chart.json

{"symbol":"AAPL","meta":{"symbol":"AAPL","currency":"USD","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":345479400,"regularMarketTime":1766178000,"hasPrePostMarketData":true,"gmtOffset":null,"timezone":"EST","exchangeTimezoneName":"America/New_York","regularMarketPrice":273.67,"fiftyTwoWeekHigh":288.62,"fiftyTwoWeekLow":169.21,"regularMarketDayHigh":274.576,"regularMarketDayLow":269.9,"regularMarketVolume":111198501,"chartPreviousClose":126.66,"previousClose":null,"priceHint":2,"dataGranularity":"1d","range":"5y"},"candles":[{"timestamp":1608561000,"open":125.0199966430664,"high":128.30999755859375,"low":123.4499969482422,"close":128.22999572753906,"volume":121251600,"adj_close":null},{"timestamp":1608647400,"open":131.61000061035156,"high":134.41000366210938,"low":129.64999389648438,"close":131.8800048828125,"volume":168904800,"adj_close":null},{"timestamp":1608733800,"open":132.16000366210938,"high":132.42999267578125,"low":130.77999877929688,"close":130.9600067138672,"volume":88223700,"adj_close":null},{"timestamp":1608820200,"open":131.32000732421875,"high":133.4600067138672,"low":131.10000610351562,"close":131.97000122070312,"volume":54930100,"adj_close":null},{"timestamp":1609165800,"open":133.99000549316406,"high":137.33999633789062,"low":133.50999450683594,"close":136.69000244140625,"volume":124486200,"adj_close":null},{"timestamp":1609252200,"open":138.0500030517578,"high":138.7899932861328,"low":134.33999633789062,"close":134.8699951171875,"volume":121047300,"adj_close":null},{"timestamp":1609338600,"open":135.5800018310547,"high":135.99000549316406,"low":133.39999389648438,"close":133.72000122070312,"volume":96452100,"adj_close":null},{"timestamp":1609425000,"open":134.0800018310547,"high":134.74000549316406,"low":131.72000122070312,"close":132.69000244140625,"volume":99116600,"adj_close":null},{"timestamp":1609770600,"open":133.52000427246094,"high":133.61000061035156,"low":126.76000213623048,"close":129.41000366210938,"volume":143301900,"adj_close":null},{"timestamp":1609857000,"open":128.88999938964844,"high":131.74000549316406,"low":128.42999267578125,"close":131.00999450683594,"volume":97664900,"adj_close":null},{"timestamp":1609943400,"open":127.72000122070312,"high":131.0500030517578,"low":126.37999725341795,"close":126.5999984741211,"volume":155088000,"adj_close":null},{"timestamp":1610029800,"open":128.36000061035156,"high":131.6300048828125,"low":127.86000061035156,"close":130.9199981689453,"volume":109578200,"adj_close":null},{"timestamp":1610116200,"open":132.42999267578125,"high":132.6300048828125,"low":130.22999572753906,"close":132.0500030517578,"volume":105158200,"adj_close":null},{"timestamp":1610375400,"open":129.19000244140625,"high":130.1699981689453,"low":128.5,"close":128.97999572753906,"volume":100384500,"adj_close":null},{"timestamp":1610461800,"open":128.5,"high":129.69000244140625,"low":126.86000061035156,"close":128.8000030517578,"volume":91951100,"adj_close":null},{"timestamp":1610548200,"open":128.75999450683594,"high":131.4499969482422,"low":128.49000549316406,"close":130.88999938964844,"volume":88636800,"adj_close":null},{"timestamp":1610634600,"open":130.8000030517578,"high":131.0,"low":128.75999450683594,"close":128.91000366210938,"volume":90221800,"adj_close":null},{"timestamp":1610721000,"open":128.77999877929688,"high":130.22000122070312,"low":127.0,"close":127.13999938964844,"volume":111598500,"adj_close":null},{"timestamp":1611066600,"open":127.77999877929688,"high":128.7100067138672,"low":126.94000244140624,"close":127.83000183105467,"volume":90757300,"adj_close":null},{"timestamp":1611153000,"open":128.66000366210938,"high":132.49000549316406,"low":128.5500030517578,"close":132.02999877929688,"volume":104319500,"adj_close":null},{"timestamp":1611239400,"open":133.8000030517578,"high":139.6699981689453,"low":133.58999633789062,"close":136.8699951171875,"volume":120150900,"adj_close":null},{"timestamp":1611325800,"open":136.27999877929688,"high":139.85000610351562,"low":135.02000427246094,"close":139.07000732421875,"volume":114459400,"adj_close":null},{"timestamp":1611585000,"open":143.07000732421875,"high":145.08999633789062,"low":136.5399932861328,"close":142.9199981689453,"volume":157611700,"adj_close":null},{"timestamp":1611671400,"open":143.60000610351562,"high":144.3000030517578,"low":141.3699951171875,"close":143.16000366210938,"volume":98390600,"adj_close":null},{"timestamp":1611757800,"open":143.42999267578125,"high":144.3000030517578,"low":140.41000366210938,"close":142.05999755859375,"volume":140843800,"adj_close":null},{"timestamp":1611844200,"open":139.52000427246094,"high":141.99000549316406,"low":136.6999969482422,"close":137.08999633789062,"volume":142621100,"adj_close":null},{"timestamp":1611930600,"open":135.8300018310547,"high":136.74000549316406,"low":130.2100067138672,"close":131.9600067138672,"volume":177523800,"adj_close":null},{"timestamp":1612189800,"open":133.75,"high":135.3800048828125,"low":130.92999267578125,"close":134.13999938964844,"volume":106239800,"adj_close":null},{"timestamp":1612276200,"open":135.72999572753906,"high":136.30999755859375,"low":134.61000061035156,"close":134.99000549316406,"volume":83305400,"adj_close":null},{"timestamp":1612362600,"open":135.75999450683594,"high":135.77000427246094,"low":133.61000061035156,"close":133.94000244140625,"volume":89880900,"adj_close":null},{"timestamp":1612449000,"open":136.3000030517578,"high":137.39999389648438,"low":134.58999633789062,"close":137.38999938964844,"volume":84183100,"adj_close":null},{"timestamp":1612535400,"open":137.35000610351562,"high":137.4199981689453,"low":135.86000061035156,"close":136.75999450683594,"volume":75693800,"adj_close":null},{"timestamp":1612794600,"open":136.02999877929688,"high":136.9600067138672,"low":134.9199981689453,"close":136.91000366210938,"volume":71297200,"adj_close":null},{"timestamp":1612881000,"open":136.6199951171875,"high":137.8800048828125,"low":135.85000610351562,"close":136.00999450683594,"volume":76774200,"adj_close":null},{"timestamp":1612967400,"open":136.47999572753906,"high":136.99000549316406,"low":134.39999389648438,"close":135.38999938964844,"volume":73046600,"adj_close":null},{"timestamp":1613053800,"open":135.89999389648438,"high":136.38999938964844,"low":133.77000427246094,"close":135.1300048828125,"volume":64280000,"adj_close":null},{"timestamp":1613140200,"open":134.35000610351562,"high":135.52999877929688,"low":133.69000244140625,"close":135.3699951171875,"volume":60145100,"adj_close":null},{"timestamp":1613485800,"open":135.49000549316406,"high":136.00999450683594,"low":132.7899932861328,"close":133.19000244140625,"volume":80576300,"adj_close":null},{"timestamp":1613572200,"open":131.25,"high":132.22000122070312,"low":129.47000122070312,"close":130.83999633789062,"volume":97918500,"adj_close":null},{"timestamp":1613658600,"open":129.1999969482422,"high":130.0,"low":127.41000366210938,"close":129.7100067138672,"volume":96856700,"adj_close":null},{"timestamp":1613745000,"open":130.24000549316406,"high":130.7100067138672,"low":128.8000030517578,"close":129.8699951171875,"volume":87668800,"adj_close":null},{"timestamp":1614004200,"open":128.00999450683594,"high":129.72000122070312,"low":125.5999984741211,"close":126.0,"volume":103916400,"adj_close":null},{"timestamp":1614090600,"open":123.76000213623048,"high":126.70999908447266,"low":118.38999938964844,"close":125.86000061035156,"volume":158273000,"adj_close":null},{"timestamp":1614177000,"open":124.94000244140624,"high":125.55999755859376,"low":122.2300033569336,"close":125.3499984741211,"volume":111039900,"adj_close":null},{"timestamp":1614263400,"open":124.68000030517578,"high":126.45999908447266,"low":120.54000091552734,"close":120.98999786376952,"volume":148199500,"adj_close":null},{"timestamp":1614349800,"open":122.58999633789062,"high":124.8499984741211,"low":121.1999969482422,"close":121.26000213623048,"volume":164560400,"adj_close":null},{"timestamp":1614609000,"open":123.75,"high":127.93000030517578,"low":122.79000091552734,"close":127.79000091552734,"volume":116307900,"adj_close":null},{"timestamp":1614695400,"open":128.41000366210938,"high":128.72000122070312,"low":125.01000213623048,"close":125.12000274658205,"volume":102260900,"adj_close":null},{"timestamp":1614781800,"open":124.80999755859376,"high":125.70999908447266,"low":121.83999633789062,"close":122.05999755859376,"volume":112966300,"adj_close":null},{"timestamp":1614868200,"open":121.75,"high":123.5999984741211,"low":118.62000274658205,"close":120.12999725341795,"volume":178155000,"adj_close":null},{"timestamp":1614954600,"open":120.9800033569336,"high":121.94000244140624,"low":117.56999969482422,"close":121.41999816894533,"volume":153766600,"adj_close":null},{"timestamp":1615213800,"open":120.93000030517578,"high":121.0,"low":116.20999908447266,"close":116.36000061035156,"volume":154376600,"adj_close":null},{"timestamp":1615300200,"open":119.02999877929688,"high":122.05999755859376,"low":118.79000091552734,"close":121.08999633789062,"volume":129525800,"adj_close":null},{"timestamp":1615386600,"open":121.69000244140624,"high":122.16999816894533,"low":119.4499969482422,"close":119.9800033569336,"volume":111943300,"adj_close":null},{"timestamp":1615473000,"open":122.54000091552734,"high":123.20999908447266,"low":121.26000213623048,"close":121.95999908447266,"volume":103026500,"adj_close":null},{"timestamp":1615559400,"open":120.4000015258789,"high":121.16999816894533,"low":119.16000366210938,"close":121.02999877929688,"volume":88105100,"adj_close":null},{"timestamp":1615815000,"open":121.41000366210938,"high":124.0,"low":120.41999816894533,"close":123.98999786376952,"volume":92403800,"adj_close":null},{"timestamp":1615901400,"open":125.6999969482422,"high":127.22000122070312,"low":124.72000122070312,"close":125.56999969482422,"volume":115227900,"adj_close":null},{"timestamp":1615987800,"open":124.0500030517578,"high":125.86000061035156,"low":122.33999633789062,"close":124.76000213623048,"volume":111932600,"adj_close":null},{"timestamp":1616074200,"open":122.87999725341795,"high":123.18000030517578,"low":120.31999969482422,"close":120.52999877929688,"volume":121229700,"adj_close":null},{"timestamp":1616160600,"open":119.9000015258789,"high":121.43000030517578,"low":119.68000030517578,"close":119.98999786376952,"volume":185549500,"adj_close":null},{"timestamp":1616419800,"open":120.33000183105467,"high":123.87000274658205,"low":120.26000213623048,"close":123.38999938964844,"volume":111912300,"adj_close":null},{"timestamp":1616506200,"open":123.33000183105467,"high":124.23999786376952,"low":122.13999938964844,"close":122.54000091552734,"volume":95467100,"adj_close":null},{"timestamp":1616592600,"open":122.81999969482422,"high":122.9000015258789,"low":120.06999969482422,"close":120.08999633789062,"volume":88530500,"adj_close":null},{"timestamp":1616679000,"open":119.54000091552734,"high":121.66000366210938,"low":119.0,"close":120.58999633789062,"volume":98844700,"adj_close":null},{"timestamp":1616765400,"open":120.3499984741211,"high":121.4800033569336,"low":118.91999816894533,"close":121.20999908447266,"volume":94071200,"adj_close":null},{"timestamp":1617024600,"open":121.6500015258789,"high":122.58000183105467,"low":120.7300033569336,"close":121.38999938964844,"volume":80819200,"adj_close":null},{"timestamp":1617111000,"open":120.11000061035156,"high":120.4000015258789,"low":118.86000061035156,"close":119.9000015258789,"volume":85671900,"adj_close":null},{"timestamp":1617197400,"open":121.6500015258789,"high":123.5199966430664,"low":121.1500015258789,"close":122.1500015258789,"volume":118323800,"adj_close":null},{"timestamp":1617283800,"open":123.66000366210938,"high":124.18000030517578,"low":122.48999786376952,"close":123.0,"volume":75089100,"adj_close":null},{"timestamp":1617629400,"open":123.87000274658205,"high":126.16000366210938,"low":123.06999969482422,"close":125.9000015258789,"volume":88651200,"adj_close":null},{"timestamp":1617715800,"open":126.5,"high":127.12999725341795,"low":125.6500015258789,"close":126.20999908447266,"volume":80171300,"adj_close":null},{"timestamp":1617802200,"open":125.83000183105467,"high":127.91999816894533,"low":125.13999938964844,"close":127.9000015258789,"volume":83466700,"adj_close":null},{"timestamp":1617888600,"open":128.9499969482422,"high":130.38999938964844,"low":128.52000427246094,"close":130.36000061035156,"volume":88844600,"adj_close":null},{"timestamp":1617975000,"open":129.8000030517578,"high":133.0399932861328,"low":129.47000122070312,"close":133.0,"volume":106686700,"adj_close":null},{"timestamp":1618234200,"open":132.52000427246094,"high":132.85000610351562,"low":130.6300048828125,"close":131.24000549316406,"volume":91420000,"adj_close":null},{"timestamp":1618320600,"open":132.44000244140625,"high":134.66000366210938,"low":131.92999267578125,"close":134.42999267578125,"volume":91266500,"adj_close":null},{"timestamp":1618407000,"open":134.94000244140625,"high":135.0,"low":131.66000366210938,"close":132.02999877929688,"volume":87222800,"adj_close":null},{"timestamp":1618493400,"open":133.82000732421875,"high":135.0,"low":133.63999938964844,"close":134.5,"volume":89347100,"adj_close":null},{"timestamp":1618579800,"open":134.3000030517578,"high":134.6699981689453,"low":133.27999877929688,"close":134.16000366210938,"volume":84922400,"adj_close":null},{"timestamp":1618839000,"open":133.50999450683594,"high":135.47000122070312,"low":133.33999633789062,"close":134.83999633789062,"volume":94264200,"adj_close":null},{"timestamp":1618925400,"open":135.02000427246094,"high":135.52999877929688,"low":131.80999755859375,"close":133.11000061035156,"volume":94812300,"adj_close":null},{"timestamp":1619011800,"open":132.36000061035156,"high":133.75,"low":131.3000030517578,"close":133.5,"volume":68847100,"adj_close":null},{"timestamp":1619098200,"open":133.0399932861328,"high":134.14999389648438,"low":131.41000366210938,"close":131.94000244140625,"volume":84566500,"adj_close":null},{"timestamp":1619184600,"open":132.16000366210938,"high":135.1199951171875,"low":132.16000366210938,"close":134.32000732421875,"volume":78657500,"adj_close":null},{"timestamp":1619443800,"open":134.8300018310547,"high":135.05999755859375,"low":133.55999755859375,"close":134.72000122070312,"volume":66905100,"adj_close":null},{"timestamp":1619530200,"open":135.00999450683594,"high":135.41000366210938,"low":134.11000061035156,"close":134.38999938964844,"volume":66015800,"adj_close":null},{"timestamp":1619616600,"open":134.30999755859375,"high":135.02000427246094,"low":133.0800018310547,"close":133.5800018310547,"volume":107760100,"adj_close":null},{"timestamp":1619703000,"open":136.47000122070312,"high":137.07000732421875,"low":132.4499969482422,"close":133.47999572753906,"volume":151101000,"adj_close":null},{"timestamp":1619789400,"open":131.77999877929688,"high":133.55999755859375,"low":131.07000732421875,"close":131.4600067138672,"volume":109839500,"adj_close":null},{"timestamp":1620048600,"open":132.0399932861328,"high":134.07000732421875,"low":131.8300018310547,"close":132.5399932861328,"volume":75135100,"adj_close":null},{"timestamp":1620135000,"open":131.19000244140625,"high":131.49000549316406,"low":126.6999969482422,"close":127.8499984741211,"volume":137564700,"adj_close":null},{"timestamp":1620221400,"open":129.1999969482422,"high":130.4499969482422,"low":127.97000122070312,"close":128.10000610351562,"volume":84000900,"adj_close":null},{"timestamp":1620307800,"open":127.88999938964844,"high":129.75,"low":127.12999725341795,"close":129.74000549316406,"volume":78128300,"adj_close":null},{"timestamp":1620394200,"open":130.85000610351562,"high":131.25999450683594,"low":129.47999572753906,"close":130.2100067138672,"volume":78973300,"adj_close":null},{"timestamp":1620653400,"open":129.41000366210938,"high":129.5399932861328,"low":126.80999755859376,"close":126.8499984741211,"volume":88071200,"adj_close":null},{"timestamp":1620739800,"open":123.5,"high":126.2699966430664,"low":122.7699966430664,"close":125.91000366210938,"volume":126142800,"adj_close":null},{"timestamp":1620826200,"open":123.4000015258789,"high":124.63999938964844,"low":122.25,"close":122.7699966430664,"volume":112172300,"adj_close":null},{"timestamp":1620912600,"open":124.58000183105467,"high":126.1500015258789,"low":124.26000213623048,"close":124.97000122070312,"volume":105861300,"adj_close":null},{"timestamp":1620999000,"open":126.25,"high":127.88999938964844,"low":125.8499984741211,"close":127.4499969482422,"volume":81918000,"adj_close":null},{"timestamp":1621258200,"open":126.81999969482422,"high":126.93000030517578,"low":125.16999816894533,"close":126.2699966430664,"volume":74244600,"adj_close":null},{"timestamp":1621344600,"open":126.55999755859376,"high":126.98999786376952,"low":124.77999877929688,"close":124.8499984741211,"volume":63342900,"adj_close":null},{"timestamp":1621431000,"open":123.16000366210938,"high":124.91999816894533,"low":122.86000061035156,"close":124.69000244140624,"volume":92612000,"adj_close":null},{"timestamp":1621517400,"open":125.2300033569336,"high":127.72000122070312,"low":125.0999984741211,"close":127.30999755859376,"volume":76857100,"adj_close":null},{"timestamp":1621603800,"open":127.81999969482422,"high":128.0,"low":125.20999908447266,"close":125.43000030517578,"volume":79295400,"adj_close":null},{"timestamp":1621863000,"open":126.01000213623048,"high":127.94000244140624,"low":125.94000244140624,"close":127.0999984741211,"volume":63092900,"adj_close":null},{"timestamp":1621949400,"open":127.81999969482422,"high":128.32000732421875,"low":126.31999969482422,"close":126.9000015258789,"volume":72009500,"adj_close":null},{"timestamp":1622035800,"open":126.95999908447266,"high":127.38999938964844,"low":126.41999816894533,"close":126.8499984741211,"volume":56575900,"adj_close":null},{"timestamp":1622122200,"open":126.44000244140624,"high":127.63999938964844,"low":125.08000183105467,"close":125.27999877929688,"volume":94625600,"adj_close":null},{"timestamp":1622208600,"open":125.56999969482422,"high":125.8000030517578,"low":124.5500030517578,"close":124.61000061035156,"volume":71311100,"adj_close":null},{"timestamp":1622554200,"open":125.08000183105467,"high":125.3499984741211,"low":123.94000244140624,"close":124.27999877929688,"volume":67637100,"adj_close":null},{"timestamp":1622640600,"open":124.27999877929688,"high":125.23999786376952,"low":124.0500030517578,"close":125.05999755859376,"volume":59278900,"adj_close":null},{"timestamp":1622727000,"open":124.68000030517578,"high":124.8499984741211,"low":123.12999725341795,"close":123.54000091552734,"volume":76229200,"adj_close":null},{"timestamp":1622813400,"open":124.06999969482422,"high":126.16000366210938,"low":123.8499984741211,"close":125.88999938964844,"volume":75169300,"adj_close":null},{"timestamp":1623072600,"open":126.16999816894533,"high":126.31999969482422,"low":124.83000183105467,"close":125.9000015258789,"volume":71057600,"adj_close":null},{"timestamp":1623159000,"open":126.5999984741211,"high":128.4600067138672,"low":126.20999908447266,"close":126.73999786376952,"volume":74403800,"adj_close":null},{"timestamp":1623245400,"open":127.20999908447266,"high":127.75,"low":126.5199966430664,"close":127.12999725341795,"volume":56877900,"adj_close":null},{"timestamp":1623331800,"open":127.0199966430664,"high":128.19000244140625,"low":125.94000244140624,"close":126.11000061035156,"volume":71186400,"adj_close":null},{"timestamp":1623418200,"open":126.52999877929688,"high":127.44000244140624,"low":126.0999984741211,"close":127.3499984741211,"volume":53522400,"adj_close":null},{"timestamp":1623677400,"open":127.81999969482422,"high":130.5399932861328,"low":127.06999969482422,"close":130.47999572753906,"volume":96906500,"adj_close":null},{"timestamp":1623763800,"open":129.94000244140625,"high":130.60000610351562,"low":129.38999938964844,"close":129.63999938964844,"volume":62746300,"adj_close":null},{"timestamp":1623850200,"open":130.3699951171875,"high":130.88999938964844,"low":128.4600067138672,"close":130.14999389648438,"volume":91815000,"adj_close":null},{"timestamp":1623936600,"open":129.8000030517578,"high":132.5500030517578,"low":129.64999389648438,"close":131.7899932861328,"volume":96721700,"adj_close":null},{"timestamp":1624023000,"open":130.7100067138672,"high":131.50999450683594,"low":130.24000549316406,"close":130.4600067138672,"volume":108953300,"adj_close":null},{"timestamp":1624282200,"open":130.3000030517578,"high":132.41000366210938,"low":129.2100067138672,"close":132.3000030517578,"volume":79663300,"adj_close":null},{"timestamp":1624368600,"open":132.1300048828125,"high":134.0800018310547,"low":131.6199951171875,"close":133.97999572753906,"volume":74783600,"adj_close":null},{"timestamp":1624455000,"open":133.77000427246094,"high":134.32000732421875,"low":133.22999572753906,"close":133.6999969482422,"volume":60214200,"adj_close":null},{"timestamp":1624541400,"open":134.4499969482422,"high":134.63999938964844,"low":132.92999267578125,"close":133.41000366210938