538487000000,"open":227.25,"high":230,"low":226.63,"close":229.28,"volume":24788200},{"date":1538573400000,"open":230.05,"high":233.47,"low":229.78,"close":232.07,"volume":28654800},{"date":1538659800000,"open":230.78,"high":232.35,"low":226.73,"close":227.99,"volume":32042000},{"date":1538746200000,"open":227.96,"high":228.41,"low":220.58,"close":224.29,"volume":33580500},{"date":1539005400000,"open":222.21,"high":224.8,"low":220.2,"close":223.77,"volume":29663900},{"date":1539091800000,"open":223.64,"high":227.27,"low":222.25,"close":226.87,"volume":26891000},{"date":1539178200000,"open":225.46,"high":226.35,"low":216.05,"close":216.36,"volume":41420800},{"date":1539278301000,"open":214.52,"high":219.48,"low":212.8,"close":217.62,"volume":30124886}]