,"volume":68711000,"adj_close":null},{"timestamp":1624627800,"open":133.4600067138672,"high":133.88999938964844,"low":132.80999755859375,"close":133.11000061035156,"volume":70783700,"adj_close":null},{"timestamp":1624887000,"open":133.41000366210938,"high":135.25,"low":133.35000610351562,"close":134.77999877929688,"volume":62111300,"adj_close":null},{"timestamp":1624973400,"open":134.8000030517578,"high":136.49000549316406,"low":134.35000610351562,"close":136.3300018310547,"volume":64556100,"adj_close":null},{"timestamp":1625059800,"open":136.1699981689453,"high":137.41000366210938,"low":135.8699951171875,"close":136.9600067138672,"volume":63261400,"adj_close":null},{"timestamp":1625146200,"open":136.60000610351562,"high":137.3300018310547,"low":135.75999450683594,"close":137.27000427246094,"volume":52485800,"adj_close":null},{"timestamp":1625232600,"open":137.89999389648438,"high":140.0,"low":137.75,"close":139.9600067138672,"volume":78852600,"adj_close":null},{"timestamp":1625578200,"open":140.07000732421875,"high":143.14999389648438,"low":140.07000732421875,"close":142.02000427246094,"volume":108181800,"adj_close":null},{"timestamp":1625664600,"open":143.5399932861328,"high":144.88999938964844,"low":142.66000366210938,"close":144.57000732421875,"volume":104911600,"adj_close":null},{"timestamp":1625751000,"open":141.5800018310547,"high":144.05999755859375,"low":140.6699981689453,"close":143.24000549316406,"volume":105575500,"adj_close":null},{"timestamp":1625837400,"open":142.75,"high":145.64999389648438,"low":142.64999389648438,"close":145.11000061035156,"volume":99890800,"adj_close":null},{"timestamp":1626096600,"open":146.2100067138672,"high":146.32000732421875,"low":144.0,"close":144.5,"volume":76299700,"adj_close":null},{"timestamp":1626183000,"open":144.02999877929688,"high":147.4600067138672,"low":143.6300048828125,"close":145.63999938964844,"volume":100827100,"adj_close":null},{"timestamp":1626269400,"open":148.10000610351562,"high":149.57000732421875,"low":147.67999267578125,"close":149.14999389648438,"volume":127050800,"adj_close":null},{"timestamp":1626355800,"open":149.24000549316406,"high":150.0,"low":147.08999633789062,"close":148.47999572753906,"volume":106820300,"adj_close":null},{"timestamp":1626442200,"open":148.4600067138672,"high":149.75999450683594,"low":145.8800048828125,"close":146.38999938964844,"volume":93251400,"adj_close":null},{"timestamp":1626701400,"open":143.75,"high":144.07000732421875,"low":141.6699981689453,"close":142.4499969482422,"volume":121434600,"adj_close":null},{"timestamp":1626787800,"open":143.4600067138672,"high":147.10000610351562,"low":142.9600067138672,"close":146.14999389648438,"volume":96350000,"adj_close":null},{"timestamp":1626874200,"open":145.52999877929688,"high":146.1300048828125,"low":144.6300048828125,"close":145.39999389648438,"volume":74993500,"adj_close":null},{"timestamp":1626960600,"open":145.94000244140625,"high":148.1999969482422,"low":145.80999755859375,"close":146.8000030517578,"volume":77338200,"adj_close":null},{"timestamp":1627047000,"open":147.5500030517578,"high":148.72000122070312,"low":146.9199981689453,"close":148.55999755859375,"volume":71447400,"adj_close":null},{"timestamp":1627306200,"open":148.27000427246094,"high":149.8300018310547,"low":147.6999969482422,"close":148.99000549316406,"volume":72434100,"adj_close":null},{"timestamp":1627392600,"open":149.1199951171875,"high":149.2100067138672,"low":145.5500030517578,"close":146.77000427246094,"volume":104818600,"adj_close":null},{"timestamp":1627479000,"open":144.80999755859375,"high":146.97000122070312,"low":142.5399932861328,"close":144.97999572753906,"volume":118931200,"adj_close":null},{"timestamp":1627565400,"open":144.69000244140625,"high":146.5500030517578,"low":144.5800018310547,"close":145.63999938964844,"volume":56699500,"adj_close":null},{"timestamp":1627651800,"open":144.3800048828125,"high":146.3300018310547,"low":144.11000061035156,"close":145.86000061035156,"volume":70440600,"adj_close":null},{"timestamp":1627911000,"open":146.36000061035156,"high":146.9499969482422,"low":145.25,"close":145.52000427246094,"volume":62880000,"adj_close":null},{"timestamp":1627997400,"open":145.80999755859375,"high":148.0399932861328,"low":145.17999267578125,"close":147.36000061035156,"volume":64786600,"adj_close":null},{"timestamp":1628083800,"open":147.27000427246094,"high":147.7899932861328,"low":146.27999877929688,"close":146.9499969482422,"volume":56368300,"adj_close":null},{"timestamp":1628170200,"open":146.97999572753906,"high":147.83999633789062,"low":146.1699981689453,"close":147.05999755859375,"volume":46397700,"adj_close":null},{"timestamp":1628256600,"open":146.35000610351562,"high":147.11000061035156,"low":145.6300048828125,"close":146.13999938964844,"volume":54126800,"adj_close":null},{"timestamp":1628515800,"open":146.1999969482422,"high":146.6999969482422,"low":145.52000427246094,"close":146.08999633789062,"volume":48908700,"adj_close":null},{"timestamp":1628602200,"open":146.44000244140625,"high":147.7100067138672,"low":145.3000030517578,"close":145.60000610351562,"volume":69023100,"adj_close":null},{"timestamp":1628688600,"open":146.0500030517578,"high":146.72000122070312,"low":145.52999877929688,"close":145.86000061035156,"volume":48493500,"adj_close":null},{"timestamp":1628775000,"open":146.19000244140625,"high":149.0500030517578,"low":145.83999633789062,"close":148.88999938964844,"volume":72282600,"adj_close":null},{"timestamp":1628861400,"open":148.97000122070312,"high":149.44000244140625,"low":148.27000427246094,"close":149.10000610351562,"volume":59375000,"adj_close":null},{"timestamp":1629120600,"open":148.5399932861328,"high":151.19000244140625,"low":146.47000122070312,"close":151.1199951171875,"volume":103296000,"adj_close":null},{"timestamp":1629207000,"open":150.22999572753906,"high":151.67999267578125,"low":149.08999633789062,"close":150.19000244140625,"volume":92229700,"adj_close":null},{"timestamp":1629293400,"open":149.8000030517578,"high":150.72000122070312,"low":146.14999389648438,"close":146.36000061035156,"volume":86326000,"adj_close":null},{"timestamp":1629379800,"open":145.02999877929688,"high":148.0,"low":144.5,"close":146.6999969482422,"volume":86960300,"adj_close":null},{"timestamp":1629466200,"open":147.44000244140625,"high":148.5,"low":146.77999877929688,"close":148.19000244140625,"volume":60549600,"adj_close":null},{"timestamp":1629725400,"open":148.30999755859375,"high":150.19000244140625,"low":147.88999938964844,"close":149.7100067138672,"volume":60131800,"adj_close":null},{"timestamp":1629811800,"open":149.4499969482422,"high":150.86000061035156,"low":149.14999389648438,"close":149.6199951171875,"volume":48606400,"adj_close":null},{"timestamp":1629898200,"open":149.80999755859375,"high":150.32000732421875,"low":147.8000030517578,"close":148.36000061035156,"volume":58991300,"adj_close":null},{"timestamp":1629984600,"open":148.35000610351562,"high":149.1199951171875,"low":147.50999450683594,"close":147.5399932861328,"volume":48597200,"adj_close":null},{"timestamp":1630071000,"open":147.47999572753906,"high":148.75,"low":146.8300018310547,"close":148.60000610351562,"volume":55802400,"adj_close":null},{"timestamp":1630330200,"open":149.0,"high":153.49000549316406,"low":148.61000061035156,"close":153.1199951171875,"volume":90956700,"adj_close":null},{"timestamp":1630416600,"open":152.66000366210938,"high":152.8000030517578,"low":151.2899932861328,"close":151.8300018310547,"volume":86453100,"adj_close":null},{"timestamp":1630503000,"open":152.8300018310547,"high":154.97999572753906,"low":152.33999633789062,"close":152.50999450683594,"volume":80313700,"adj_close":null},{"timestamp":1630589400,"open":153.8699951171875,"high":154.72000122070312,"low":152.39999389648438,"close":153.64999389648438,"volume":71115500,"adj_close":null},{"timestamp":1630675800,"open":153.75999450683594,"high":154.6300048828125,"low":153.08999633789062,"close":154.3000030517578,"volume":57808700,"adj_close":null},{"timestamp":1631021400,"open":154.97000122070312,"high":157.25999450683594,"low":154.38999938964844,"close":156.69000244140625,"volume":82278300,"adj_close":null},{"timestamp":1631107800,"open":156.97999572753906,"high":157.0399932861328,"low":153.97999572753906,"close":155.11000061035156,"volume":74420200,"adj_close":null},{"timestamp":1631194200,"open":155.49000549316406,"high":156.11000061035156,"low":153.9499969482422,"close":154.07000732421875,"volume":57305700,"adj_close":null},{"timestamp":1631280600,"open":155.0,"high":155.47999572753906,"low":148.6999969482422,"close":148.97000122070312,"volume":140893200,"adj_close":null},{"timestamp":1631539800,"open":150.6300048828125,"high":151.4199981689453,"low":148.75,"close":149.5500030517578,"volume":102404300,"adj_close":null},{"timestamp":1631626200,"open":150.35000610351562,"high":151.07000732421875,"low":146.91000366210938,"close":148.1199951171875,"volume":109296300,"adj_close":null},{"timestamp":1631712600,"open":148.55999755859375,"high":149.44000244140625,"low":146.3699951171875,"close":149.02999877929688,"volume":83281300,"adj_close":null},{"timestamp":1631799000,"open":148.44000244140625,"high":148.97000122070312,"low":147.22000122070312,"close":148.7899932861328,"volume":68034100,"adj_close":null},{"timestamp":1631885400,"open":148.82000732421875,"high":148.82000732421875,"low":145.75999450683594,"close":146.05999755859375,"volume":129868800,"adj_close":null},{"timestamp":1632144600,"open":143.8000030517578,"high":144.83999633789062,"low":141.27000427246094,"close":142.94000244140625,"volume":123478900,"adj_close":null},{"timestamp":1632231000,"open":143.92999267578125,"high":144.60000610351562,"low":142.77999877929688,"close":143.42999267578125,"volume":75834000,"adj_close":null},{"timestamp":1632317400,"open":144.4499969482422,"high":146.42999267578125,"low":143.6999969482422,"close":145.85000610351562,"volume":76404300,"adj_close":null},{"timestamp":1632403800,"open":146.64999389648438,"high":147.0800018310547,"low":145.63999938964844,"close":146.8300018310547,"volume":64838200,"adj_close":null},{"timestamp":1632490200,"open":145.66000366210938,"high":147.47000122070312,"low":145.55999755859375,"close":146.9199981689453,"volume":53477900,"adj_close":null},{"timestamp":1632749400,"open":145.47000122070312,"high":145.9600067138672,"low":143.82000732421875,"close":145.3699951171875,"volume":74150700,"adj_close":null},{"timestamp":1632835800,"open":143.25,"high":144.75,"low":141.69000244140625,"close":141.91000366210938,"volume":108972300,"adj_close":null},{"timestamp":1632922200,"open":142.47000122070312,"high":144.4499969482422,"low":142.02999877929688,"close":142.8300018310547,"volume":74602000,"adj_close":null},{"timestamp":1633008600,"open":143.66000366210938,"high":144.3800048828125,"low":141.27999877929688,"close":141.5,"volume":89056700,"adj_close":null},{"timestamp":1633095000,"open":141.89999389648438,"high":142.9199981689453,"low":139.11000061035156,"close":142.64999389648438,"volume":94639600,"adj_close":null},{"timestamp":1633354200,"open":141.75999450683594,"high":142.2100067138672,"low":138.27000427246094,"close":139.13999938964844,"volume":98322000,"adj_close":null},{"timestamp":1633440600,"open":139.49000549316406,"high":142.24000549316406,"low":139.36000061035156,"close":141.11000061035156,"volume":80861100,"adj_close":null},{"timestamp":1633527000,"open":139.47000122070312,"high":142.14999389648438,"low":138.3699951171875,"close":142.0,"volume":83221100,"adj_close":null},{"timestamp":1633613400,"open":143.05999755859375,"high":144.22000122070312,"low":142.72000122070312,"close":143.2899932861328,"volume":61732700,"adj_close":null},{"timestamp":1633699800,"open":144.02999877929688,"high":144.17999267578125,"low":142.55999755859375,"close":142.89999389648438,"volume":58773200,"adj_close":null},{"timestamp":1633959000,"open":142.27000427246094,"high":144.80999755859375,"low":141.80999755859375,"close":142.80999755859375,"volume":64452200,"adj_close":null},{"timestamp":1634045400,"open":143.22999572753906,"high":143.25,"low":141.0399932861328,"close":141.50999450683594,"volume":73035900,"adj_close":null},{"timestamp":1634131800,"open":141.24000549316406,"high":141.39999389648438,"low":139.1999969482422,"close":140.91000366210938,"volume":78762700,"adj_close":null},{"timestamp":1634218200,"open":142.11000061035156,"high":143.8800048828125,"low":141.50999450683594,"close":143.75999450683594,"volume":69907100,"adj_close":null},{"timestamp":1634304600,"open":143.77000427246094,"high":144.89999389648438,"low":143.50999450683594,"close":144.83999633789062,"volume":67940300,"adj_close":null},{"timestamp":1634563800,"open":143.4499969482422,"high":146.83999633789062,"low":143.16000366210938,"close":146.5500030517578,"volume":85589200,"adj_close":null},{"timestamp":1634650200,"open":147.00999450683594,"high":149.1699981689453,"low":146.5500030517578,"close":148.75999450683594,"volume":76378900,"adj_close":null},{"timestamp":1634736600,"open":148.6999969482422,"high":149.75,"low":148.1199951171875,"close":149.25999450683594,"volume":58418800,"adj_close":null},{"timestamp":1634823000,"open":148.80999755859375,"high":149.63999938964844,"low":147.8699951171875,"close":149.47999572753906,"volume":61421000,"adj_close":null},{"timestamp":1634909400,"open":149.69000244140625,"high":150.17999267578125,"low":148.63999938964844,"close":148.69000244140625,"volume":58883400,"adj_close":null},{"timestamp":1635168600,"open":148.67999267578125,"high":149.3699951171875,"low":147.6199951171875,"close":148.63999938964844,"volume":50720600,"adj_close":null},{"timestamp":1635255000,"open":149.3300018310547,"high":150.83999633789062,"low":149.00999450683594,"close":149.32000732421875,"volume":60893400,"adj_close":null},{"timestamp":1635341400,"open":149.36000061035156,"high":149.72999572753906,"low":148.49000549316406,"close":148.85000610351562,"volume":56094900,"adj_close":null},{"timestamp":1635427800,"open":149.82000732421875,"high":153.1699981689453,"low":149.72000122070312,"close":152.57000732421875,"volume":100077900,"adj_close":null},{"timestamp":1635514200,"open":147.22000122070312,"high":149.94000244140625,"low":146.41000366210938,"close":149.8000030517578,"volume":124953200,"adj_close":null},{"timestamp":1635773400,"open":148.99000549316406,"high":149.6999969482422,"low":147.8000030517578,"close":148.9600067138672,"volume":74588300,"adj_close":null},{"timestamp":1635859800,"open":148.66000366210938,"high":151.57000732421875,"low":148.64999389648438,"close":150.02000427246094,"volume":69122000,"adj_close":null},{"timestamp":1635946200,"open":150.38999938964844,"high":151.97000122070312,"low":149.82000732421875,"close":151.49000549316406,"volume":54511500,"adj_close":null},{"timestamp":1636032600,"open":151.5800018310547,"high":152.42999267578125,"low":150.63999938964844,"close":150.9600067138672,"volume":60394600,"adj_close":null},{"timestamp":1636119000,"open":151.88999938964844,"high":152.1999969482422,"low":150.05999755859375,"close":151.27999877929688,"volume":65463900,"adj_close":null},{"timestamp":1636381800,"open":151.41000366210938,"high":151.57000732421875,"low":150.16000366210938,"close":150.44000244140625,"volume":55020900,"adj_close":null},{"timestamp":1636468200,"open":150.1999969482422,"high":151.42999267578125,"low":150.05999755859375,"close":150.80999755859375,"volume":56787900,"adj_close":null},{"timestamp":1636554600,"open":150.02000427246094,"high":150.1300048828125,"low":147.85000610351562,"close":147.9199981689453,"volume":65187100,"adj_close":null},{"timestamp":1636641000,"open":148.9600067138672,"high":149.42999267578125,"low":147.67999267578125,"close":147.8699951171875,"volume":41000000,"adj_close":null},{"timestamp":1636727400,"open":148.42999267578125,"high":150.39999389648438,"low":147.47999572753906,"close":149.99000549316406,"volume":63804000,"adj_close":null},{"timestamp":1636986600,"open":150.3699951171875,"high":151.8800048828125,"low":149.42999267578125,"close":150.0,"volume":59222800,"adj_close":null},{"timestamp":1637073000,"open":149.94000244140625,"high":151.49000549316406,"low":149.33999633789062,"close":151.0,"volume":59256200,"adj_close":null},{"timestamp":1637159400,"open":151.0,"high":155.0,"low":150.99000549316406,"close":153.49000549316406,"volume":88807000,"adj_close":null},{"timestamp":1637245800,"open":153.7100067138672,"high":158.6699981689453,"low":153.0500030517578,"close":157.8699951171875,"volume":137827700,"adj_close":null},{"timestamp":1637332200,"open":157.64999389648438,"high":161.02000427246094,"low":156.52999877929688,"close":160.5500030517578,"volume":117305600,"adj_close":null},{"timestamp":1637591400,"open":161.67999267578125,"high":165.6999969482422,"low":161.0,"close":161.02000427246094,"volume":117467900,"adj_close":null},{"timestamp":1637677800,"open":161.1199951171875,"high":161.8000030517578,"low":159.05999755859375,"close":161.41000366210938,"volume":96041900,"adj_close":null},{"timestamp":1637764200,"open":160.75,"high":162.13999938964844,"low":159.63999938964844,"close":161.94000244140625,"volume":69463600,"adj_close":null},{"timestamp":1637937000,"open":159.57000732421875,"high":160.4499969482422,"low":156.36000061035156,"close":156.80999755859375,"volume":76959800,"adj_close":null},{"timestamp":1638196200,"open":159.3699951171875,"high":161.19000244140625,"low":158.7899932861328,"close":160.24000549316406,"volume":88748200,"adj_close":null},{"timestamp":1638282600,"open":159.99000549316406,"high":165.52000427246094,"low":159.9199981689453,"close":165.3000030517578,"volume":174048100,"adj_close":null},{"timestamp":1638369000,"open":167.47999572753906,"high":170.3000030517578,"low":164.52999877929688,"close":164.77000427246094,"volume":152052500,"adj_close":null},{"timestamp":1638455400,"open":158.74000549316406,"high":164.1999969482422,"low":157.8000030517578,"close":163.75999450683594,"volume":136739200,"adj_close":null},{"timestamp":1638541800,"open":164.02000427246094,"high":164.9600067138672,"low":159.72000122070312,"close":161.83999633789062,"volume":118023100,"adj_close":null},{"timestamp":1638801000,"open":164.2899932861328,"high":167.8800048828125,"low":164.27999877929688,"close":165.32000732421875,"volume":107497000,"adj_close":null},{"timestamp":1638887400,"open":169.0800018310547,"high":171.5800018310547,"low":168.33999633789062,"close":171.17999267578125,"volume":120405400,"adj_close":null},{"timestamp":1638973800,"open":172.1300048828125,"high":175.9600067138672,"low":170.6999969482422,"close":175.0800018310547,"volume":116998900,"adj_close":null},{"timestamp":1639060200,"open":174.91000366210938,"high":176.75,"low":173.9199981689453,"close":174.55999755859375,"volume":108923700,"adj_close":null},{"timestamp":1639146600,"open":175.2100067138672,"high":179.6300048828125,"low":174.69000244140625,"close":179.4499969482422,"volume":115402700,"adj_close":null},{"timestamp":1639405800,"open":181.1199951171875,"high":182.1300048828125,"low":175.52999877929688,"close":175.74000549316406,"volume":153237000,"adj_close":null},{"timestamp":1639492200,"open":175.25,"high":177.74000549316406,"low":172.2100067138672,"close":174.3300018310547,"volume":139380400,"adj_close":null},{"timestamp":1639578600,"open":175.11000061035156,"high":179.5,"low":172.30999755859375,"close":179.3000030517578,"volume":131063300,"adj_close":null},{"timestamp":1639665000,"open":179.27999877929688,"high":181.13999938964844,"low":170.75,"close":172.25999450683594,"volume":150185800,"adj_close":null},{"timestamp":1639751400,"open":169.92999267578125,"high":173.47000122070312,"low":169.69000244140625,"close":171.13999938964844,"volume":195432700,"adj_close":null},{"timestamp":1640010600,"open":168.27999877929688,"high":170.5800018310547,"low":167.4600067138672,"close":169.75,"volume":107499100,"adj_close":null},{"timestamp":1640097000,"open":171.55999755859375,"high":173.1999969482422,"low":169.1199951171875,"close":172.99000549316406,"volume":91185900,"adj_close":null},{"timestamp":1640183400,"open":173.0399932861328,"high":175.86000061035156,"low":172.14999389648438,"close":175.63999938964844,"volume":92135300,"adj_close":null},{"timestamp":1640269800,"open":175.85000610351562,"high":176.85000610351562,"low":175.27000427246094,"close":176.27999877929688,"volume":68356600,"adj_close":null},{"timestamp":1640615400,"open":177.08999633789062,"high":180.4199981689453,"low":177.07000732421875,"close":180.3300018310547,"volume":74919600,"adj_close":null},{"timestamp":1640701800,"open":180.16000366210935,"high":181.3300018310547,"low":178.52999877929688,"close":179.2899932861328,"volume":79144300,"adj_close":null},{"timestamp":1640788200,"open":179.3300018310547,"high":180.6300048828125,"low":178.13999938964844,"close":179.3800048828125,"volume":62348900,"adj_close":null},{"timestamp":1640874600,"open":179.47000122070312,"high":180.57000732421875,"low":178.08999633789062,"close":178.1999969482422,"volume":59773000,"adj_close":null},{"timestamp":1640961000,"open":178.08999633789062,"high":179.22999572753906,"low":177.25999450683594,"close":177.57000732421875,"volume":64062300,"adj_close":null},{"timestamp":1641220200,"open":177.8300018310547,"high":182.8800048828125,"low":177.7100067138672,"close":182.0099945068359,"volume":104487900,"adj_close":null},{"timestamp":1641306600,"open":182.6300048828125,"high":182.94000244140625,"low":179.1199951171875,"close":179.6999969482422,"volume":99310400,"adj_close":null},{"timestamp":1641393000,"open":179.61000061035156,"high":180.1699981689453,"low":174.63999938964844,"close":174.9199981689453,"volume":94537600,"adj_close":null},{"timestamp":1641479400,"open":172.6999969482422,"high":175.3000030517578,"low":171.63999938964844,"close":172.0,"volume":96904000,"adj_close":null},{"timestamp":1641565800,"open":172.88999938964844,"high":174.13999938964844,"low":171.02999877929688,"close":172.1699981689453,"volume":86709100,"adj_close":null},{"timestamp":1641825000,"open":169.0800018310547,"high":172.5,"low":168.1699981689453,"close":172.19000244140625,"volume":106765600,"adj_close":null},{"timestamp":1641911400,"open":172.32000732421875,"high":175.17999267578125,"low":170.82000732421875,"close":175.0800018310547,"volume":76138300,"adj_close":null},{"timestamp":1641997800,"open":176.1199951171875,"high":177.17999267578125,"low":174.82000732421875,"close":175.52999877929688,"volume":74805200,"adj_close":null},{"timestamp":1642084200,"open":175.77999877929688,"high":176.6199951171875,"low":171.7899932861328,"close":172.19000244140625,"volume":84505800,"adj_close":null},{"timestamp":1642170600,"open":171.33999633789062,"high":173.77999877929688,"low":171.08999633789062,"close":173.07000732421875,"volume":80440800,"adj_close":null},{"timestamp":1642516200,"open":171.50999450683594,"high":172.5399932861328,"low":169.41000366210938,"close":169.8000030517578,"volume":90956700,"adj_close":null},{"timestamp":1642602600,"open":170.0,"high":171.0800018310547,"low":165.94000244140625,"close":166.22999572753906,"volume":94815000,"adj_close":null},{"timestamp":1642689000,"open":166.97999572753906,"high":169.67999267578125,"low":164.17999267578125,"close":164.50999450683594,"volume":91420500,"adj_close":null},{"timestamp":1642775400,"open":164.4199981689453,"high":166.3300018310547,"low":162.3000030517578,"close":162.41000366210938,"volume":122848900,"adj_close":null},{"timestamp":1643034600,"open":160.02000427246094,"high":162.3000030517578,"low":154.6999969482422,"close":161.6199951171875,"volume":162294600,"adj_close":null},{"timestamp":1643121000,"open":158.97999572753906,"high":162.75999450683594,"low":157.02000427246094,"close":159.77999877929688,"volume":115798400,"adj_close":null},{"timestamp":1643207400,"open":163.5,"high":164.38999938964844,"low":157.82000732421875,"close":159.69000244140625,"volume":108275300,"adj_close":null},{"timestamp":1643293800,"open":162.4499969482422,"high":163.83999633789062,"low":158.27999877929688,"close":159.22000122070312,"volume":121954600,"adj_close":null},{"timestamp":1643380200,"open":165.7100067138672,"high":170.35000610351562,"low":162.8000030517578,"close":170.3300018310547,"volume":179935700,"adj_close":null},{"timestamp":1643639400,"open":170.16000366210938,"high":175.0,"low":169.50999450683594,"close":174.77999877929688,"volume":115541600,"adj_close":null},{"timestamp":1643725800,"open":174.00999450683594,"high":174.83999633789062,"low":172.30999755859375,"close":174.61000061035156,"volume":86213900,"adj_close":null},{"timestamp":1643812200,"open":174.75,"high":175.8800048828125,"low":173.3300018310547,"close":175.83999633789062,"volume":84914300,"adj_close":null},{"timestamp":1643898600,"open":174.47999572753906,"high":176.24000549316406,"low":172.1199951171875,"close":172.89999389648438,"volume":89418100,"adj_close":null},{"timestamp":1643985000,"open":171.67999267578125,"high":174.10000610351562,"low":170.67999267578125,"close":172.38999938964844,"volume":82465400,"adj_close":null},{"timestamp":1644244200,"open":172.86000061035156,"high":173.9499969482422,"low":170.9499969482422,"close":171.66000366210938,"volume":77251200,"adj_close":null},{"timestamp":1644330600,"open":171.72999572753906,"high":175.35000610351562,"low":171.42999267578125,"close":174.8300018310547,"volume":74829200,"adj_close":null},{"timestamp":1644417000,"open":176.0500030517578,"high":176.64999389648438,"low":174.89999389648438,"close":176.27999877929688,"volume":71285000,"adj_close":null},{"timestamp":1644503400,"open":174.13999938964844,"high":175.47999572753906,"low":171.5500030517578,"close":172.1199951171875,"volume":90865900,"adj_close":null},{"timestamp":1644589800,"open":172.3300018310547,"high":173.0800018310547,"low":168.0399932861328,"close":168.63999938964844,"volume":98670700,"adj_close":null},{"timestamp":1644849000,"open":167.3699951171875,"high":169.5800018310547,"low":166.55999755859375,"close":168.8800048828125,"volume":86185500,"adj_close":null},{"timestamp":1644935400,"open":170.97000122070312,"high":172.9499969482422,"low":170.25,"close":172.7899932861328,"volume":62527400,"adj_close":null},{"timestamp":1645021800,"open":171.85000610351562,"high":173.33999633789062,"low":170.0500030517578,"close":172.5500030517578,"volume":61177400,"adj_close":null},{"timestamp":1645108200,"open":171.02999877929688,"high":171.91000366210938,"low":168.47000122070312,"close":168.8800048828125,"volume":69589300,"adj_close":null},{"timestamp":1645194600,"open":169.82000732421875,"high":170.5399932861328,"low":166.19000244140625,"close":167.3000030517578,"volume":82772700,"adj_close":null},{"timestamp":1645540200,"open":164.97999572753906,"high":166.69000244140625,"low":162.14999389648438,"close":164.32000732421875,"volume":91162800,"adj_close":null},{"timestamp":1645626600,"open":165.5399932861328,"high":166.14999389648438,"low":159.75,"close":160.07000732421875,"volume":90009200,"adj_close":null},{"timestamp":1645713000,"open":152.5800018310547,"high":162.85000610351562,"low":152.0,"close":162.74000549316406,"volume":141147500,"adj_close":null},{"timestamp":1645799400,"open":163.83999633789062,"high":165.1199951171875,"low":160.8699951171875,"close":164.85000610351562,"volume":91974200,"adj_close":null},{"timestamp":1646058600,"open":163.05999755859375,"high":165.4199981689453,"low":162.42999267578125,"close":165.1199951171875,"volume":95056600,"adj_close":null},{"timestamp":1646145000,"open":164.6999969482422,"high":166.60000610351562,"low":161.97000122070312,"close":163.1999969482422,"volume":83474400,"adj_close":null},{"timestamp":1646231400,"open":164.38999938964844,"high":167.36000061035156,"low":162.9499969482422,"close":166.55999755859375,"volume":79724800,"adj_close":null},{"timestamp":1646317800,"open":168.47000122070312,"high":168.91000366210938,"low":165.5500030517578,"close":166.22999572753906,"volume":76678400,"adj_close":null},{"timestamp":1646404200,"open":164.49000549316406,"high":165.5500030517578,"low":162.10000610351562,"close":163.1699981689453,"volume":83737200,"adj_close":null},{"timestamp":1646663400,"open":163.36000061035156,"high":165.02000427246094,"low":159.0399932861328,"close":159.3000030517578,"volume":96418800,"adj_close":null},{"timestamp":1646749800,"open":158.82000732421875,"high":162.8800048828125,"low":155.8000030517578,"close":157.44000244140625,"volume":131148300,"adj_close":null},{"timestamp":1646836200,"open":161.47999572753906,"high":163.41000366210938,"low":159.41000366210938,"close":162.9499969482422,"volume":91454900,"adj_close":null},{"timestamp":1646922600,"open":160.1999969482422,"high":160.38999938964844,"low":155.97999572753906,"close":158.52000427246094,"volume":105342000,"adj_close":null},{"timestamp":1647009000,"open":158.92999267578125,"high":159.27999877929688,"low":154.5,"close":154.72999572753906,"volume":96970100,"adj_close":null},{"timestamp":1647264600,"open":151.4499969482422,"high":154.1199951171875,"low":150.10000610351562,"close":150.6199951171875,"volume":108732100,"adj_close":null},{"timestamp":1647351000,"open":150.89999389648438,"high":155.57000732421875,"low":150.3800048828125,"close":155.08999633789062,"volume":92964300,"adj_close":null},{"timestamp":1647437400,"open":157.0500030517578,"high":160.0,"low":154.4600067138672,"close":159.58999633789062,"volume":102300200,"adj_close":null},{"timestamp":1647523800,"open":158.61000061035156,"high":161.0,"low":157.6300048828125,"close":160.6199951171875,"volume":75615400,"adj_close":null},{"timestamp":1647610200,"open":160.50999450683594,"high":164.47999572753906,"low":159.75999450683594,"close":163.97999572753906,"volume":123511700,"adj_close":null},{"timestamp":1647869400,"open":163.50999450683594,"high":166.35000610351562,"low":163.00999450683594,"close":165.3800048828125,"volume":95811400,"adj_close":null},{"timestamp":1647955800,"open":165.50999450683594,"high":169.4199981689453,"low":164.91000366210938,"close":168.82000732421875,"volume":81532000,"adj_close":null},{"timestamp":1648042200,"open":167.99000549316406,"high":172.63999938964844,"low":167.64999389648438,"close":170.2100067138672,"volume":98062700,"adj_close":null},{"timestamp":1648128600,"open":171.05999755859375,"high":174.13999938964844,"low":170.2100067138672,"close":174.07000732421875,"volume":90131400,"adj_close":null},{"timestamp":1648215000,"open":173.8800048828125,"high":175.27999877929688,"low":172.75,"close":174.72000122070312,"volume":80546200,"adj_close":null},{"timestamp":1648474200,"open":172.1699981689453,"high":175.72999572753906,"low":172.0,"close":175.60000610351562,"volume":90371900,"adj_close":null},{"timestamp":1648560600,"open":176.69000244140625,"high":179.00999450683594,"low":176.33999633789062,"close":178.9600067138672,"volume":100589400,"adj_close":null},{"timestamp":1648647000,"open":178.5500030517578,"high":179.61000061035156,"low":176.6999969482422,"close":177.77000427246094,"volume":92633200,"adj_close":null},{"timestamp":1648733400,"open":177.83999633789062,"high":178.02999877929688,"low":174.39999389648438,"close":174.61000061035156,"volume":103049300,"adj_close":null},{"timestamp":1648819800,"open":174.02999877929688,"high":174.8800048828125,"low":171.94000244140625,"close":174.30999755859375,"volume":78751300,"adj_close":null},{"timestamp":1649079000,"open":174.57000732421875,"high":178.49000549316406,"low":174.44000244140625,"close":178.44000244140625,"volume":76468400,"adj_close":null},{"timestamp":1649165400,"open":177.5,"high":178.3000030517578,"low":174.4199981689453,"close":175.05999755859375,"volume":73401800,"adj_close":null},{"timestamp":1649251800,"open":172.36000061035156,"high":173.6300048828125,"low":170.1300048828125,"close":171.8300018310547,"volume":89058800,"adj_close":null},{"timestamp":1649338200,"open":171.16000366210938,"high":173.36000061035156,"low":169.85000610351562,"close":172.13999938964844,"volume":77594700,"adj_close":null},{"timestamp":1649424600,"open":171.77999877929688,"high":171.77999877929688,"low":169.1999969482422,"close":170.08999633789062,"volume":76575500,"adj_close":null},{"timestamp":1649683800,"open":168.7100067138672,"high":169.02999877929688,"low":165.5,"close":165.75,"volume":72246700,"adj_close":null},{"timestamp":1649770200,"open":168.02000427246094,"high":169.8699951171875,"low":166.63999938964844,"close":167.66000366210938,"volume":79265200,"adj_close":null},{"timestamp":1649856600,"open":167.38999938964844,"high":171.0399932861328,"low":166.77000427246094,"close":170.39999389648438,"volume":70618900,"adj_close":null},{"timestamp":1649943000,"open":170.6199951171875,"high":171.27000427246094,"low":165.0399932861328,"close":165.2899932861328,"volume":75329400,"adj_close":null},{"timestamp":1650288600,"open":163.9199981689453,"high":166.60000610351562,"low":163.57000732421875,"close":165.07000732421875,"volume":69023900,"adj_close":null},{"timestamp":1650375000,"open":165.02000427246094,"high":167.82000732421875,"low":163.91000366210938,"close":167.39999389648438,"volume":67723800,"adj_close":null},{"timestamp":1650461400,"open":168.75999450683594,"high":168.8800048828125,"low":166.10000610351562,"close":167.22999572753906,"volume":67929800,"adj_close":null},{"timestamp":1650547800,"open":168.91000366210938,"high":171.52999877929688,"low":165.91000366210938,"close":166.4199981689453,"volume":87227800,"adj_close":null},{"timestamp":1650634200,"open":166.4600067138672,"high":167.8699951171875,"low":161.5,"close":161.7899932861328,"volume":84882400,"adj_close":null},{"timestamp":1650893400,"open":161.1199951171875,"high":163.1699981689453,"low":158.4600067138672,"close":162.8800048828125,"volume":96046400,"adj_close":null},{"timestamp":1650979800,"open":162.25,"high":162.33999633789062,"low":156.72000122070312,"close":156.8000030517578,"volume":95623200,"adj_close":null},{"timestamp":1651066200,"open":155.91000366210938,"high":159.7899932861328,"low":155.3800048828125,"close":156.57000732421875,"volume":88063200,"adj_close":null},{"timestamp":1651152600,"open":159.25,"high":164.52000427246094,"low":158.92999267578125,"close":163.63999938964844,"volume":130216800,"adj_close":null},{"timestamp":1651239000,"open":161.83999633789062,"high":166.1999969482422,"low":157.25,"close":157.64999389648438,"volume":131747600,"adj_close":null},{"timestamp":1651498200,"open":156.7100067138672,"high":158.22999572753906,"low":153.27000427246094,"close":157.9600067138672,"volume":123055300,"adj_close":null},{"timestamp":1651584600,"open":158.14999389648438,"high":160.7100067138672,"low":156.32000732421875,"close":159.47999572753906,"volume":88966500,"adj_close":null},{"timestamp":1651671000,"open":159.6699981689453,"high":166.47999572753906,"low":159.25999450683594,"close":166.02000427246094,"volume":108256500,"adj_close":null},{"timestamp":1651757400,"open":163.85000610351562,"high":164.0800018310547,"low":154.9499969482422,"close":156.77000427246094,"volume":130525300,"adj_close":null},{"timestamp":1651843800,"open":156.00999450683594,"high":159.44000244140625,"low":154.17999267578125,"close":157.27999877929688,"volume":116124600,"adj_close":null},{"timestamp":1652103000,"open":154.92999267578125,"high":155.8300018310547,"low":151.49000549316406,"close":152.05999755859375,"volume":131577900,"adj_close":null},{"timestamp":1652189400,"open":155.52000427246094,"high":156.74000549316406,"low":152.92999267578125,"close":154.50999450683594,"volume":115366700,"adj_close":null},{"timestamp":1652275800,"open":153.5,"high":155.4499969482422,"low":145.80999755859375,"close":146.5,"volume":142689800,"adj_close":null},{"timestamp":1652362200,"open":142.77000427246094,"high":146.1999969482422,"low":138.8000030517578,"close":142.55999755859375,"volume":182602000,"adj_close":null},{"timestamp":1652448600,"open":144.58999633789062,"high":148.10000610351562,"low":143.11000061035156,"close":147.11000061035156,"volume":113990900,"adj_close":null},{"timestamp":1652707800,"open":145.5500030517578,"high":147.52000427246094,"low":144.17999267578125,"close":145.5399932861328,"volume":86643800,"adj_close":null},{"timestamp":1652794200,"open":148.86000061035156,"high":149.77000427246094,"low":146.67999267578125,"close":149.24000549316406,"volume":78336300,"adj_close":null},{"timestamp":1652880600,"open":146.85000610351562,"high":147.36000061035156,"low":139.89999389648438,"close":140.82000732421875,"volume":109742900,"adj_close":null},{"timestamp":1652967000,"open":139.8800048828125,"high":141.66000366210938,"low":136.60000610351562,"close":137.35000610351562,"volume":136095600,"adj_close":null},{"timestamp":1653053400,"open":139.08999633789062,"high":140.6999969482422,"low":132.61000061035156,"close":137.58999633789062,"volume":137426100,"adj_close":null},{"timestamp":1653312600,"open":137.7899932861328,"high":143.25999450683594,"low":137.64999389648438,"close":143.11000061035156,"volume":117726300,"adj_close":null},{"timestamp":1653399000,"open":140.80999755859375,"high":141.97000122070312,"low":137.3300018310547,"close":140.36000061035156,"volume":104132700,"adj_close":null},{"timestamp":1653485400,"open":138.42999267578125,"high":141.7899932861328,"low":138.33999633789062,"close":140.52000427246094,"volume":92482700,"adj_close":null},{"timestamp":1653571800,"open":137.38999938964844,"high":144.33999633789062,"low":137.13999938964844,"close":143.77999877929688,"volume":90601500,"adj_close":null},{"timestamp":1653658200,"open":145.38999938964844,"high":149.67999267578125,"low":145.25999450683594,"close":149.63999938964844,"volume":90978500,"adj_close":null},{"timestamp":1654003800,"open":149.07000732421875,"high":150.66000366210938,"low":146.83999633789062,"close":148.83999633789062,"volume":103718400,"adj_close":null},{"timestamp":1654090200,"open":149.89999389648438,"high":151.74000549316406,"low":147.67999267578125,"close":148.7100067138672,"volume":74286600,"adj_close":null},{"timestamp":1654176600,"open":147.8300018310547,"high":151.27000427246094,"low":146.86000061035156,"close":151.2100067138672,"volume":72348100,"adj_close":null},{"timestamp":1654263000,"open":146.89999389648438,"high":147.97000122070312,"low":144.4600067138672,"close":145.3800048828125,"volume":88570300,"adj_close":null},{"timestamp":1654522200,"open":147.02999877929688,"high":148.57000732421875,"low":144.89999389648438,"close":146.13999938964844,"volume":71598400,"adj_close":null},{"timestamp":1654608600,"open":144.35000610351562,"high":149.0,"low":144.10000610351562,"close":148.7100067138672,"volume":67808200,"adj_close":null},{"timestamp":1654695000,"open":148.5800018310547,"high":149.8699951171875,"low":147.4600067138672,"close":147.9600067138672,"volume":53950200,"adj_close":null},{"timestamp":1654781400,"open":147.0800018310547,"high":147.9499969482422,"low":142.52999877929688,"close":142.63999938964844,"volume":69473000,"adj_close":null},{"timestamp":1654867800,"open":140.27999877929688,"high":140.75999450683594,"low":137.05999755859375,"close":137.1300048828125,"volume":91437900,"adj_close":null},{"timestamp":1655127000,"open":132.8699951171875,"high":135.1999969482422,"low":131.44000244140625,"close":131.8800048828125,"volume":122207100,"adj_close":null},{"timestamp":1655213400,"open":133.1300048828125,"high":133.88999938964844,"low":131.47999572753906,"close":132.75999450683594,"volume":84784300,"adj_close":null},{"timestamp":1655299800,"open":134.2899932861328,"high":137.33999633789062,"low":132.16000366210938,"close":135.42999267578125,"volume":91533000,"adj_close":null},{"timestamp":1655386200,"open":132.0800018310547,"high":132.38999938964844,"low":129.0399932861328,"close":130.05999755859375,"volume":108123900,"adj_close":null},{"timestamp":1655472600,"open":130.07000732421875,"high":133.0800018310547,"low":129.80999755859375,"close":131.55999755859375,"volume":134520300,"adj_close":null},{"timestamp":1655818200,"open":133.4199981689453,"high":137.05999755859375,"low":133.32000732421875,"close":135.8699951171875,"volume":81000500,"adj_close":null},{"timestamp":1655904600,"open":134.7899932861328,"high":137.75999450683594,"low":133.91000366210938,"close":135.35000610351562,"volume":73409200,"adj_close":null},{"timestamp":1655991000,"open":136.82000732421875,"high":138.58999633789062,"low":135.6300048828125,"close":138.27000427246094,"volume":72433800,"adj_close":null},{"timestamp":1656077400,"open":139.89999389648438,"high":141.91000366210938,"low":139.77000427246094,"close":141.66000366210938,"volume":89116800,"adj_close":null},{"timestamp":1656336600,"open":142.6999969482422,"high":143.49000549316406,"low":140.97000122070312,"close":141.66000366210938,"volume":70207900,"adj_close":null},{"timestamp":1656423000,"open":142.1300048828125,"high":143.4199981689453,"low":137.32000732421875,"close":137.44000244140625,"volume":67083400,"adj_close":null},{"timestamp":1656509400,"open":137.4600067138672,"high":140.6699981689453,"low":136.6699981689453,"close":139.22999572753906,"volume":66242400,"adj_close":null},{"timestamp":1656595800,"open":137.25,"high":138.3699951171875,"low":133.77000427246094,"close":136.72000122070312,"volume":98964500,"adj_close":null},{"timestamp":1656682200,"open":136.0399932861328,"high":139.0399932861328,"low":135.66000366210938,"close":138.92999267578125,"volume":71051600,"adj_close":null},{"timestamp":1657027800,"open":137.77000427246094,"high":141.61000061035156,"low":136.92999267578125,"close":141.55999755859375,"volume":73353800,"adj_close":null},{"timestamp":1657114200,"open":141.35000610351562,"high":144.1199951171875,"low":141.0800018310547,"close":142.9199981689453,"volume":74064300,"adj_close":null},{"timestamp":1657200600,"open":143.2899932861328,"high":146.5500030517578,"low":143.27999877929688,"close":146.35000610351562,"volume":66253700,"adj_close":null},{"timestamp":1657287000,"open":145.25999450683594,"high":147.5500030517578,"low":145.0,"close":147.0399932861328,"volume":64547800,"adj_close":null},{"timestamp":1657546200,"open":145.6699981689453,"high":146.63999938964844,"low":143.77999877929688,"close":144.8699951171875,"volume":63141600,"adj_close":null},{"timestamp":1657632600,"open":145.75999450683594,"high":148.4499969482422,"low":145.0500030517578,"close":145.86000061035156,"volume":77588800,"adj_close":null},{"timestamp":1657719000,"open":142.99000549316406,"high":146.4499969482422,"low":142.1199951171875,"close":145.49000549316406,"volume":71185600,"adj_close":null},{"timestamp":1657805400,"open":144.0800018310547,"high":148.9499969482422,"low":143.25,"close":148.47000122070312,"volume":78140700,"adj_close":null},{"timestamp":1657891800,"open":149.77999877929688,"high":150.86000061035156,"low":148.1999969482422,"close":150.1699981689453,"volume":76259900,"adj_close":null},{"timestamp":1658151000,"open":150.74000549316406,"high":151.57000732421875,"low":146.6999969482422,"close":147.07000732421875,"volume":81420900,"adj_close":null},{"timestamp":1658237400,"open":147.9199981689453,"high":151.22999572753906,"low":146.91000366210938,"close":151.0,"volume":82982400,"adj_close":null},{"timestamp":1658323800,"open":151.1199951171875,"high":153.72000122070312,"low":150.3699951171875,"close":153.0399932861328,"volume":64823400,"adj_close":null},{"timestamp":1658410200,"open":154.5,"high":155.57000732421875,"low":151.94000244140625,"close":155.35000610351562,"volume":65086600,"adj_close":null},{"timestamp":1658496600,"open":155.38999938964844,"high":156.27999877929688,"low":153.41000366210938,"close":154.08999633789062,"volume":66675400,"adj_close":null},{"timestamp":1658755800,"open":154.00999450683594,"high":155.0399932861328,"low":152.27999877929688,"close":152.9499969482422,"volume":53623900,"adj_close":null},{"timestamp":1658842200,"open":152.25999450683594,"high":153.08999633789062,"low":150.8000030517578,"close":151.60000610351562,"volume":55138700,"adj_close":null},{"timestamp":1658928600,"open":152.5800018310547,"high":157.3300018310547,"low":152.16000366210938,"close":156.7899932861328,"volume":78620700,"adj_close":null},{"timestamp":1659015000,"open":156.97999572753906,"high":157.63999938964844,"low":154.41000366210938,"close":157.35000610351562,"volume":81378700,"adj_close":null},{"timestamp":1659101400,"open":161.24000549316406,"high":163.6300048828125,"low":159.5,"close":162.50999450683594,"volume":101786900,"adj_close":null},{"timestamp":1659360600,"open":161.00999450683594,"high":163.58999633789062,"low":160.88999938964844,"close":161.50999450683594,"volume":67829400,"adj_close":null},{"timestamp":1659447000,"open":160.10000610351562,"high":162.41000366210938,"low":159.6300048828125,"close":160.00999450683594,"volume":59907000,"adj_close":null},{"timestamp":1659533400,"open":160.83999633789062,"high":166.58999633789062,"low":160.75,"close":166.1300048828125,"volume":82507500,"adj_close":null},{"timestamp":1659619800,"open":166.00999450683594,"high":167.19000244140625,"low":164.42999267578125,"close":165.80999755859375,"volume":55474100,"adj_close":null},{"timestamp":1659706200,"open":163.2100067138672,"high":165.85000610351562,"low":163.0,"close":165.35000610351562,"volume":56697000,"adj_close":null},{"timestamp":1659965400,"open":166.3699951171875,"high":167.80999755859375,"low":164.1999969482422,"close":164.8699951171875,"volume":60276900,"adj_close":null},{"timestamp":1660051800,"open":164.02000427246094,"high":165.82000732421875,"low":163.25,"close":164.9199981689453,"volume":63135500,"adj_close":null},{"timestamp":1660138200,"open":167.67999267578125,"high":169.33999633789062,"low":166.89999389648438,"close":169.24000549316406,"volume":70170500,"adj_close":null},{"timestamp":1660224600,"open":170.05999755859375,"high":170.99000549316406,"low":168.19000244140625,"close":168.49000549316406,"volume":57149200,"adj_close":null},{"timestamp":1660311000,"open":169.82000732421875,"high":172.1699981689453,"low":169.39999389648438,"close":172.10000610351562,"volume":68039400,"adj_close":null},{"timestamp":1660570200,"open":171.52000427246094,"high":173.38999938964844,"low":171.35000610351562,"close":173.19000244140625,"volume":54091700,"adj_close":null},{"timestamp":1660656600,"open":172.77999877929688,"high":173.7100067138672,"low":171.66000366210938,"close":173.02999877929688,"volume":56377100,"adj_close":null},{"timestamp":1660743000,"open":172.77000427246094,"high":176.14999389648438,"low":172.57000732421875,"close":174.5500030517578,"volume":79542000,"adj_close":null},{"timestamp":1660829400,"open":173.75,"high":174.89999389648438,"low":173.1199951171875,"close":174.14999389648438,"volume":62290100,"adj_close":null},{"timestamp":1660915800,"open":173.02999877929688,"high":173.74000549316406,"low":171.30999755859375,"close":171.52000427246094,"volume":70346300,"adj_close":null},{"timestamp":1661175000,"open":169.69000244140625,"high":169.86000061035156,"low":167.13999938964844,"close":167.57000732421875,"volume":69026800,"adj_close":null},{"timestamp":1661261400,"open":167.0800018310547,"high":168.7100067138672,"low":166.64999389648438,"close":167.22999572753906,"volume":54147100,"adj_close":null},{"timestamp":1661347800,"open":167.32000732421875,"high":168.11000061035156,"low":166.25,"close":167.52999877929688,"volume":53841500,"adj_close":null},{"timestamp":1661434200,"open":168.77999877929688,"high":170.13999938964844,"low":168.35000610351562,"close":170.02999877929688,"volume":51218200,"adj_close":null},{"timestamp":1661520600,"open":170.57000732421875,"high":171.0500030517578,"low":163.55999755859375,"close":163.6199951171875,"volume":78961000,"adj_close":null},{"timestamp":1661779800,"open":161.14999389648438,"high":162.89999389648438,"low":159.82000732421875,"close":161.3800048828125,"volume":73314000,"adj_close":null},{"timestamp":1661866200,"open":162.1300048828125,"high":162.55999755859375,"low":157.72000122070312,"close":158.91000366210938,"volume":77906200,"adj_close":null},{"timestamp":1661952600,"open":160.30999755859375,"high":160.5800018310547,"low":157.13999938964844,"close":157.22000122070312,"volume":87991100,"adj_close":null},{"timestamp":1662039000,"open":156.63999938964844,"high":158.4199981689453,"low":154.6699981689453,"close":157.9600067138672,"volume":74229900,"adj_close":null},{"timestamp":1662125400,"open":159.75,"high":160.36000061035156,"low":154.97000122070312,"close":155.80999755859375,"volume":76957800,"adj_close":null},{"timestamp":1662471000,"open":156.47000122070312,"high":157.08999633789062,"low":153.69000244140625,"close":154.52999877929688,"volume":73714800,"adj_close":null},{"timestamp":1662557400,"open":154.82000732421875,"high":156.6699981689453,"low":153.61000061035156,"close":155.9600067138672,"volume":87449600,"adj_close":null},{"timestamp":1662643800,"open":154.63999938964844,"high":156.36000061035156,"low":152.67999267578125,"close":154.4600067138672,"volume":84923800,"adj_close":null},{"timestamp":1662730200,"open":155.47000122070312,"high":157.82000732421875,"low":154.75,"close":157.3699951171875,"volume":68028800,"adj_close":null},{"timestamp":1662989400,"open":159.58999633789062,"high":164.25999450683594,"low":159.3000030517578,"close":163.42999267578125,"volume":104956000,"adj_close":null},{"timestamp":1663075800,"open":159.89999389648438,"high":160.5399932861328,"low":153.3699951171875,"close":153.83999633789062,"volume":122656600,"adj_close":null},{"timestamp":1663162200,"open":154.7899932861328,"high":157.10000610351562,"low":153.61000061035156,"close":155.30999755859375,"volume":87965400,"adj_close":null},{"timestamp":1663248600,"open":154.64999389648438,"high":155.24000549316406,"low":151.3800048828125,"close":152.3699951171875,"volume":90481100,"adj_close":null},{"timestamp":1663335000,"open":151.2100067138672,"high":151.35000610351562,"low":148.3699951171875,"close":150.6999969482422,"volume":162278800,"adj_close":null},{"timestamp":1663594200,"open":149.30999755859375,"high":154.55999755859375,"low":149.10000610351562,"close":154.47999572753906,"volume":81474200,"adj_close":null},{"timestamp":1663680600,"open":153.39999389648438,"high":158.0800018310547,"low":153.0800018310547,"close":156.89999389648438,"volume":107689800,"adj_close":null},{"timestamp":1663767000,"open":157.33999633789062,"high":158.74000549316406,"low":153.60000610351562,"close":153.72000122070312,"volume":101696800,"adj_close":null},{"timestamp":1663853400,"open":152.3800048828125,"high":154.47000122070312,"low":150.91000366210938,"close":152.74000549316406,"volume":86652500,"adj_close":null},{"timestamp":1663939800,"open":151.19000244140625,"high":151.47000122070312,"low":148.55999755859375,"close":150.42999267578125,"volume":96029900,"adj_close":null},{"timestamp":1664199000,"open":149.66000366210938,"high":153.77000427246094,"low":149.63999938964844,"close":150.77000427246094,"volume":93339400,"adj_close":null},{"timestamp":1664285400,"open":152.74000549316406,"high":154.72000122070312,"low":149.9499969482422,"close":151.75999450683594,"volume":84442700,"adj_close":null},{"timestamp":1664371800,"open":147.63999938964844,"high":150.63999938964844,"low":144.83999633789062,"close":149.83999633789062,"volume":146691400,"adj_close":null},{"timestamp":1664458200,"open":146.10000610351562,"high":146.72000122070312,"low":140.67999267578125,"close":142.47999572753906,"volume":128138200,"adj_close":null},{"timestamp":1664544600,"open":141.27999877929688,"high":143.10000610351562,"low":138.0,"close":138.1999969482422,"volume":124925300,"adj_close":null},{"timestamp":1664803800,"open":138.2100067138672,"high":143.07000732421875,"low":137.69000244140625,"close":142.4499969482422,"volume":114311700,"adj_close":null},{"timestamp":1664890200,"open":145.02999877929688,"high":146.22000122070312,"low":144.25999450683594,"close":146.10000610351562,"volume":87830100,"adj_close":null},{"timestamp":1664976600,"open":144.07000732421875,"high":147.3800048828125,"low":143.00999450683594,"close":146.39999389648438,"volume":79471000,"adj_close":null},{"timestamp":1665063000,"open":145.80999755859375,"high":147.5399932861328,"low":145.22000122070312,"close":145.42999267578125,"volume":68402200,"adj_close":null},{"timestamp":1665149400,"open":142.5399932861328,"high":143.10000610351562,"low":139.4499969482422,"close":140.08999633789062,"volume":85925600,"adj_close":null},{"timestamp":1665408600,"open":140.4199981689453,"high":141.88999938964844,"low":138.57000732421875,"close":140.4199981689453,"volume":74899000,"adj_close":null},{"timestamp":1665495000,"open":139.89999389648438,"high":141.35000610351562,"low":138.22000122070312,"close":138.97999572753906,"volume":77033700,"adj_close":null},{"timestamp":1665581400,"open":139.1300048828125,"high":140.36000061035156,"low":138.16000366210938,"close":138.33999633789062,"volume":70433700,"adj_close":null},{"timestamp":1665667800,"open":134.99000549316406,"high":143.58999633789062,"low":134.3699951171875,"close":142.99000549316406,"volume":113224000,"adj_close":null},{"timestamp":1665754200,"open":144.30999755859375,"high":144.52000427246094,"low":138.19000244140625,"close":138.3800048828125,"volume":88598000,"adj_close":null},{"timestamp":1666013400,"open":141.07000732421875,"high":142.89999389648438,"low":140.27000427246094,"close":142.41000366210938,"volume":85250900,"adj_close":null},{"timestamp":1666099800,"open":145.49000549316406,"high":146.6999969482422,"low":140.61000061035156,"close":143.75,"volume":99136600,"adj_close":null},{"timestamp":1666186200,"open":141.69000244140625,"high":144.9499969482422,"low":141.5,"close":143.86000061035156,"volume":61758300,"adj_close":null},{"timestamp":1666272600,"open":143.02000427246094,"high":145.88999938964844,"low":142.64999389648438,"close":143.38999938964844,"volume":64522000,"adj_close":null},{"timestamp":1666359000,"open":142.8699951171875,"high":147.85000610351562,"low":142.64999389648438,"close":147.27000427246094,"volume":86548600,"adj_close":null},{"timestamp":1666618200,"open":147.19000244140625,"high":150.22999572753906,"low":146.0,"close":149.4499969482422,"volume":75981900,"adj_close":null},{"timestamp":1666704600,"open":150.08999633789062,"high":152.49000549316406,"low":149.36000061035156,"close":152.33999633789062,"volume":74732300,"adj_close":null},{"timestamp":1666791000,"open":150.9600067138672,"high":151.99000549316406,"low":148.0399932861328,"close":149.35000610351562,"volume":88194300,"adj_close":null},{"timestamp":1666877400,"open":148.07000732421875,"high":149.0500030517578,"low":144.1300048828125,"close":144.8000030517578,"volume":109180200,"adj_close":null},{"timestamp":1666963800,"open":148.1999969482422,"high":157.5,"low":147.82000732421875,"close":155.74000549316406,"volume":164762400,"adj_close":null},{"timestamp":1667223000,"open":153.16000366210938,"high":154.24000549316406,"low":151.9199981689453,"close":153.33999633789062,"volume":97943200,"adj_close":null},{"timestamp":1667309400,"open":155.0800018310547,"high":155.4499969482422,"low":149.1300048828125,"close":150.64999389648438,"volume":80379300,"adj_close":null},{"timestamp":1667395800,"open":148.9499969482422,"high":152.1699981689453,"low":145.0,"close":145.02999877929688,"volume":93604600,"adj_close":null},{"timestamp":1667482200,"open":142.05999755859375,"high":142.8000030517578,"low":138.75,"close":138.8800048828125,"volume":97918500,"adj_close":null},{"timestamp":1667568600,"open":142.08999633789062,"high":142.6699981689453,"low":134.3800048828125,"close":138.3800048828125,"volume":140814800,"adj_close":null},{"timestamp":1667831400,"open":137.11000061035156,"high":139.14999389648438,"low":135.6699981689453,"close":138.9199981689453,"volume":83374600,"adj_close":null},{"timestamp":1667917800,"open":140.41000366210938,"high":141.42999267578125,"low":137.49000549316406,"close":139.5,"volume":89908500,"adj_close":null},{"timestamp":1668004200,"open":138.5,"high":138.5500030517578,"low":134.58999633789062,"close":134.8699951171875,"volume":74917800,"adj_close":null},{"timestamp":1668090600,"open":141.24000549316406,"high":146.8699951171875,"low":139.5,"close":146.8699951171875,"volume":118854000,"adj_close":null},{"timestamp":1668177000,"open":145.82000732421875,"high":150.00999450683594,"low":144.3699951171875,"close":149.6999969482422,"volume":93979700,"adj_close":null},{"timestamp":1668436200,"open":148.97000122070312,"high":150.27999877929688,"low":147.42999267578125,"close":148.27999877929688,"volume":73374100,"adj_close":null},{"timestamp":1668522600,"open":152.22000122070312,"high":153.58999633789062,"low":148.55999755859375,"close":150.0399932861328,"volume":89868300,"adj_close":null},{"timestamp":1668609000,"open":149.1300048828125,"high":149.8699951171875,"low":147.2899932861328,"close":148.7899932861328,"volume":64218300,"adj_close":null},{"timestamp":1668695400,"open":146.42999267578125,"high":151.47999572753906,"low":146.14999389648438,"close":150.72000122070312,"volume":80389400,"adj_close":null},{"timestamp":1668781800,"open":152.30999755859375,"high":152.6999969482422,"low":149.97000122070312,"close":151.2899932861328,"volume":74829600,"adj_close":null},{"timestamp":1669041000,"open":150.16000366210938,"high":150.3699951171875,"low":147.72000122070312,"close":148.00999450683594,"volume":58724100,"adj_close":null},{"timestamp":1669127400,"open":148.1300048828125,"high":150.4199981689453,"low":146.92999267578125,"close":150.17999267578125,"volume":51804100,"adj_close":null},{"timestamp":1669213800,"open":149.4499969482422,"high":151.8300018310547,"low":149.33999633789062,"close":151.07000732421875,"volume":58301400,"adj_close":null},{"timestamp":1669386600,"open":148.30999755859375,"high":148.8800048828125,"low":147.1199951171875,"close":148.11000061035156,"volume":35195900,"adj_close":null},{"timestamp":1669645800,"open":145.13999938964844,"high":146.63999938964844,"low":143.3800048828125,"close":144.22000122070312,"volume":69246000,"adj_close":null},{"timestamp":1669732200,"open":144.2899932861328,"high":144.80999755859375,"low":140.35000610351562,"close":141.1699981689453,"volume":83763800,"adj_close":null},{"timestamp":1669818600,"open":141.39999389648438,"high":148.72000122070312,"low":140.5500030517578,"close":148.02999877929688,"volume":111380900,"adj_close":null},{"timestamp":1669905000,"open":148.2100067138672,"high":149.1300048828125,"low":146.61000061035156,"close":148.30999755859375,"volume":71250400,"adj_close":null},{"timestamp":1669991400,"open":145.9600067138672,"high":148.0,"low":145.64999389648438,"close":147.80999755859375,"volume":65447400,"adj_close":null},{"timestamp":1670250600,"open":147.77000427246094,"high":150.9199981689453,"low":145.77000427246094,"close":146.6300048828125,"volume":68826400,"adj_close":null},{"timestamp":1670337000,"open":147.07000732421875,"high":147.3000030517578,"low":141.9199981689453,"close":142.91000366210938,"volume":64727200,"adj_close":null},{"timestamp":1670423400,"open":142.19000244140625,"high":143.3699951171875,"low":140.0,"close":140.94000244140625,"volume":69721100,"adj_close":null},{"timestamp":1670509800,"open":142.36000061035156,"high":143.52000427246094,"low":141.10000610351562,"close":142.64999389648438,"volume":62128300,"adj_close":null},{"timestamp":1670596200,"open":142.33999633789062,"high":145.57000732421875,"low":140.89999389648438,"close":142.16000366210938,"volume":76097000,"adj_close":null},{"timestamp":1670855400,"open":142.6999969482422,"high":144.5,"low":141.05999755859375,"close":144.49000549316406,"volume":70462700,"adj_close":null},{"timestamp":1670941800,"open":149.5,"high":149.97000122070312,"low":144.24000549316406,"close":145.47000122070312,"volume":93886200,"adj_close":null},{"timestamp":1671028200,"open":145.35000610351562,"high":146.66000366210938,"low":141.16000366210938,"close":143.2100067138672,"volume":82291200,"adj_close":null},{"timestamp":1671114600,"open":141.11000061035156,"high":141.8000030517578,"low":136.02999877929688,"close":136.5,"volume":98931900,"adj_close":null},{"timestamp":1671201000,"open":136.69000244140625,"high":137.64999389648438,"low":133.72999572753906,"close":134.50999450683594,"volume":160156900,"adj_close":null},{"timestamp":1671460200,"open":135.11000061035156,"high":135.1999969482422,"low":131.32000732421875,"close":132.3699951171875,"volume":79592600,"adj_close":null},{"timestamp":1671546600,"open":131.38999938964844,"high":133.25,"low":129.88999938964844,"close":132.3000030517578,"volume":77432800,"adj_close":null},{"timestamp":1671633000,"open":132.97999572753906,"high":136.80999755859375,"low":132.75,"close":135.4499969482422,"volume":85928000,"adj_close":null},{"timestamp":1671719400,"open":134.35000610351562,"high":134.55999755859375,"low":130.3000030517578,"close":132.22999572753906,"volume":77852100,"adj_close":null},{"timestamp":1671805800,"open":130.9199981689453,"high":132.4199981689453,"low":129.63999938964844,"close":131.86000061035156,"volume":63814900,"adj_close":null},{"timestamp":1672151400,"open":131.3800048828125,"high":131.41000366210938,"low":128.72000122070312,"close":130.02999877929688,"volume":69007800,"adj_close":null},{"timestamp":1672237800,"open":129.6699981689453,"high":131.02999877929688,"low":125.87000274658205,"close":126.04000091552734,"volume":85438400,"adj_close":null},{"timestamp":1672324200,"open":127.98999786376952,"high":130.47999572753906,"low":127.7300033569336,"close":129.61000061035156,"volume":75703700,"adj_close":null},{"timestamp":1672410600,"open":128.41000366210938,"high":129.9499969482422,"low":127.43000030517578,"close":129.92999267578125,"volume":77034200,"adj_close":null},{"timestamp":1672756200,"open":130.27999877929688,"high":130.89999389648438,"low":124.16999816894533,"close":125.06999969482422,"volume":112117500,"adj_close":null},{"timestamp":1672842600,"open":126.88999938964844,"high":128.66000366210938,"low":125.08000183105467,"close":126.36000061035156,"volume":89113600,"adj_close":null},{"timestamp":1672929000,"open":127.12999725341795,"high":127.7699966430664,"low":124.76000213623048,"close":125.0199966430664,"volume":80962700,"adj_close":null},{"timestamp":1673015400,"open":126.01000213623048,"high":130.2899932861328,"low":124.88999938964844,"close":129.6199951171875,"volume":87754700,"adj_close":null},{"timestamp":1673274600,"open":130.47000122070312,"high":133.41000366210938,"low":129.88999938964844,"close":130.14999389648438,"volume":70790800,"adj_close":null},{"timestamp":1673361000,"open":130.25999450683594,"high":131.25999450683594,"low":128.1199951171875,"close":130.72999572753906,"volume":63896200,"adj_close":null},{"timestamp":1673447400,"open":131.25,"high":133.50999450683594,"low":130.4600067138672,"close":133.49000549316406,"volume":69458900,"adj_close":null},{"timestamp":1673533800,"open":133.8800048828125,"high":134.25999450683594,"low":131.44000244140625,"close":133.41000366210938,"volume":71379600,"adj_close":null},{"timestamp":1673620200,"open":132.02999877929688,"high":134.9199981689453,"low":131.66000366210938,"close":134.75999450683594,"volume":57809700,"adj_close":null},{"timestamp":1673965800,"open":134.8300018310547,"high":137.2899932861328,"low":134.1300048828125,"close":135.94000244140625,"volume":63646600,"adj_close":null},{"timestamp":1674052200,"open":136.82000732421875,"high":138.61000061035156,"low":135.02999877929688,"close":135.2100067138672,"volume":69672800,"adj_close":null},{"timestamp":1674138600,"open":134.0800018310547,"high":136.25,"low":133.77000427246094,"close":135.27000427246094,"volume":58280400,"adj_close":null},{"timestamp":1674225000,"open":135.27999877929688,"high":138.02000427246094,"low":134.22000122070312,"close":137.8699951171875,"volume":80223600,"adj_close":null},{"timestamp":1674484200,"open":138.1199951171875,"high":143.32000732421875,"low":137.89999389648438,"close":141.11000061035156,"volume":81760300,"adj_close":null},{"timestamp":1674570600,"open":140.30999755859375,"high":143.16000366210938,"low":140.3000030517578,"close":142.52999877929688,"volume":66435100,"adj_close":null},{"timestamp":1674657000,"open":140.88999938964844,"high":142.42999267578125,"low":138.80999755859375,"close":141.86000061035156,"volume":65799300,"adj_close":null},{"timestamp":1674743400,"open":143.1699981689453,"high":144.25,"low":141.89999389648438,"close":143.9600067138672,"volume":54105100,"adj_close":null},{"timestamp":1674829800,"open":143.16000366210938,"high":147.22999572753906,"low":143.0800018310547,"close":145.92999267578125,"volume":70555800,"adj_close":null},{"timestamp":1675089000,"open":144.9600067138672,"high":145.5500030517578,"low":142.85000610351562,"close":143.0,"volume":64015300,"adj_close":null},{"timestamp":1675175400,"open":142.6999969482422,"high":144.33999633789062,"low":142.27999877929688,"close":144.2899932861328,"volume":65874500,"adj_close":null},{"timestamp":1675261800,"open":143.97000122070312,"high":146.61000061035156,"low":141.32000732421875,"close":145.42999267578125,"volume":77663600,"adj_close":null},{"timestamp":1675348200,"open":148.89999389648438,"high":151.17999267578125,"low":148.1699981689453,"close":150.82000732421875,"volume":118339000,"adj_close":null},{"timestamp":1675434600,"open":148.02999877929688,"high":157.3800048828125,"low":147.8300018310547,"close":154.5,"volume":154357300,"adj_close":null},{"timestamp":1675693800,"open":152.57000732421875,"high":153.10000610351562,"low":150.77999877929688,"close":151.72999572753906,"volume":69858300,"adj_close":null},{"timestamp":1675780200,"open":150.63999938964844,"high":155.22999572753906,"low":150.63999938964844,"close":154.64999389648438,"volume":83322600,"adj_close":null},{"timestamp":1675866600,"open":153.8800048828125,"high":154.5800018310547,"low":151.1699981689453,"close":151.9199981689453,"volume":64120100,"adj_close":null},{"timestamp":1675953000,"open":153.77999877929688,"high":154.3300018310547,"low":150.4199981689453,"close":150.8699951171875,"volume":56007100,"adj_close":null},{"timestamp":1676039400,"open":149.4600067138672,"high":151.33999633789062,"low":149.22000122070312,"close":151.00999450683594,"volume":57450700,"adj_close":null},{"timestamp":1676298600,"open":150.9499969482422,"high":154.25999450683594,"low":150.9199981689453,"close":153.85000610351562,"volume":62199000,"adj_close":null},{"timestamp":1676385000,"open":152.1199951171875,"high":153.77000427246094,"low":150.86000061035156,"close":153.1999969482422,"volume":61707600,"adj_close":null},{"timestamp":1676471400,"open":153.11000061035156,"high":155.5,"low":152.8800048828125,"close":155.3300018310547,"volume":65573800,"adj_close":null},{"timestamp":1676557800,"open":153.50999450683594,"high":156.3300018310547,"low":153.35000610351562,"close":153.7100067138672,"volume":68167900,"adj_close":null},{"timestamp":1676644200,"open":152.35000610351562,"high":153.0,"low":150.85000610351562,"close":152.5500030517578,"volume":59144100,"adj_close":null},{"timestamp":1676989800,"open":150.1999969482422,"high":151.3000030517578,"low":148.41000366210938,"close":148.47999572753906,"volume":58867200,"adj_close":null},{"timestamp":1677076200,"open":148.8699951171875,"high":149.9499969482422,"low":147.16000366210938,"close":148.91000366210938,"volume":51011300,"adj_close":null},{"timestamp":1677162600,"open":150.08999633789062,"high":150.33999633789062,"low":147.24000549316406,"close":149.39999389648438,"volume":48394200,"adj_close":null},{"timestamp":1677249000,"open":147.11000061035156,"high":147.19000244140625,"low":145.72000122070312,"close":146.7100067138672,"volume":55469600,"adj_close":null},{"timestamp":1677508200,"open":147.7100067138672,"high":149.1699981689453,"low":147.4499969482422,"close":147.9199981689453,"volume":44998500,"adj_close":null},{"timestamp":1677594600,"open":147.0500030517578,"high":149.0800018310547,"low":146.8300018310547,"close":147.41000366210938,"volume":50547000,"adj_close":null},{"timestamp":1677681000,"open":146.8300018310547,"high":147.22999572753906,"low":145.00999450683594,"close":145.30999755859375,"volume":55479000,"adj_close":null},{"timestamp":1677767400,"open":144.3800048828125,"high":146.7100067138672,"low":143.89999389648438,"close":145.91000366210938,"volume":52238100,"adj_close":null},{"timestamp":1677853800,"open":148.0399932861328,"high":151.11000061035156,"low":147.3300018310547,"close":151.02999877929688,"volume":70732300,"adj_close":null},{"timestamp":1678113000,"open":153.7899932861328,"high":156.3000030517578,"low":153.4600067138672,"close":153.8300018310547,"volume":87558000,"adj_close":null},{"timestamp":1678199400,"open":153.6999969482422,"high":154.02999877929688,"low":151.1300048828125,"close":151.60000610351562,"volume":56182000,"adj_close":null},{"timestamp":1678285800,"open":152.80999755859375,"high":153.47000122070312,"low":151.8300018310547,"close":152.8699951171875,"volume":47204800,"adj_close":null},{"timestamp":1678372200,"open":153.55999755859375,"high":154.5399932861328,"low":150.22999572753906,"close":150.58999633789062,"volume":53833600,"adj_close":null},{"timestamp":1678458600,"open":150.2100067138672,"high":150.94000244140625,"low":147.61000061035156,"close":148.5,"volume":68572400,"adj_close":null},{"timestamp":1678714200,"open":147.80999755859375,"high":153.13999938964844,"low":147.6999969482422,"close":150.47000122070312,"volume":84457100,"adj_close":null},{"timestamp":1678800600,"open":151.27999877929688,"high":153.39999389648438,"low":150.10000610351562,"close":152.58999633789062,"volume":73695900,"adj_close":null},{"timestamp":1678887000,"open":151.19000244140625,"high":153.25,"low":149.9199981689453,"close":152.99000549316406,"volume":77167900,"adj_close":null},{"timestamp":1678973400,"open":152.16000366210938,"high":156.4600067138672,"low":151.63999938964844,"close":155.85000610351562,"volume":76161100,"adj_close":null},{"timestamp":1679059800,"open":156.0800018310547,"high":156.74000549316406,"low":154.27999877929688,"close":155.0,"volume":98944600,"adj_close":null},{"timestamp":1679319000,"open":155.07000732421875,"high":157.82000732421875,"low":154.14999389648438,"close":157.39999389648438,"volume":73641400,"adj_close":null},{"timestamp":1679405400,"open":157.32000732421875,"high":159.39999389648438,"low":156.5399932861328,"close":159.27999877929688,"volume":73938300,"adj_close":null},{"timestamp":1679491800,"open":159.3000030517578,"high":162.13999938964844,"low":157.80999755859375,"close":157.8300018310547,"volume":75701800,"adj_close":null},{"timestamp":1679578200,"open":158.8300018310547,"high":161.5500030517578,"low":157.67999267578125,"close":158.92999267578125,"volume":67622100,"adj_close":null},{"timestamp":1679664600,"open":158.86000061035156,"high":160.33999633789062,"low":157.85000610351562,"close":160.25,"volume":59196500,"adj_close":null},{"timestamp":1679923800,"open":159.94000244140625,"high":160.77000427246094,"low":157.8699951171875,"close":158.27999877929688,"volume":52390300,"adj_close":null},{"timestamp":1680010200,"open":157.97000122070312,"high":158.49000549316406,"low":155.97999572753906,"close":157.64999389648438,"volume":45992200,"adj_close":null},{"timestamp":1680096600,"open":159.3699951171875,"high":161.0500030517578,"low":159.35000610351562,"close":160.77000427246094,"volume":51305700,"adj_close":null},{"timestamp":1680183000,"open":161.52999877929688,"high":162.47000122070312,"low":161.27000427246094,"close":162.36000061035156,"volume":49501700,"adj_close":null},{"timestamp":1680269400,"open":162.44000244140625,"high":165.0,"low":161.91000366210938,"close":164.89999389648438,"volume":68749800,"adj_close":null},{"timestamp":1680528600,"open":164.27000427246094,"high":166.2899932861328,"low":164.22000122070312,"close":166.1699981689453,"volume":56976200,"adj_close":null},{"timestamp":1680615000,"open":166.60000610351562,"high":166.83999633789062,"low":165.11000061035156,"close":165.6300048828125,"volume":46278300,"adj_close":null},{"timestamp":1680701400,"open":164.74000549316406,"high":165.0500030517578,"low":161.8000030517578,"close":163.75999450683594,"volume":51511700,"adj_close":null},{"timestamp":1680787800,"open":162.42999267578125,"high":164.9600067138672,"low":162.0,"close":164.66000366210938,"volume":45390100,"adj_close":null},{"timestamp":1681133400,"open":161.4199981689453,"high":162.02999877929688,"low":160.0800018310547,"close":162.02999877929688,"volume":47716900,"adj_close":null},{"timestamp":1681219800,"open":162.35000610351562,"high":162.36000061035156,"low":160.50999450683594,"close":160.8000030517578,"volume":47644200,"adj_close":null},{"timestamp":1681306200,"open":161.22000122070312,"high":162.05999755859375,"low":159.77999877929688,"close":160.10000610351562,"volume":50133100,"adj_close":null},{"timestamp":1681392600,"open":161.6300048828125,"high":165.8000030517578,"low":161.4199981689453,"close":165.55999755859375,"volume":68445600,"adj_close":null},{"timestamp":1681479000,"open":164.58999633789062,"high":166.32000732421875,"low":163.82000732421875,"close":165.2100067138672,"volume":49386500,"adj_close":null},{"timestamp":1681738200,"open":165.08999633789062,"high":165.38999938964844,"low":164.02999877929688,"close":165.22999572753906,"volume":41516200,"adj_close":null},{"timestamp":1681824600,"open":166.10000610351562,"high":167.41000366210938,"low":165.64999389648438,"close":166.47000122070312,"volume":49923000,"adj_close":null},{"timestamp":1681911000,"open":165.8000030517578,"high":168.16000366210938,"low":165.5399932861328,"close":167.6300048828125,"volume":47720200,"adj_close":null},{"timestamp":1681997400,"open":166.08999633789062,"high":167.8699951171875,"low":165.55999755859375,"close":166.64999389648438,"volume":52456400,"adj_close":null},{"timestamp":1682083800,"open":165.0500030517578,"high":166.4499969482422,"low":164.49000549316406,"close":165.02000427246094,"volume":58337300,"adj_close":null},{"timestamp":1682343000,"open":165.0,"high":165.60000610351562,"low":163.88999938964844,"close":165.3300018310547,"volume":41949600,"adj_close":null},{"timestamp":1682429400,"open":165.19000244140625,"high":166.30999755859375,"low":163.72999572753906,"close":163.77000427246094,"volume":48714100,"adj_close":null},{"timestamp":1682515800,"open":163.05999755859375,"high":165.27999877929688,"low":162.8000030517578,"close":163.75999450683594,"volume":45498800,"adj_close":null},{"timestamp":1682602200,"open":165.19000244140625,"high":168.55999755859375,"low":165.19000244140625,"close":168.41000366210938,"volume":64902300,"adj_close":null},{"timestamp":1682688600,"open":168.49000549316406,"high":169.85000610351562,"low":167.8800048828125,"close":169.67999267578125,"volume":55275900,"adj_close":null},{"timestamp":1682947800,"open":169.27999877929688,"high":170.4499969482422,"low":168.63999938964844,"close":169.58999633789062,"volume":52472900,"adj_close":null},{"timestamp":1683034200,"open":170.08999633789062,"high":170.35000610351562,"low":167.5399932861328,"close":168.5399932861328,"volume":48425700,"adj_close":null},{"timestamp":1683120600,"open":169.5,"high":170.9199981689453,"low":167.16000366210938,"close":167.4499969482422,"volume":65136000,"adj_close":null},{"timestamp":1683207000,"open":164.88999938964844,"high":167.0399932861328,"low":164.30999755859375,"close":165.7899932861328,"volume":81235400,"adj_close":null},{"timestamp":1683293400,"open":170.97999572753906,"high":174.3000030517578,"low":170.75999450683594,"close":173.57000732421875,"volume":113453200,"adj_close":null},{"timestamp":1683552600,"open":172.47999572753906,"high":173.85000610351562,"low":172.11000061035156,"close":173.5,"volume":55962800,"adj_close":null},{"timestamp":1683639000,"open":173.0500030517578,"high":173.5399932861328,"low":171.60000610351562,"close":171.77000427246094,"volume":45326900,"adj_close":null},{"timestamp":1683725400,"open":173.02000427246094,"high":174.02999877929688,"low":171.89999389648438,"close":173.55999755859375,"volume":53724500,"adj_close":null},{"timestamp":1683811800,"open":173.85000610351562,"high":174.58999633789062,"low":172.1699981689453,"close":173.75,"volume":49514700,"adj_close":null},{"timestamp":1683898200,"open":173.6199951171875,"high":174.05999755859375,"low":171.0,"close":172.57000732421875,"volume":45533100,"adj_close":null},{"timestamp":1684157400,"open":173.16000366210938,"high":173.2100067138672,"low":171.47000122070312,"close":172.07000732421875,"volume":37266700,"adj_close":null},{"timestamp":1684243800,"open":171.99000549316406,"high":173.13999938964844,"low":171.8000030517578,"close":172.07000732421875,"volume":42110300,"adj_close":null},{"timestamp":1684330200,"open":171.7100067138672,"high":172.92999267578125,"low":170.4199981689453,"close":172.69000244140625,"volume":57951600,"adj_close":null},{"timestamp":1684416600,"open":173.0,"high":175.24000549316406,"low":172.5800018310547,"close":175.0500030517578,"volume":65496700,"adj_close":null},{"timestamp":1684503000,"open":176.38999938964844,"high":176.38999938964844,"low":174.94000244140625,"close":175.16000366210938,"volume":55809500,"adj_close":null},{"timestamp":1684762200,"open":173.97999572753906,"high":174.7100067138672,"low":173.4499969482422,"close":174.1999969482422,"volume":43570900,"adj_close":null},{"timestamp":1684848600,"open":173.1300048828125,"high":173.3800048828125,"low":171.27999877929688,"close":171.55999755859375,"volume":50747300,"adj_close":null},{"timestamp":1684935000,"open":171.08999633789062,"high":172.4199981689453,"low":170.52000427246094,"close":171.83999633789062,"volume":45143500,"adj_close":null},{"timestamp":1685021400,"open":172.41000366210938,"high":173.89999389648438,"low":171.69000244140625,"close":172.99000549316406,"volume":56058300,"adj_close":null},{"timestamp":1685107800,"open":173.32000732421875,"high":175.77000427246094,"low":173.11000061035156,"close":175.42999267578125,"volume":54835000,"adj_close":null},{"timestamp":1685453400,"open":176.9600067138672,"high":178.99000549316406,"low":176.57000732421875,"close":177.3000030517578,"volume":55964400,"adj_close":null},{"timestamp":1685539800,"open":177.3300018310547,"high":179.35000610351562,"low":176.75999450683594,"close":177.25,"volume":99625300,"adj_close":null},{"timestamp":1685626200,"open":177.6999969482422,"high":180.1199951171875,"low":176.92999267578125,"close":180.08999633789062,"volume":68901800,"adj_close":null},{"timestamp":1685712600,"open":181.02999877929688,"high":181.77999877929688,"low":179.25999450683594,"close":180.9499969482422,"volume":61996900,"adj_close":null},{"timestamp":1685971800,"open":182.6300048828125,"high":184.9499969482422,"low":178.0399932861328,"close":179.5800018310547,"volume":121946500,"adj_close":null},{"timestamp":1686058200,"open":179.97000122070312,"high":180.1199951171875,"low":177.42999267578125,"close":179.2100067138672,"volume":64848400,"adj_close":null},{"timestamp":1686144600,"open":178.44000244140625,"high":181.2100067138672,"low":177.32000732421875,"close":177.82000732421875,"volume":61944600,"adj_close":null},{"timestamp":1686231000,"open":177.89999389648438,"high":180.83999633789065,"low":177.4600067138672,"close":180.57000732421875,"volume":50214900,"adj_close":null},{"timestamp":1686317400,"open":181.5,"high":182.22999572753903,"low":180.6300048828125,"close":180.9600067138672,"volume":48900000,"adj_close":null},{"timestamp":1686576600,"open":181.27000427246097,"high":183.88999938964844,"low":180.97000122070312,"close":183.7899932861328,"volume":54274900,"adj_close":null},{"timestamp":1686663000,"open":182.8000030517578,"high":184.1499938964844,"low":182.44000244140625,"close":183.30999755859375,"volume":54929100,"adj_close":null},{"timestamp":1686749400,"open":183.3699951171875,"high":184.38999938964844,"low":182.02000427246097,"close":183.9499969482422,"volume":57462900,"adj_close":null},{"timestamp":1686835800,"open":183.9600067138672,"high":186.52000427246097,"low":183.77999877929688,"close":186.0099945068359,"volume":65433200,"adj_close":null},{"timestamp":1686922200,"open":186.72999572753903,"high":186.9900054931641,"low":184.27000427246097,"close":184.9199981689453,"volume":101256200,"adj_close":null},{"timestamp":1687267800,"open":184.41000366210935,"high":186.1000061035156,"low":184.41000366210935,"close":185.0099945068359,"volume":49799100,"adj_close":null},{"timestamp":1687354200,"open":184.8999938964844,"high":185.41000366210935,"low":182.58999633789065,"close":183.9600067138672,"volume":49515700,"adj_close":null},{"timestamp":1687440600,"open":183.7400054931641,"high":187.0500030517578,"low":183.6699981689453,"close":187.0,"volume":51245300,"adj_close":null},{"timestamp":1687527000,"open":185.5500030517578,"high":187.55999755859375,"low":185.0099945068359,"close":186.67999267578125,"volume":53117000,"adj_close":null},{"timestamp":1687786200,"open":186.8300018310547,"high":188.0500030517578,"low":185.22999572753903,"close":185.27000427246097,"volume":48088700,"adj_close":null},{"timestamp":1687872600,"open":185.88999938964844,"high":188.38999938964844,"low":185.6699981689453,"close":188.05999755859375,"volume":50730800,"adj_close":null},{"timestamp":1687959000,"open":187.92999267578125,"high":189.8999938964844,"low":187.6000061035156,"close":189.25,"volume":51216800,"adj_close":null},{"timestamp":1688045400,"open":189.0800018310547,"high":190.07000732421875,"low":188.94000244140625,"close":189.58999633789065,"volume":46347300,"adj_close":null},{"timestamp":1688131800,"open":191.6300048828125,"high":194.47999572753903,"low":191.2599945068359,"close":193.97000122070312,"volume":85213200,"adj_close":null},{"timestamp":1688391000,"open":193.77999877929688,"high":193.8800048828125,"low":191.7599945068359,"close":192.4600067138672,"volume":31458200,"adj_close":null},{"timestamp":1688563800,"open":191.57000732421875,"high":192.97999572753903,"low":190.6199951171875,"close":191.3300018310547,"volume":46920300,"adj_close":null},{"timestamp":1688650200,"open":189.83999633789065,"high":192.02000427246097,"low":189.1999969482422,"close":191.80999755859375,"volume":45094300,"adj_close":null},{"timestamp":1688736600,"open":191.41000366210935,"high":192.6699981689453,"low":190.2400054931641,"close":190.67999267578125,"volume":46815000,"adj_close":null},{"timestamp":1688995800,"open":189.2599945068359,"high":189.9900054931641,"low":187.0399932861328,"close":188.61000061035156,"volume":59922200,"adj_close":null},{"timestamp":1689082200,"open":189.16000366210935,"high":189.3000030517578,"low":186.6000061035156,"close":188.0800018310547,"volume":46638100,"adj_close":null},{"timestamp":1689168600,"open":189.67999267578125,"high":191.6999969482422,"low":188.47000122070312,"close":189.77000427246097,"volume":60750200,"adj_close":null},{"timestamp":1689255000,"open":190.5,"high":191.19000244140625,"low":189.77999877929688,"close":190.5399932861328,"volume":41342300,"adj_close":null},{"timestamp":1689341400,"open":190.22999572753903,"high":191.17999267578125,"low":189.6300048828125,"close":190.69000244140625,"volume":41616200,"adj_close":null},{"timestamp":1689600600,"open":191.8999938964844,"high":194.32000732421875,"low":191.80999755859375,"close":193.9900054931641,"volume":50520200,"adj_close":null},{"timestamp":1689687000,"open":193.3500061035156,"high":194.3300018310547,"low":192.4199981689453,"close":193.72999572753903,"volume":48288200,"adj_close":null},{"timestamp":1689773400,"open":193.1000061035156,"high":198.22999572753903,"low":192.6499938964844,"close":195.1000061035156,"volume":80507300,"adj_close":null},{"timestamp":1689859800,"open":195.08999633789065,"high":196.47000122070312,"low":192.5,"close":193.1300048828125,"volume":59581200,"adj_close":null},{"timestamp":1689946200,"open":194.1000061035156,"high":194.97000122070312,"low":191.22999572753903,"close":191.94000244140625,"volume":71951700,"adj_close":null},{"timestamp":1690205400,"open":193.41000366210935,"high":194.91000366210935,"low":192.25,"close":192.75,"volume":45377800,"adj_close":null},{"timestamp":1690291800,"open":193.3300018310547,"high":194.44000244140625,"low":192.9199981689453,"close":193.6199951171875,"volume":37283200,"adj_close":null},{"timestamp":1690378200,"open":193.6699981689453,"high":195.63999938964844,"low":193.32000732421875,"close":194.5,"volume":47471900,"adj_close":null},{"timestamp":1690464600,"open":196.02000427246097,"high":197.1999969482422,"low":192.5500030517578,"close":193.22000122070312,"volume":47460200,"adj_close":null},{"timestamp":1690551000,"open":194.6699981689453,"high":196.6300048828125,"low":194.13999938964844,"close":195.8300018310547,"volume":48291400,"adj_close":null},{"timestamp":1690810200,"open":196.05999755859375,"high":196.4900054931641,"low":195.2599945068359,"close":196.4499969482422,"volume":38824100,"adj_close":null},{"timestamp":1690896600,"open":196.2400054931641,"high":196.72999572753903,"low":195.27999877929688,"close":195.61000061035156,"volume":35175100,"adj_close":null},{"timestamp":1690983000,"open":195.0399932861328,"high":195.17999267578125,"low":191.8500061035156,"close":192.5800018310547,"volume":50389300,"adj_close":null},{"timestamp":1691069400,"open":191.57000732421875,"high":192.3699951171875,"low":190.69000244140625,"close":191.1699981689453,"volume":61235200,"adj_close":null},{"timestamp":1691155800,"open":185.52000427246097,"high":187.3800048828125,"low":181.9199981689453,"close":181.9900054931641,"volume":115956800,"adj_close":null},{"timestamp":1691415000,"open":182.1300048828125,"high":183.1300048828125,"low":177.35000610351562,"close":178.85000610351562,"volume":97576100,"adj_close":null},{"timestamp":1691501400,"open":179.69000244140625,"high":180.27000427246097,"low":177.5800018310547,"close":179.8000030517578,"volume":67823000,"adj_close":null},{"timestamp":1691587800,"open":180.8699951171875,"high":180.92999267578125,"low":177.00999450683594,"close":178.19000244140625,"volume":60378500,"adj_close":null},{"timestamp":1691674200,"open":179.47999572753906,"high":180.75,"low":177.60000610351562,"close":177.97000122070312,"volume":54686900,"adj_close":null},{"timestamp":1691760600,"open":177.32000732421875,"high":178.6199951171875,"low":176.5500030517578,"close":177.7899932861328,"volume":52036700,"adj_close":null},{"timestamp":1692019800,"open":177.97000122070312,"high":179.69000244140625,"low":177.30999755859375,"close":179.4600067138672,"volume":43675600,"adj_close":null},{"timestamp":1692106200,"open":178.8800048828125,"high":179.47999572753906,"low":177.0500030517578,"close":177.4499969482422,"volume":43622600,"adj_close":null},{"timestamp":1692192600,"open":177.1300048828125,"high":178.5399932861328,"low":176.5,"close":176.57000732421875,"volume":46964900,"adj_close":null},{"timestamp":1692279000,"open":177.13999938964844,"high":177.50999450683594,"low":173.47999572753906,"close":174.0,"volume":66062900,"adj_close":null},{"timestamp":1692365400,"open":172.3000030517578,"high":175.10000610351562,"low":171.9600067138672,"close":174.49000549316406,"volume":61172200,"adj_close":null},{"timestamp":1692624600,"open":175.07000732421875,"high":176.1300048828125,"low":173.74000549316406,"close":175.83999633789062,"volume":46311900,"adj_close":null},{"timestamp":1692711000,"open":177.05999755859375,"high":177.67999267578125,"low":176.25,"close":177.22999572753906,"volume":42038900,"adj_close":null},{"timestamp":1692797400,"open":178.52000427246094,"high":181.5500030517578,"low":178.3300018310547,"close":181.1199951171875,"volume":52722800,"adj_close":null},{"timestamp":1692883800,"open":180.6699981689453,"high":181.1000061035156,"low":176.00999450683594,"close":176.3800048828125,"volume":54945800,"adj_close":null},{"timestamp":1692970200,"open":177.3800048828125,"high":179.14999389648438,"low":175.82000732421875,"close":178.61000061035156,"volume":51449600,"adj_close":null},{"timestamp":1693229400,"open":180.08999633789062,"high":180.58999633789065,"low":178.5500030517578,"close":180.19000244140625,"volume":43820700,"adj_close":null},{"timestamp":1693315800,"open":179.6999969482422,"high":184.8999938964844,"low":179.5,"close":184.1199951171875,"volume":53003900,"adj_close":null},{"timestamp":1693402200,"open":184.94000244140625,"high":187.8500061035156,"low":184.7400054931641,"close":187.6499938964844,"volume":60813900,"adj_close":null},{"timestamp":1693488600,"open":187.83999633789065,"high":189.1199951171875,"low":187.47999572753903,"close":187.8699951171875,"volume":60794500,"adj_close":null},{"timestamp":1693575000,"open":189.4900054931641,"high":189.9199981689453,"low":188.27999877929688,"close":189.4600067138672,"volume":45766500,"adj_close":null},{"timestamp":1693920600,"open":188.27999877929688,"high":189.97999572753903,"low":187.61000061035156,"close":189.6999969482422,"volume":45280000,"adj_close":null},{"timestamp":1694007000,"open":188.3999938964844,"high":188.8500061035156,"low":181.47000122070312,"close":182.91000366210935,"volume":81755800,"adj_close":null},{"timestamp":1694093400,"open":175.17999267578125,"high":178.2100067138672,"low":173.5399932861328,"close":177.55999755859375,"volume":112488800,"adj_close":null},{"timestamp":1694179800,"open":178.35000610351562,"high":180.2400054931641,"low":177.7899932861328,"close":178.17999267578125,"volume":65551300,"adj_close":null},{"timestamp":1694439000,"open":180.07000732421875,"high":180.3000030517578,"low":177.33999633789062,"close":179.36000061035156,"volume":58953100,"adj_close":null},{"timestamp":1694525400,"open":179.49000549316406,"high":180.1300048828125,"low":174.82000732421875,"close":176.3000030517578,"volume":90370200,"adj_close":null},{"timestamp":1694611800,"open":176.50999450683594,"high":177.3000030517578,"low":173.97999572753906,"close":174.2100067138672,"volume":84267900,"adj_close":null},{"timestamp":1694698200,"open":174.0,"high":176.10000610351562,"low":173.5800018310547,"close":175.74000549316406,"volume":60895800,"adj_close":null},{"timestamp":1694784600,"open":176.47999572753906,"high":176.5,"low":173.82000732421875,"close":175.00999450683594,"volume":109259500,"adj_close":null},{"timestamp":1695043800,"open":176.47999572753906,"high":179.3800048828125,"low":176.1699981689453,"close":177.97000122070312,"volume":67257600,"adj_close":null},{"timestamp":1695130200,"open":177.52000427246094,"high":179.6300048828125,"low":177.1300048828125,"close":179.07000732421875,"volume":51826900,"adj_close":null},{"timestamp":1695216600,"open":179.25999450683594,"high":179.6999969482422,"low":175.39999389648438,"close":175.49000549316406,"volume":58436200,"adj_close":null},{"timestamp":1695303000,"open":174.5500030517578,"high":176.3000030517578,"low":173.86000061035156,"close":173.92999267578125,"volume":63149100,"adj_close":null},{"timestamp":1695389400,"open":174.6699981689453,"high":177.0800018310547,"low":174.0500030517578,"close":174.7899932861328,"volume":56725400,"adj_close":null},{"timestamp":1695648600,"open":174.1999969482422,"high":176.97000122070312,"low":174.14999389648438,"close":176.0800018310547,"volume":46172700,"adj_close":null},{"timestamp":1695735000,"open":174.82000732421875,"high":175.1999969482422,"low":171.66000366210938,"close":171.9600067138672,"volume":64588900,"adj_close":null},{"timestamp":1695821400,"open":172.6199951171875,"high":173.0399932861328,"low":169.0500030517578,"close":170.42999267578125,"volume":66921800,"adj_close":null},{"timestamp":1695907800,"open":169.33999633789062,"high":172.02999877929688,"low":167.6199951171875,"close":170.69000244140625,"volume":56294400,"adj_close":null},{"timestamp":1695994200,"open":172.02000427246094,"high":173.07000732421875,"low":170.33999633789062,"close":171.2100067138672,"volume":51861100,"adj_close":null},{"timestamp":1696253400,"open":171.22000122070312,"high":174.3000030517578,"low":170.92999267578125,"close":173.75,"volume":52164500,"adj_close":null},{"timestamp":1696339800,"open":172.25999450683594,"high":173.6300048828125,"low":170.82000732421875,"close":172.39999389648438,"volume":49594600,"adj_close":null},{"timestamp":1696426200,"open":171.08999633789062,"high":174.2100067138672,"low":170.97000122070312,"close":173.66000366210938,"volume":53020300,"adj_close":null},{"timestamp":1696512600,"open":173.7899932861328,"high":175.4499969482422,"low":172.67999267578125,"close":174.91000366210938,"volume":48527900,"adj_close":null},{"timestamp":1696599000,"open":173.8000030517578,"high":177.99000549316406,"low":173.17999267578125,"close":177.49000549316406,"volume":57266700,"adj_close":null},{"timestamp":1696858200,"open":176.80999755859375,"high":179.0500030517578,"low":175.8000030517578,"close":178.99000549316406,"volume":42390800,"adj_close":null},{"timestamp":1696944600,"open":178.10000610351562,"high":179.72000122070312,"low":177.9499969482422,"close":178.38999938964844,"volume":43698000,"adj_close":null},{"timestamp":1697031000,"open":178.1999969482422,"high":179.85000610351562,"low":177.60000610351562,"close":179.8000030517578,"volume":47551100,"adj_close":null},{"timestamp":1697117400,"open":180.07000732421875,"high":182.33999633789065,"low":179.0399932861328,"close":180.7100067138672,"volume":56743100,"adj_close":null},{"timestamp":1697203800,"open":181.4199981689453,"high":181.92999267578125,"low":178.13999938964844,"close":178.85000610351562,"volume":51427100,"adj_close":null},{"timestamp":1697463000,"open":176.75,"high":179.0800018310547,"low":176.50999450683594,"close":178.72000122070312,"volume":52517000,"adj_close":null},{"timestamp":1697549400,"open":176.64999389648438,"high":178.4199981689453,"low":174.8000030517578,"close":177.14999389648438,"volume":57549400,"adj_close":null},{"timestamp":1697635800,"open":175.5800018310547,"high":177.5800018310547,"low":175.11000061035156,"close":175.83999633789062,"volume":54764400,"adj_close":null},{"timestamp":1697722200,"open":176.0399932861328,"high":177.83999633789062,"low":175.19000244140625,"close":175.4600067138672,"volume":59302900,"adj_close":null},{"timestamp":1697808600,"open":175.30999755859375,"high":175.4199981689453,"low":172.63999938964844,"close":172.8800048828125,"volume":64244000,"adj_close":null},{"timestamp":1698067800,"open":170.91000366210938,"high":174.00999450683594,"low":169.92999267578125,"close":173.0,"volume":55980100,"adj_close":null},{"timestamp":1698154200,"open":173.0500030517578,"high":173.6699981689453,"low":171.4499969482422,"close":173.44000244140625,"volume":43816600,"adj_close":null},{"timestamp":1698240600,"open":171.8800048828125,"high":173.05999755859375,"low":170.64999389648438,"close":171.10000610351562,"volume":57157000,"adj_close":null},{"timestamp":1698327000,"open":170.3699951171875,"high":171.3800048828125,"low":165.6699981689453,"close":166.88999938964844,"volume":70625300,"adj_close":null},{"timestamp":1698413400,"open":166.91000366210938,"high":168.9600067138672,"low":166.8300018310547,"close":168.22000122070312,"volume":58499100,"adj_close":null},{"timestamp":1698672600,"open":169.02000427246094,"high":171.1699981689453,"low":168.8699951171875,"close":170.2899932861328,"volume":51131000,"adj_close":null},{"timestamp":1698759000,"open":169.35000610351562,"high":170.89999389648438,"low":167.89999389648438,"close":170.77000427246094,"volume":44846000,"adj_close":null},{"timestamp":1698845400,"open":171.0,"high":174.22999572753906,"low":170.1199951171875,"close":173.97000122070312,"volume":56934900,"adj_close":null},{"timestamp":1698931800,"open":175.52000427246094,"high":177.77999877929688,"low":175.4600067138672,"close":177.57000732421875,"volume":77334800,"adj_close":null},{"timestamp":1699018200,"open":174.24000549316406,"high":176.82000732421875,"low":173.35000610351562,"close":176.64999389648438,"volume":79829200,"adj_close":null},{"timestamp":1699281000,"open":176.3800048828125,"high":179.42999267578125,"low":176.2100067138672,"close":179.22999572753906,"volume":63841300,"adj_close":null},{"timestamp":1699367400,"open":179.17999267578125,"high":182.44000244140625,"low":178.97000122070312,"close":181.82000732421875,"volume":70530000,"adj_close":null},{"timestamp":1699453800,"open":182.3500061035156,"high":183.4499969482422,"low":181.58999633789065,"close":182.88999938964844,"volume":49340300,"adj_close":null},{"timestamp":1699540200,"open":182.9600067138672,"high":184.1199951171875,"low":181.80999755859375,"close":182.41000366210935,"volume":53763500,"adj_close":null},{"timestamp":1699626600,"open":183.97000122070312,"high":186.57000732421875,"low":183.52999877929688,"close":186.3999938964844,"volume":66133400,"adj_close":null},{"timestamp":1699885800,"open":185.82000732421875,"high":186.02999877929688,"low":184.2100067138672,"close":184.8000030517578,"volume":43627500,"adj_close":null},{"timestamp":1699972200,"open":187.6999969482422,"high":188.11000061035156,"low":186.3000030517578,"close":187.44000244140625,"volume":60108400,"adj_close":null},{"timestamp":1700058600,"open":187.8500061035156,"high":189.5,"low":187.77999877929688,"close":188.0099945068359,"volume":53790500,"adj_close":null},{"timestamp":1700145000,"open":189.57000732421875,"high":190.9600067138672,"low":188.6499938964844,"close":189.7100067138672,"volume":54412900,"adj_close":null},{"timestamp":1700231400,"open":190.25,"high":190.3800048828125,"low":188.57000732421875,"close":189.69000244140625,"volume":50922700,"adj_close":null},{"timestamp":1700490600,"open":189.88999938964844,"high":191.91000366210935,"low":189.8800048828125,"close":191.4499969482422,"volume":46505100,"adj_close":null},{"timestamp":1700577000,"open":191.41000366210935,"high":191.52000427246097,"low":189.7400054931641,"close":190.63999938964844,"volume":38134500,"adj_close":null},{"timestamp":1700663400,"open":191.4900054931641,"high":192.92999267578125,"low":190.8300018310547,"close":191.30999755859375,"volume":39617700,"adj_close":null},{"timestamp":1700836200,"open":190.8699951171875,"high":190.8999938964844,"low":189.25,"close":189.97000122070312,"volume":24048300,"adj_close":null},{"timestamp":1701095400,"open":189.9199981689453,"high":190.6699981689453,"low":188.8999938964844,"close":189.7899932861328,"volume":40552600,"adj_close":null},{"timestamp":1701181800,"open":189.77999877929688,"high":191.0800018310547,"low":189.3999938964844,"close":190.3999938964844,"volume":38415400,"adj_close":null},{"timestamp":1701268200,"open":190.8999938964844,"high":192.08999633789065,"low":188.97000122070312,"close":189.3699951171875,"volume":43014200,"adj_close":null},{"timestamp":1701354600,"open":189.83999633789065,"high":190.32000732421875,"low":188.19000244140625,"close":189.9499969482422,"volume":48794400,"adj_close":null},{"timestamp":1701441000,"open":190.3300018310547,"high":191.55999755859375,"low":189.22999572753903,"close":191.2400054931641,"volume":45704800,"adj_close":null},{"timestamp":1701700200,"open":189.97999572753903,"high":190.0500030517578,"low":187.4499969482422,"close":189.42999267578125,"volume":43389500,"adj_close":null},{"timestamp":1701786600,"open":190.2100067138672,"high":194.3999938964844,"low":190.17999267578125,"close":193.4199981689453,"volume":66628400,"adj_close":null},{"timestamp":1701873000,"open":194.4499969482422,"high":194.7599945068359,"low":192.11000061035156,"close":192.32000732421875,"volume":41089700,"adj_close":null},{"timestamp":1701959400,"open":193.6300048828125,"high":195.0,"low":193.58999633789065,"close":194.27000427246097,"volume":47477700,"adj_close":null},{"timestamp":1702045800,"open":194.1999969482422,"high":195.9900054931641,"low":193.6699981689453,"close":195.7100067138672,"volume":53406400,"adj_close":null},{"timestamp":1702305000,"open":193.11000061035156,"high":193.4900054931641,"low":191.4199981689453,"close":193.17999267578125,"volume":60943700,"adj_close":null},{"timestamp":1702391400,"open":193.0800018310547,"high":194.72000122070312,"low":191.72000122070312,"close":194.7100067138672,"volume":52696900,"adj_close":null},{"timestamp":1702477800,"open":195.08999633789065,"high":198.0,"low":194.8500061035156,"close":197.9600067138672,"volume":70404200,"adj_close":null},{"timestamp":1702564200,"open":198.02000427246097,"high":199.6199951171875,"low":196.16000366210935,"close":198.11000061035156,"volume":66831600,"adj_close":null},{"timestamp":1702650600,"open":197.52999877929688,"high":198.3999938964844,"low":197.0,"close":197.57000732421875,"volume":128538400,"adj_close":null},{"timestamp":1702909800,"open":196.08999633789065,"high":196.6300048828125,"low":194.38999938964844,"close":195.88999938964844,"volume":55751900,"adj_close":null},{"timestamp":1702996200,"open":196.16000366210935,"high":196.9499969482422,"low":195.88999938964844,"close":196.94000244140625,"volume":40714100,"adj_close":null},{"timestamp":1703082600,"open":196.8999938964844,"high":197.67999267578125,"low":194.8300018310547,"close":194.8300018310547,"volume":52242800,"adj_close":null},{"timestamp":1703169000,"open":196.1000061035156,"high":197.0800018310547,"low":193.5,"close":194.67999267578125,"volume":46482500,"adj_close":null},{"timestamp":1703255400,"open":195.17999267578125,"high":195.41000366210935,"low":192.97000122070312,"close":193.6000061035156,"volume":37149600,"adj_close":null},{"timestamp":1703601000,"open":193.61000061035156,"high":193.88999938964844,"low":192.8300018310547,"close":193.0500030517578,"volume":28919300,"adj_close":null},{"timestamp":1703687400,"open":192.4900054931641,"high":193.5,"low":191.08999633789065,"close":193.1499938964844,"volume":48087700,"adj_close":null},{"timestamp":1703773800,"open":194.13999938964844,"high":194.66000366210935,"low":193.1699981689453,"close":193.5800018310547,"volume":34049900,"adj_close":null},{"timestamp":1703860200,"open":193.8999938964844,"high":194.3999938964844,"low":191.72999572753903,"close":192.52999877929688,"volume":42672100,"adj_close":null},{"timestamp":1704205800,"open":187.1499938964844,"high":188.44000244140625,"low":183.88999938964844,"close":185.63999938964844,"volume":82488700,"adj_close":null},{"timestamp":1704292200,"open":184.22000122070312,"high":185.8800048828125,"low":183.42999267578125,"close":184.25,"volume":58414500,"adj_close":null},{"timestamp":1704378600,"open":182.1499938964844,"high":183.08999633789065,"low":180.8800048828125,"close":181.91000366210935,"volume":71983600,"adj_close":null},{"timestamp":1704465000,"open":181.9900054931641,"high":182.7599945068359,"low":180.1699981689453,"close":181.17999267578125,"volume":62379700,"adj_close":null},{"timestamp":1704724200,"open":182.08999633789065,"high":185.6000061035156,"low":181.5,"close":185.55999755859375,"volume":59144500,"adj_close":null},{"timestamp":1704810600,"open":183.9199981689453,"high":185.1499938964844,"low":182.72999572753903,"close":185.13999938964844,"volume":42841800,"adj_close":null},{"timestamp":1704897000,"open":184.3500061035156,"high":186.3999938964844,"low":183.9199981689453,"close":186.19000244140625,"volume":46792900,"adj_close":null},{"timestamp":1704983400,"open":186.5399932861328,"high":187.0500030517578,"low":183.6199951171875,"close":185.58999633789065,"volume":49128400,"adj_close":null},{"timestamp":1705069800,"open":186.05999755859375,"high":186.7400054931641,"low":185.19000244140625,"close":185.9199981689453,"volume":40477800,"adj_close":null},{"timestamp":1705415400,"open":182.16000366210935,"high":184.2599945068359,"low":180.92999267578125,"close":183.6300048828125,"volume":65603000,"adj_close":null},{"timestamp":1705501800,"open":181.27000427246097,"high":182.92999267578125,"low":180.3000030517578,"close":182.67999267578125,"volume":47317400,"adj_close":null},{"timestamp":1705588200,"open":186.08999633789065,"high":189.13999938964844,"low":185.8300018310547,"close":188.6300048828125,"volume":78005800,"adj_close":null},{"timestamp":1705674600,"open":189.3300018310547,"high":191.9499969482422,"low":188.82000732421875,"close":191.55999755859375,"volume":68903000,"adj_close":null},{"timestamp":1705933800,"open":192.3000030517578,"high":195.3300018310547,"low":192.2599945068359,"close":193.88999938964844,"volume":60133900,"adj_close":null},{"timestamp":1706020200,"open":195.02000427246097,"high":195.75,"low":193.8300018310547,"close":195.17999267578125,"volume":42355600,"adj_close":null},{"timestamp":1706106600,"open":195.4199981689453,"high":196.3800048828125,"low":194.33999633789065,"close":194.5,"volume":53631300,"adj_close":null},{"timestamp":1706193000,"open":195.22000122070312,"high":196.27000427246097,"low":193.11000061035156,"close":194.1699981689453,"volume":54822100,"adj_close":null},{"timestamp":1706279400,"open":194.27000427246097,"high":194.7599945068359,"low":191.94000244140625,"close":192.4199981689453,"volume":44594000,"adj_close":null},{"timestamp":1706538600,"open":192.0099945068359,"high":192.1999969482422,"low":189.5800018310547,"close":191.72999572753903,"volume":47145600,"adj_close":null},{"timestamp":1706625000,"open":190.94000244140625,"high":191.8000030517578,"low":187.47000122070312,"close":188.0399932861328,"volume":55859400,"adj_close":null},{"timestamp":1706711400,"open":187.0399932861328,"high":187.1000061035156,"low":184.3500061035156,"close":184.3999938964844,"volume":55467800,"adj_close":null},{"timestamp":1706797800,"open":183.9900054931641,"high":186.9499969482422,"low":183.82000732421875,"close":186.86000061035156,"volume":64885400,"adj_close":null},{"timestamp":1706884200,"open":179.86000061035156,"high":187.3300018310547,"low":179.25,"close":185.8500061035156,"volume":102551700,"adj_close":null},{"timestamp":1707143400,"open":188.1499938964844,"high":189.25,"low":185.83999633789065,"close":187.67999267578125,"volume":69668800,"adj_close":null},{"timestamp":1707229800,"open":186.86000061035156,"high":189.30999755859375,"low":186.77000427246097,"close":189.3000030517578,"volume":43490800,"adj_close":null},{"timestamp":1707316200,"open":190.63999938964844,"high":191.0500030517578,"low":188.61000061035156,"close":189.41000366210935,"volume":53439000,"adj_close":null},{"timestamp":1707402600,"open":189.38999938964844,"high":189.5399932861328,"low":187.3500061035156,"close":188.32000732421875,"volume":40962000,"adj_close":null},{"timestamp":1707489000,"open":188.6499938964844,"high":189.9900054931641,"low":188.0,"close":188.8500061035156,"volume":45155200,"adj_close":null},{"timestamp":1707748200,"open":188.4199981689453,"high":188.6699981689453,"low":186.7899932861328,"close":187.1499938964844,"volume":41781900,"adj_close":null},{"timestamp":1707834600,"open":185.77000427246097,"high":186.2100067138672,"low":183.5099945068359,"close":185.0399932861328,"volume":56529500,"adj_close":null},{"timestamp":1707921000,"open":185.32000732421875,"high":185.52999877929688,"low":182.44000244140625,"close":184.1499938964844,"volume":54630500,"adj_close":null},{"timestamp":1708007400,"open":183.5500030517578,"high":184.4900054931641,"low":181.3500061035156,"close":183.86000061035156,"volume":65434500,"adj_close":null},{"timestamp":1708093800,"open":183.4199981689453,"high":184.8500061035156,"low":181.6699981689453,"close":182.30999755859375,"volume":49752500,"adj_close":null},{"timestamp":1708439400,"open":181.7899932861328,"high":182.42999267578125,"low":180.0,"close":181.55999755859375,"volume":53665600,"adj_close":null},{"timestamp":1708525800,"open":181.94000244140625,"high":182.88999938964844,"low":180.66000366210935,"close":182.32000732421875,"volume":41371400,"adj_close":null},{"timestamp":1708612200,"open":183.47999572753903,"high":184.9600067138672,"low":182.4600067138672,"close":184.3699951171875,"volume":52292200,"adj_close":null},{"timestamp":1708698600,"open":185.0099945068359,"high":185.0399932861328,"low":182.22999572753903,"close":182.52000427246097,"volume":45119700,"adj_close":null},{"timestamp":1708957800,"open":182.2400054931641,"high":182.7599945068359,"low":180.6499938964844,"close":181.16000366210935,"volume":40867400,"adj_close":null},{"timestamp":1709044200,"open":181.1000061035156,"high":183.9199981689453,"low":179.55999755859375,"close":182.6300048828125,"volume":54318900,"adj_close":null},{"timestamp":1709130600,"open":182.5099945068359,"high":183.1199951171875,"low":180.1300048828125,"close":181.4199981689453,"volume":48953900,"adj_close":null},{"timestamp":1709217000,"open":181.27000427246097,"high":182.57000732421875,"low":179.52999877929688,"close":180.75,"volume":136682600,"adj_close":null},{"timestamp":1709303400,"open":179.5500030517578,"high":180.52999877929688,"low":177.3800048828125,"close":179.66000366210938,"volume":73563100,"adj_close":null},{"timestamp":1709562600,"open":176.14999389648438,"high":176.89999389648438,"low":173.7899932861328,"close":175.10000610351562,"volume":81510100,"adj_close":null},{"timestamp":1709649000,"open":170.75999450683594,"high":172.0399932861328,"low":169.6199951171875,"close":170.1199951171875,"volume":95132400,"adj_close":null},{"timestamp":1709735400,"open":171.05999755859375,"high":171.24000549316406,"low":168.67999267578125,"close":169.1199951171875,"volume":68587700,"adj_close":null},{"timestamp":1709821800,"open":169.14999389648438,"high":170.72999572753906,"low":168.49000549316406,"close":169.0,"volume":71765100,"adj_close":null},{"timestamp":1709908200,"open":169.0,"high":173.6999969482422,"low":168.94000244140625,"close":170.72999572753906,"volume":76267000,"adj_close":null},{"timestamp":1710163800,"open":172.94000244140625,"high":174.3800048828125,"low":172.0500030517578,"close":172.75,"volume":60139500,"adj_close":null},{"timestamp":1710250200,"open":173.14999389648438,"high":174.02999877929688,"low":171.00999450683594,"close":173.22999572753906,"volume":59825400,"adj_close":null},{"timestamp":1710336600,"open":172.77000427246094,"high":173.19000244140625,"low":170.75999450683594,"close":171.1300048828125,"volume":52488700,"adj_close":null},{"timestamp":1710423000,"open":172.91000366210938,"high":174.30999755859375,"low":172.0500030517578,"close":173.0,"volume":72913500,"adj_close":null},{"timestamp":1710509400,"open":171.1699981689453,"high":172.6199951171875,"low":170.2899932861328,"close":172.6199951171875,"volume":121752700,"adj_close":null},{"timestamp":1710768600,"open":175.57000732421875,"high":177.7100067138672,"low":173.52000427246094,"close":173.72000122070312,"volume":75604200,"adj_close":null},{"timestamp":1710855000,"open":174.33999633789062,"high":176.61000061035156,"low":173.02999877929688,"close":176.0800018310547,"volume":55215200,"adj_close":null},{"timestamp":1710941400,"open":175.72000122070312,"high":178.6699981689453,"low":175.08999633789062,"close":178.6699981689453,"volume":53423100,"adj_close":null},{"timestamp":1711027800,"open":177.0500030517578,"high":177.49000549316406,"low":170.83999633789062,"close":171.3699951171875,"volume":106181300,"adj_close":null},{"timestamp":1711114200,"open":171.75999450683594,"high":173.0500030517578,"low":170.05999755859375,"close":172.27999877929688,"volume":71160100,"adj_close":null},{"timestamp":1711373400,"open":170.57000732421875,"high":171.94000244140625,"low":169.4499969482422,"close":170.85000610351562,"volume":54288300,"adj_close":null},{"timestamp":1711459800,"open":170.0,"high":171.4199981689453,"low":169.5800018310547,"close":169.7100067138672,"volume":57388400,"adj_close":null},{"timestamp":1711546200,"open":170.41000366210938,"high":173.60000610351562,"low":170.11000061035156,"close":173.30999755859375,"volume":60273300,"adj_close":null},{"timestamp":1711632600,"open":171.75,"high":172.22999572753906,"low":170.50999450683594,"close":171.47999572753906,"volume":65672700,"adj_close":null},{"timestamp":1711978200,"open":171.19000244140625,"high":171.25,"low":169.47999572753906,"close":170.02999877929688,"volume":46240500,"adj_close":null},{"timestamp":1712064600,"open":169.0800018310547,"high":169.33999633789062,"low":168.22999572753906,"close":168.83999633789062,"volume":49329500,"adj_close":null},{"timestamp":1712151000,"open":168.7899932861328,"high":170.67999267578125,"low":168.5800018310547,"close":169.64999389648438,"volume":47691700,"adj_close":null},{"timestamp":1712237400,"open":170.2899932861328,"high":171.9199981689453,"low":168.82000732421875,"close":168.82000732421875,"volume":53704400,"adj_close":null},{"timestamp":1712323800,"open":169.58999633789062,"high":170.38999938964844,"low":168.9499969482422,"close":169.5800018310547,"volume":42104800,"adj_close":null},{"timestamp":1712583000,"open":169.02999877929688,"high":169.1999969482422,"low":168.24000549316406,"close":168.4499969482422,"volume":37425500,"adj_close":null},{"timestamp":1712669400,"open":168.6999969482422,"high":170.0800018310547,"low":168.35000610351562,"close":169.6699981689453,"volume":42373800,"adj_close":null},{"timestamp":1712755800,"open":168.8000030517578,"high":169.08999633789062,"low":167.11000061035156,"close":167.77999877929688,"volume":49709300,"adj_close":null},{"timestamp":1712842200,"open":168.33999633789062,"high":175.4600067138672,"low":168.16000366210938,"close":175.0399932861328,"volume":91070300,"adj_close":null},{"timestamp":1712928600,"open":174.25999450683594,"high":178.36000061035156,"low":174.2100067138672,"close":176.5500030517578,"volume":101670900,"adj_close":null},{"timestamp":1713187800,"open":175.36000061035156,"high":176.6300048828125,"low":172.5,"close":172.69000244140625,"volume":73531800,"adj_close":null},{"timestamp":1713274200,"open":171.75,"high":173.75999450683594,"low":168.27000427246094,"close":169.3800048828125,"volume":73711200,"adj_close":null},{"timestamp":1713360600,"open":169.61000061035156,"high":170.64999389648438,"low":168.0,"close":168.0,"volume":50901200,"adj_close":null},{"timestamp":1713447000,"open":168.02999877929688,"high":168.63999938964844,"low":166.5500030517578,"close":167.0399932861328,"volume":43122900,"adj_close":null},{"timestamp":1713533400,"open":166.2100067138672,"high":166.39999389648438,"low":164.0800018310547,"close":165.0,"volume":68149400,"adj_close":null},{"timestamp":1713792600,"open":165.52000427246094,"high":167.25999450683594,"low":164.77000427246094,"close":165.83999633789062,"volume":48116400,"adj_close":null},{"timestamp":1713879000,"open":165.35000610351562,"high":167.0500030517578,"low":164.9199981689453,"close":166.89999389648438,"volume":49537800,"adj_close":null},{"timestamp":1713965400,"open":166.5399932861328,"high":169.3000030517578,"low":166.2100067138672,"close":169.02000427246094,"volume":48251800,"adj_close":null},{"timestamp":1714051800,"open":169.52999877929688,"high":170.61000061035156,"low":168.14999389648438,"close":169.88999938964844,"volume":50558300,"adj_close":null},{"timestamp":1714138200,"open":169.8800048828125,"high":171.33999633789062,"low":169.17999267578125,"close":169.3000030517578,"volume":44838400,"adj_close":null},{"timestamp":1714397400,"open":173.3699951171875,"high":176.02999877929688,"low":173.10000610351562,"close":173.5,"volume":68169400,"adj_close":null},{"timestamp":1714483800,"open":173.3300018310547,"high":174.99000549316406,"low":170.0,"close":170.3300018310547,"volume":65934800,"adj_close":null},{"timestamp":1714570200,"open":169.5800018310547,"high":172.7100067138672,"low":169.11000061035156,"close":169.3000030517578,"volume":50383100,"adj_close":null},{"timestamp":1714656600,"open":172.50999450683594,"high":173.4199981689453,"low":170.88999938964844,"close":173.02999877929688,"volume":94214900,"adj_close":null},{"timestamp":1714743000,"open":186.6499938964844,"high":187.0,"low":182.66000366210935,"close":183.3800048828125,"volume":163224100,"adj_close":null},{"timestamp":1715002200,"open":182.3500061035156,"high":184.1999969482422,"low":180.4199981689453,"close":181.7100067138672,"volume":78569700,"adj_close":null},{"timestamp":1715088600,"open":183.4499969482422,"high":184.8999938964844,"low":181.32000732421875,"close":182.3999938964844,"volume":77305800,"adj_close":null},{"timestamp":1715175000,"open":182.8500061035156,"high":183.07000732421875,"low":181.4499969482422,"close":182.7400054931641,"volume":45057100,"adj_close":null},{"timestamp":1715261400,"open":182.55999755859375,"high":184.66000366210935,"low":182.11000061035156,"close":184.57000732421875,"volume":48983000,"adj_close":null},{"timestamp":1715347800,"open":184.8999938964844,"high":185.08999633789065,"low":182.1300048828125,"close":183.0500030517578,"volume":50759500,"adj_close":null},{"timestamp":1715607000,"open":185.44000244140625,"high":187.1000061035156,"low":184.6199951171875,"close":186.27999877929688,"volume":72044800,"adj_close":null},{"timestamp":1715693400,"open":187.5099945068359,"high":188.3000030517578,"low":186.2899932861328,"close":187.42999267578125,"volume":52393600,"adj_close":null},{"timestamp":1715779800,"open":187.91000366210935,"high":190.6499938964844,"low":187.3699951171875,"close":189.72000122070312,"volume":70400000,"adj_close":null},{"timestamp":1715866200,"open":190.47000122070312,"high":191.1000061035156,"low":189.66000366210935,"close":189.83999633789065,"volume":52845200,"adj_close":null},{"timestamp":1715952600,"open":189.5099945068359,"high":190.80999755859375,"low":189.17999267578125,"close":189.8699951171875,"volume":41282900,"adj_close":null},{"timestamp":1716211800,"open":189.3300018310547,"high":191.9199981689453,"low":189.0099945068359,"close":191.0399932861328,"volume":44361300,"adj_close":null},{"timestamp":1716298200,"open":191.08999633789065,"high":192.72999572753903,"low":190.9199981689453,"close":192.3500061035156,"volume":42309400,"adj_close":null},{"timestamp":1716384600,"open":192.27000427246097,"high":192.82000732421875,"low":190.27000427246097,"close":190.8999938964844,"volume":34648500,"adj_close":null},{"timestamp":1716471000,"open":190.97999572753903,"high":191.0,"low":186.6300048828125,"close":186.8800048828125,"volume":51005900,"adj_close":null},{"timestamp":1716557400,"open":188.82000732421875,"high":190.5800018310547,"low":188.0399932861328,"close":189.97999572753903,"volume":36327000,"adj_close":null},{"timestamp":1716903000,"open":191.5099945068359,"high":193.0,"low":189.1000061035156,"close":189.9900054931641,"volume":52280100,"adj_close":null},{"timestamp":1716989400,"open":189.61000061035156,"high":192.25,"low":189.5099945068359,"close":190.2899932861328,"volume":53068000,"adj_close":null},{"timestamp":1717075800,"open":190.7599945068359,"high":192.17999267578125,"low":190.6300048828125,"close":191.2899932861328,"volume":49889100,"adj_close":null},{"timestamp":1717162200,"open":191.44000244140625,"high":192.57000732421875,"low":189.91000366210935,"close":192.25,"volume":75158300,"adj_close":null},{"timestamp":1717421400,"open":192.8999938964844,"high":194.9900054931641,"low":192.52000427246097,"close":194.02999877929688,"volume":50080500,"adj_close":null},{"timestamp":1717507800,"open":194.63999938964844,"high":195.32000732421875,"low":193.02999877929688,"close":194.3500061035156,"volume":47471400,"adj_close":null},{"timestamp":1717594200,"open":195.3999938964844,"high":196.8999938964844,"low":194.8699951171875,"close":195.8699951171875,"volume":54156800,"adj_close":null},{"timestamp":1717680600,"open":195.69000244140625,"high":196.5,"low":194.1699981689453,"close":194.47999572753903,"volume":41181800,"adj_close":null},{"timestamp":1717767000,"open":194.6499938964844,"high":196.94000244140625,"low":194.13999938964844,"close":196.88999938964844,"volume":53103900,"adj_close":null},{"timestamp":1718026200,"open":196.8999938964844,"high":197.3000030517578,"low":192.1499938964844,"close":193.1199951171875,"volume":97010200,"adj_close":null},{"timestamp":1718112600,"open":193.6499938964844,"high":207.16000366210935,"low":193.6300048828125,"close":207.1499938964844,"volume":172373300,"adj_close":null},{"timestamp":1718199000,"open":207.3699951171875,"high":220.1999969482422,"low":206.8999938964844,"close":213.07000732421875,"volume":198134300,"adj_close":null},{"timestamp":1718285400,"open":214.7400054931641,"high":216.75,"low":211.6000061035156,"close":214.2400054931641,"volume":97862700,"adj_close":null},{"timestamp":1718371800,"open":213.8500061035156,"high":215.1699981689453,"low":211.3000030517578,"close":212.4900054931641,"volume":70122700,"adj_close":null},{"timestamp":1718631000,"open":213.3699951171875,"high":218.9499969482422,"low":212.72000122070312,"close":216.6699981689453,"volume":93728300,"adj_close":null},{"timestamp":1718717400,"open":217.58999633789065,"high":218.6300048828125,"low":213.0,"close":214.2899932861328,"volume":79943300,"adj_close":null},{"timestamp":1718890200,"open":213.92999267578125,"high":214.2400054931641,"low":208.8500061035156,"close":209.67999267578125,"volume":86172500,"adj_close":null},{"timestamp":1718976600,"open":210.38999938964844,"high":211.88999938964844,"low":207.11000061035156,"close":207.4900054931641,"volume":241805100,"adj_close":null},{"timestamp":1719235800,"open":207.72000122070312,"high":212.6999969482422,"low":206.58999633789065,"close":208.13999938964844,"volume":80727000,"adj_close":null},{"timestamp":1719322200,"open":209.1499938964844,"high":211.3800048828125,"low":208.61000061035156,"close":209.07000732421875,"volume":55549700,"adj_close":null},{"timestamp":1719408600,"open":211.5,"high":214.86000061035156,"low":210.63999938964844,"close":213.25,"volume":66213200,"adj_close":null},{"timestamp":1719495000,"open":214.69000244140625,"high":215.7400054931641,"low":212.3500061035156,"close":214.1000061035156,"volume":49772700,"adj_close":null},{"timestamp":1719581400,"open":215.77000427246097,"high":216.07000732421875,"low":210.3000030517578,"close":210.6199951171875,"volume":82542700,"adj_close":null},{"timestamp":1719840600,"open":212.08999633789065,"high":217.5099945068359,"low":211.9199981689453,"close":216.75,"volume":60402900,"adj_close":null},{"timestamp":1719927000,"open":216.1499938964844,"high":220.3800048828125,"low":215.1000061035156,"close":220.27000427246097,"volume":58046200,"adj_close":null},{"timestamp":1720013400,"open":220.0,"high":221.5500030517578,"low":219.02999877929688,"close":221.5500030517578,"volume":37369800,"adj_close":null},{"timestamp":1720186200,"open":221.6499938964844,"high":226.4499969482422,"low":221.6499938964844,"close":226.33999633789065,"volume":60412400,"adj_close":null},{"timestamp":1720445400,"open":227.08999633789065,"high":227.8500061035156,"low":223.25,"close":227.82000732421875,"volume":59085900,"adj_close":null},{"timestamp":1720531800,"open":227.92999267578125,"high":229.3999938964844,"low":226.3699951171875,"close":228.67999267578125,"volume":48076100,"adj_close":null},{"timestamp":1720618200,"open":229.3000030517578,"high":233.0800018310547,"low":229.25,"close":232.97999572753903,"volume":62627700,"adj_close":null},{"timestamp":1720704600,"open":231.38999938964844,"high":232.38999938964844,"low":225.77000427246097,"close":227.57000732421875,"volume":64710600,"adj_close":null},{"timestamp":1720791000,"open":228.9199981689453,"high":232.63999938964844,"low":228.67999267578125,"close":230.5399932861328,"volume":53046500,"adj_close":null},{"timestamp":1721050200,"open":236.47999572753903,"high":237.22999572753903,"low":233.08999633789065,"close":234.3999938964844,"volume":62631300,"adj_close":null},{"timestamp":1721136600,"open":235.0,"high":236.27000427246097,"low":232.3300018310547,"close":234.82000732421875,"volume":43234300,"adj_close":null},{"timestamp":1721223000,"open":229.4499969482422,"high":231.4600067138672,"low":226.63999938964844,"close":228.8800048828125,"volume":57345900,"adj_close":null},{"timestamp":1721309400,"open":230.27999877929688,"high":230.44000244140625,"low":222.27000427246097,"close":224.17999267578125,"volume":66034600,"adj_close":null},{"timestamp":1721395800,"open":224.82000732421875,"high":226.8000030517578,"low":223.27999877929688,"close":224.30999755859375,"volume":49151500,"adj_close":null},{"timestamp":1721655000,"open":227.0099945068359,"high":227.77999877929688,"low":223.08999633789065,"close":223.9600067138672,"volume":48201800,"adj_close":null},{"timestamp":1721741400,"open":224.3699951171875,"high":226.94000244140625,"low":222.67999267578125,"close":225.0099945068359,"volume":39960300,"adj_close":null},{"timestamp":1721827800,"open":224.0,"high":224.8000030517578,"low":217.1300048828125,"close":218.5399932861328,"volume":61777600,"adj_close":null},{"timestamp":1721914200,"open":218.92999267578125,"high":220.8500061035156,"low":214.6199951171875,"close":217.4900054931641,"volume":51391200,"adj_close":null},{"timestamp":1722000600,"open":218.6999969482422,"high":219.4900054931641,"low":216.0099945068359,"close":217.9600067138672,"volume":41601300,"adj_close":null},{"timestamp":1722259800,"open":216.9600067138672,"high":219.3000030517578,"low":215.75,"close":218.2400054931641,"volume":36311800,"adj_close":null},{"timestamp":1722346200,"open":219.19000244140625,"high":220.3300018310547,"low":216.1199951171875,"close":218.8000030517578,"volume":41643800,"adj_close":null},{"timestamp":1722432600,"open":221.44000244140625,"high":223.82000732421875,"low":220.6300048828125,"close":222.0800018310547,"volume":50036300,"adj_close":null},{"timestamp":1722519000,"open":224.3699951171875,"high":224.47999572753903,"low":217.02000427246097,"close":218.36000061035156,"volume":62501000,"adj_close":null},{"timestamp":1722605400,"open":219.1499938964844,"high":225.6000061035156,"low":217.7100067138672,"close":219.86000061035156,"volume":105568600,"adj_close":null},{"timestamp":1722864600,"open":199.08999633789065,"high":213.5,"low":196.0,"close":209.27000427246097,"volume":119548600,"adj_close":null},{"timestamp":1722951000,"open":205.3000030517578,"high":209.9900054931641,"low":201.07000732421875,"close":207.22999572753903,"volume":69660500,"adj_close":null},{"timestamp":1723037400,"open":206.8999938964844,"high":213.63999938964844,"low":206.38999938964844,"close":209.82000732421875,"volume":63516400,"adj_close":null},{"timestamp":1723123800,"open":213.11000061035156,"high":214.1999969482422,"low":208.8300018310547,"close":213.30999755859375,"volume":47161100,"adj_close":null},{"timestamp":1723210200,"open":212.1000061035156,"high":216.77999877929688,"low":211.97000122070312,"close":216.2400054931641,"volume":42201600,"adj_close":null},{"timestamp":1723469400,"open":216.07000732421875,"high":219.5099945068359,"low":215.6000061035156,"close":217.52999877929688,"volume":38028100,"adj_close":null},{"timestamp":1723555800,"open":219.0099945068359,"high":221.88999938964844,"low":219.0099945068359,"close":221.27000427246097,"volume":44155300,"adj_close":null},{"timestamp":1723642200,"open":220.57000732421875,"high":223.02999877929688,"low":219.6999969482422,"close":221.72000122070312,"volume":41960600,"adj_close":null},{"timestamp":1723728600,"open":224.6000061035156,"high":225.3500061035156,"low":222.7599945068359,"close":224.72000122070312,"volume":46414000,"adj_close":null},{"timestamp":1723815000,"open":223.9199981689453,"high":226.8300018310547,"low":223.6499938964844,"close":226.0500030517578,"volume":44340200,"adj_close":null},{"timestamp":1724074200,"open":225.72000122070312,"high":225.9900054931641,"low":223.0399932861328,"close":225.88999938964844,"volume":40687800,"adj_close":null},{"timestamp":1724160600,"open":225.77000427246097,"high":227.1699981689453,"low":225.4499969482422,"close":226.5099945068359,"volume":30299000,"adj_close":null},{"timestamp":1724247000,"open":226.52000427246097,"high":227.97999572753903,"low":225.0500030517578,"close":226.3999938964844,"volume":34765500,"adj_close":null},{"timestamp":1724333400,"open":227.7899932861328,"high":228.33999633789065,"low":223.8999938964844,"close":224.52999877929688,"volume":43695300,"adj_close":null},{"timestamp":1724419800,"open":225.66000366210935,"high":228.22000122070312,"low":224.3300018310547,"close":226.83999633789065,"volume":38677300,"adj_close":null},{"timestamp":1724679000,"open":226.7599945068359,"high":227.27999877929688,"low":223.88999938964844,"close":227.17999267578125,"volume":30602200,"adj_close":null},{"timestamp":1724765400,"open":226.0,"high":228.8500061035156,"low":224.88999938964844,"close":228.02999877929688,"volume":35934600,"adj_close":null},{"timestamp":1724851800,"open":227.9199981689453,"high":229.86000061035156,"low":225.67999267578125,"close":226.4900054931641,"volume":38052200,"adj_close":null},{"timestamp":1724938200,"open":230.1000061035156,"high":232.9199981689453,"low":228.8800048828125,"close":229.7899932861328,"volume":51906300,"adj_close":null},{"timestamp":1725024600,"open":230.19000244140625,"high":230.3999938964844,"low":227.47999572753903,"close":229.0,"volume":52990800,"adj_close":null},{"timestamp":1725370200,"open":228.5500030517578,"high":229.0,"low":221.1699981689453,"close":222.77000427246097,"volume":50190600,"adj_close":null},{"timestamp":1725456600,"open":221.66000366210935,"high":221.77999877929688,"low":217.47999572753903,"close":220.8500061035156,"volume":43840200,"adj_close":null},{"timestamp":1725543000,"open":221.6300048828125,"high":225.47999572753903,"low":221.52000427246097,"close":222.3800048828125,"volume":36615400,"adj_close":null},{"timestamp":1725629400,"open":223.9499969482422,"high":225.2400054931641,"low":219.77000427246097,"close":220.82000732421875,"volume":48423000,"adj_close":null},{"timestamp":1725888600,"open":220.82000732421875,"high":221.27000427246097,"low":216.7100067138672,"close":220.91000366210935,"volume":67180000,"adj_close":null},{"timestamp":1725975000,"open":218.9199981689453,"high":221.47999572753903,"low":216.72999572753903,"close":220.11000061035156,"volume":51591000,"adj_close":null},{"timestamp":1726061400,"open":221.4600067138672,"high":223.08999633789065,"low":217.88999938964844,"close":222.66000366210935,"volume":44587100,"adj_close":null},{"timestamp":1726147800,"open":222.5,"high":223.5500030517578,"low":219.82000732421875,"close":222.77000427246097,"volume":37455600,"adj_close":null},{"timestamp":1726234200,"open":223.5800018310547,"high":224.0399932861328,"low":221.91000366210935,"close":222.5,"volume":36766600,"adj_close":null},{"timestamp":1726493400,"open":216.5399932861328,"high":217.22000122070312,"low":213.9199981689453,"close":216.32000732421875,"volume":59357400,"adj_close":null},{"timestamp":1726579800,"open":215.75,"high":216.8999938964844,"low":214.5,"close":216.7899932861328,"volume":45519300,"adj_close":null},{"timestamp":1726666200,"open":217.5500030517578,"high":222.7100067138672,"low":217.5399932861328,"close":220.69000244140625,"volume":59894900,"adj_close":null},{"timestamp":1726752600,"open":224.9900054931641,"high":229.82000732421875,"low":224.6300048828125,"close":228.8699951171875,"volume":66781300,"adj_close":null},{"timestamp":1726839000,"open":229.97000122070312,"high":233.08999633789065,"low":227.6199951171875,"close":228.1999969482422,"volume":318679900,"adj_close":null},{"timestamp":1727098200,"open":227.33999633789065,"high":229.4499969482422,"low":225.80999755859375,"close":226.47000122070312,"volume":54146000,"adj_close":null},{"timestamp":1727184600,"open":228.6499938964844,"high":229.3500061035156,"low":225.72999572753903,"close":227.3699951171875,"volume":43556100,"adj_close":null},{"timestamp":1727271000,"open":224.92999267578125,"high":227.2899932861328,"low":224.02000427246097,"close":226.3699951171875,"volume":42308700,"adj_close":null},{"timestamp":1727357400,"open":227.3000030517578,"high":228.5,"low":225.41000366210935,"close":227.52000427246097,"volume":36636700,"adj_close":null},{"timestamp":1727443800,"open":228.4600067138672,"high":229.52000427246097,"low":227.3000030517578,"close":227.7899932861328,"volume":34026000,"adj_close":null},{"timestamp":1727703000,"open":230.0399932861328,"high":233.0,"low":229.6499938964844,"close":233.0,"volume":54541900,"adj_close":null},{"timestamp":1727789400,"open":229.52000427246097,"high":229.6499938964844,"low":223.7400054931641,"close":226.2100067138672,"volume":63285000,"adj_close":null},{"timestamp":1727875800,"open":225.88999938964844,"high":227.3699951171875,"low":223.02000427246097,"close":226.77999877929688,"volume":32880600,"adj_close":null},{"timestamp":1727962200,"open":225.13999938964844,"high":226.80999755859375,"low":223.32000732421875,"close":225.6699981689453,"volume":34044200,"adj_close":null},{"timestamp":1728048600,"open":227.8999938964844,"high":228.0,"low":224.1300048828125,"close":226.8000030517578,"volume":37245100,"adj_close":null},{"timestamp":1728307800,"open":224.5,"high":225.69000244140625,"low":221.3300018310547,"close":221.69000244140625,"volume":39505400,"adj_close":null},{"timestamp":1728394200,"open":224.3000030517578,"high":225.97999572753903,"low":223.25,"close":225.77000427246097,"volume":31855700,"adj_close":null},{"timestamp":1728480600,"open":225.22999572753903,"high":229.75,"low":224.8300018310547,"close":229.5399932861328,"volume":33591100,"adj_close":null},{"timestamp":1728567000,"open":227.77999877929688,"high":229.5,"low":227.1699981689453,"close":229.0399932861328,"volume":28183500,"adj_close":null},{"timestamp":1728653400,"open":229.3000030517578,"high":229.41000366210935,"low":227.33999633789065,"close":227.5500030517578,"volume":31759200,"adj_close":null},{"timestamp":1728912600,"open":228.6999969482422,"high":231.72999572753903,"low":228.6000061035156,"close":231.3000030517578,"volume":39882100,"adj_close":null},{"timestamp":1728999000,"open":233.61000061035156,"high":237.4900054931641,"low":232.3699951171875,"close":233.8500061035156,"volume":64751400,"adj_close":null},{"timestamp":1729085400,"open":231.6000061035156,"high":232.1199951171875,"low":229.83999633789065,"close":231.77999877929688,"volume":34082200,"adj_close":null},{"timestamp":1729171800,"open":233.42999267578125,"high":233.8500061035156,"low":230.52000427246097,"close":232.1499938964844,"volume":32993800,"adj_close":null},{"timestamp":1729258200,"open":236.17999267578125,"high":236.17999267578125,"low":234.0099945068359,"close":235.0,"volume":46431500,"adj_close":null},{"timestamp":1729517400,"open":234.4499969482422,"high":236.8500061035156,"low":234.4499969482422,"close":236.47999572753903,"volume":36254500,"adj_close":null},{"timestamp":1729603800,"open":233.88999938964844,"high":236.22000122070312,"low":232.6000061035156,"close":235.86000061035156,"volume":38846600,"adj_close":null},{"timestamp":1729690200,"open":234.0800018310547,"high":235.13999938964844,"low":227.7599945068359,"close":230.7599945068359,"volume":52287000,"adj_close":null},{"timestamp":1729776600,"open":229.97999572753903,"high":230.82000732421875,"low":228.41000366210935,"close":230.57000732421875,"volume":31109500,"adj_close":null},{"timestamp":1729863000,"open":229.7400054931641,"high":233.22000122070312,"low":229.57000732421875,"close":231.41000366210935,"volume":38802300,"adj_close":null},{"timestamp":1730122200,"open":233.32000732421875,"high":234.72999572753903,"low":232.5500030517578,"close":233.3999938964844,"volume":36087100,"adj_close":null},{"timestamp":1730208600,"open":233.1000061035156,"high":234.3300018310547,"low":232.32000732421875,"close":233.6699981689453,"volume":35417200,"adj_close":null},{"timestamp":1730295000,"open":232.61000061035156,"high":233.47000122070312,"low":229.5500030517578,"close":230.1000061035156,"volume":47070900,"adj_close":null},{"timestamp":1730381400,"open":229.33999633789065,"high":229.8300018310547,"low":225.3699951171875,"close":225.91000366210935,"volume":64370100,"adj_close":null},{"timestamp":1730467800,"open":220.97000122070312,"high":225.3500061035156,"low":220.27000427246097,"close":222.91000366210935,"volume":65276700,"adj_close":null},{"timestamp":1730730600,"open":220.9900054931641,"high":222.7899932861328,"low":219.7100067138672,"close":222.0099945068359,"volume":44944500,"adj_close":null},{"timestamp":1730817000,"open":221.8000030517578,"high":223.9499969482422,"low":221.13999938964844,"close":223.4499969482422,"volume":28111300,"adj_close":null},{"timestamp":1730903400,"open":222.61000061035156,"high":226.07000732421875,"low":221.19000244140625,"close":222.72000122070312,"volume":54561100,"adj_close":null},{"timestamp":1730989800,"open":224.6300048828125,"high":227.8800048828125,"low":224.57000732421875,"close":227.47999572753903,"volume":42137700,"adj_close":null},{"timestamp":1731076200,"open":227.1699981689453,"high":228.66000366210935,"low":226.41000366210935,"close":226.9600067138672,"volume":38328800,"adj_close":null},{"timestamp":1731335400,"open":225.0,"high":225.6999969482422,"low":221.5,"close":224.22999572753903,"volume":42005600,"adj_close":null},{"timestamp":1731421800,"open":224.5500030517578,"high":225.58999633789065,"low":223.36000061035156,"close":224.22999572753903,"volume":40398300,"adj_close":null},{"timestamp":1731508200,"open":224.0099945068359,"high":226.6499938964844,"low":222.7599945068359,"close":225.1199951171875,"volume":48566200,"adj_close":null},{"timestamp":1731594600,"open":225.02000427246097,"high":228.8699951171875,"low":225.0,"close":228.22000122070312,"volume":44923900,"adj_close":null},{"timestamp":1731681000,"open":226.3999938964844,"high":226.9199981689453,"low":224.27000427246097,"close":225.0,"volume":47923700,"adj_close":null},{"timestamp":1731940200,"open":225.25,"high":229.7400054931641,"low":225.1699981689453,"close":228.02000427246097,"volume":44633700,"adj_close":null},{"timestamp":1732026600,"open":226.97999572753903,"high":230.16000366210935,"low":226.66000366210935,"close":228.27999877929688,"volume":36211800,"adj_close":null},{"timestamp":1732113000,"open":228.05999755859375,"high":229.92999267578125,"low":225.88999938964844,"close":229.0,"volume":35169600,"adj_close":null},{"timestamp":1732199400,"open":228.8800048828125,"high":230.16000366210935,"low":225.7100067138672,"close":228.52000427246097,"volume":42108300,"adj_close":null},{"timestamp":1732285800,"open":228.05999755859375,"high":230.72000122070312,"low":228.05999755859375,"close":229.8699951171875,"volume":38168300,"adj_close":null},{"timestamp":1732545000,"open":231.4600067138672,"high":233.25,"low":229.7400054931641,"close":232.8699951171875,"volume":90152800,"adj_close":null},{"timestamp":1732631400,"open":233.3300018310547,"high":235.57000732421875,"low":233.3300018310547,"close":235.05999755859375,"volume":45986200,"adj_close":null},{"timestamp":1732717800,"open":234.47000122070312,"high":235.69000244140625,"low":233.80999755859375,"close":234.92999267578125,"volume":33498400,"adj_close":null},{"timestamp":1732890600,"open":234.80999755859375,"high":237.80999755859375,"low":233.97000122070312,"close":237.3300018310547,"volume":28481400,"adj_close":null},{"timestamp":1733149800,"open":237.27000427246097,"high":240.7899932861328,"low":237.16000366210935,"close":239.58999633789065,"volume":48137100,"adj_close":null},{"timestamp":1733236200,"open":239.80999755859375,"high":242.7599945068359,"low":238.8999938964844,"close":242.6499938964844,"volume":38861000,"adj_close":null},{"timestamp":1733322600,"open":242.8699951171875,"high":244.11000061035156,"low":241.25,"close":243.0099945068359,"volume":44383900,"adj_close":null},{"timestamp":1733409000,"open":243.9900054931641,"high":244.5399932861328,"low":242.1300048828125,"close":243.0399932861328,"volume":40033900,"adj_close":null},{"timestamp":1733495400,"open":242.91000366210935,"high":244.6300048828125,"low":242.0800018310547,"close":242.83999633789065,"volume":36870600,"adj_close":null},{"timestamp":1733754600,"open":241.8300018310547,"high":247.2400054931641,"low":241.75,"close":246.75,"volume":44649200,"adj_close":null},{"timestamp":1733841000,"open":246.88999938964844,"high":248.2100067138672,"low":245.33999633789065,"close":247.77000427246097,"volume":36914800,"adj_close":null},{"timestamp":1733927400,"open":247.9600067138672,"high":250.8000030517578,"low":246.2599945068359,"close":246.4900054931641,"volume":45205800,"adj_close":null},{"timestamp":1734013800,"open":246.88999938964844,"high":248.7400054931641,"low":245.67999267578125,"close":247.9600067138672,"volume":32777500,"adj_close":null},{"timestamp":1734100200,"open":247.82000732421875,"high":249.2899932861328,"low":246.2400054931641,"close":248.1300048828125,"volume":33155300,"adj_close":null},{"timestamp":1734359400,"open":247.9900054931641,"high":251.3800048828125,"low":247.6499938964844,"close":251.0399932861328,"volume":51694800,"adj_close":null},{"timestamp":1734445800,"open":250.0800018310547,"high":253.8300018310547,"low":249.77999877929688,"close":253.47999572753903,"volume":51356400,"adj_close":null},{"timestamp":1734532200,"open":252.16000366210935,"high":254.27999877929688,"low":247.7400054931641,"close":248.0500030517578,"volume":56774100,"adj_close":null},{"timestamp":1734618600,"open":247.5,"high":252.0,"low":247.08999633789065,"close":249.7899932861328,"volume":60882300,"adj_close":null},{"timestamp":1734705000,"open":248.0399932861328,"high":255.0,"low":245.69000244140625,"close":254.4900054931641,"volume":147495300,"adj_close":null},{"timestamp":1734964200,"open":254.77000427246097,"high":255.6499938964844,"low":253.4499969482422,"close":255.27000427246097,"volume":40858800,"adj_close":null},{"timestamp":1735050600,"open":255.4900054931641,"high":258.2099914550781,"low":255.2899932861328,"close":258.20001220703125,"volume":23234700,"adj_close":null},{"timestamp":1735223400,"open":258.19000244140625,"high":260.1000061035156,"low":257.6300048828125,"close":259.0199890136719,"volume":27237100,"adj_close":null},{"timestamp":1735309800,"open":257.8299865722656,"high":258.70001220703125,"low":253.05999755859375,"close":255.58999633789065,"volume":42355300,"adj_close":null},{"timestamp":1735569000,"open":252.22999572753903,"high":253.5,"low":250.75,"close":252.1999969482422,"volume":35557500,"adj_close":null},{"timestamp":1735655400,"open":252.44000244140625,"high":253.27999877929688,"low":249.42999267578125,"close":250.4199981689453,"volume":39480700,"adj_close":null},{"timestamp":1735828200,"open":248.92999267578125,"high":249.1000061035156,"low":241.82000732421875,"close":243.8500061035156,"volume":55740700,"adj_close":null},{"timestamp":1735914600,"open":243.36000061035156,"high":244.17999267578125,"low":241.88999938964844,"close":243.36000061035156,"volume":40244100,"adj_close":null},{"timestamp":1736173800,"open":244.30999755859375,"high":247.3300018310547,"low":243.1999969482422,"close":245.0,"volume":45045600,"adj_close":null},{"timestamp":1736260200,"open":242.97999572753903,"high":245.5500030517578,"low":241.3500061035156,"close":242.2100067138672,"volume":40856000,"adj_close":null},{"timestamp":1736346600,"open":241.9199981689453,"high":243.7100067138672,"low":240.0500030517578,"close":242.6999969482422,"volume":37628900,"adj_close":null},{"timestamp":1736519400,"open":240.0099945068359,"high":240.16000366210935,"low":233.0,"close":236.8500061035156,"volume":61710900,"adj_close":null},{"timestamp":1736778600,"open":233.52999877929688,"high":234.6699981689453,"low":229.72000122070312,"close":234.3999938964844,"volume":49630700,"adj_close":null},{"timestamp":1736865000,"open":234.75,"high":236.1199951171875,"low":232.47000122070312,"close":233.27999877929688,"volume":39435300,"adj_close":null},{"timestamp":1736951400,"open":234.63999938964844,"high":238.9600067138672,"low":234.42999267578125,"close":237.8699951171875,"volume":39832000,"adj_close":null},{"timestamp":1737037800,"open":237.3500061035156,"high":238.0099945068359,"low":228.02999877929688,"close":228.2599945068359,"volume":71759100,"adj_close":null},{"timestamp":1737124200,"open":232.1199951171875,"high":232.2899932861328,"low":228.47999572753903,"close":229.97999572753903,"volume":68488300,"adj_close":null},{"timestamp":1737469800,"open":224.0,"high":224.4199981689453,"low":219.3800048828125,"close":222.63999938964844,"volume":98070400,"adj_close":null},{"timestamp":1737556200,"open":219.7899932861328,"high":224.1199951171875,"low":219.7899932861328,"close":223.8300018310547,"volume":64126500,"adj_close":null},{"timestamp":1737642600,"open":224.7400054931641,"high":227.02999877929688,"low":222.3000030517578,"close":223.66000366210935,"volume":60234800,"adj_close":null},{"timestamp":1737729000,"open":224.77999877929688,"high":225.6300048828125,"low":221.41000366210935,"close":222.77999877929688,"volume":54697900,"adj_close":null},{"timestamp":1737988200,"open":224.02000427246097,"high":232.1499938964844,"low":223.97999572753903,"close":229.86000061035156,"volume":94863400,"adj_close":null},{"timestamp":1738074600,"open":230.8500061035156,"high":240.19000244140625,"low":230.80999755859375,"close":238.2599945068359,"volume":75707600,"adj_close":null},{"timestamp":1738161000,"open":234.1199951171875,"high":239.86000061035156,"low":234.0099945068359,"close":239.36000061035156,"volume":45486100,"adj_close":null},{"timestamp":1738247400,"open":238.6699981689453,"high":240.7899932861328,"low":237.2100067138672,"close":237.58999633789065,"volume":55658300,"adj_close":null},{"timestamp":1738333800,"open":247.19000244140625,"high":247.19000244140625,"low":233.44000244140625,"close":236.0,"volume":100959800,"adj_close":null},{"timestamp":1738593000,"open":229.9900054931641,"high":231.8300018310547,"low":225.6999969482422,"close":228.0099945068359,"volume":73063300,"adj_close":null},{"timestamp":1738679400,"open":227.25,"high":233.1300048828125,"low":226.6499938964844,"close":232.8000030517578,"volume":45067300,"adj_close":null},{"timestamp":1738765800,"open":228.52999877929688,"high":232.6699981689453,"low":228.27000427246097,"close":232.47000122070312,"volume":39620300,"adj_close":null},{"timestamp":1738852200,"open":231.2899932861328,"high":233.8000030517578,"low":230.42999267578125,"close":233.22000122070312,"volume":29925300,"adj_close":null},{"timestamp":1738938600,"open":232.6000061035156,"high":234.0,"low":227.2599945068359,"close":227.6300048828125,"volume":39707200,"adj_close":null},{"timestamp":1739197800,"open":229.57000732421875,"high":230.58999633789065,"low":227.1999969482422,"close":227.6499938964844,"volume":33115600,"adj_close":null},{"timestamp":1739284200,"open":228.1999969482422,"high":235.22999572753903,"low":228.1300048828125,"close":232.6199951171875,"volume":53718400,"adj_close":null},{"timestamp":1739370600,"open":231.1999969482422,"high":236.9600067138672,"low":230.67999267578125,"close":236.8699951171875,"volume":45243300,"adj_close":null},{"timestamp":1739457000,"open":236.91000366210935,"high":242.33999633789065,"low":235.57000732421875,"close":241.52999877929688,"volume":53614100,"adj_close":null},{"timestamp":1739543400,"open":241.25,"high":245.5500030517578,"low":240.9900054931641,"close":244.6000061035156,"volume":40896200,"adj_close":null},{"timestamp":1739889000,"open":244.1499938964844,"high":245.17999267578125,"low":241.83999633789065,"close":244.47000122070312,"volume":48822500,"adj_close":null},{"timestamp":1739975400,"open":244.66000366210935,"high":246.0099945068359,"low":243.16000366210935,"close":244.8699951171875,"volume":32204200,"adj_close":null},{"timestamp":1740061800,"open":244.94000244140625,"high":246.77999877929688,"low":244.2899932861328,"close":245.8300018310547,"volume":32316900,"adj_close":null},{"timestamp":1740148200,"open":245.9499969482422,"high":248.69000244140625,"low":245.22000122070312,"close":245.5500030517578,"volume":53197400,"adj_close":null},{"timestamp":1740407400,"open":244.92999267578125,"high":248.86000061035156,"low":244.4199981689453,"close":247.1000061035156,"volume":51326400,"adj_close":null},{"timestamp":1740493800,"open":248.0,"high":250.0,"low":244.91000366210935,"close":247.0399932861328,"volume":48013300,"adj_close":null},{"timestamp":1740580200,"open":244.3300018310547,"high":244.97999572753903,"low":239.1300048828125,"close":240.36000061035156,"volume":44433600,"adj_close":null},{"timestamp":1740666600,"open":239.41000366210935,"high":242.4600067138672,"low":237.05999755859375,"close":237.3000030517578,"volume":41153600,"adj_close":null},{"timestamp":1740753000,"open":236.9499969482422,"high":242.08999633789065,"low":230.1999969482422,"close":241.83999633789065,"volume":56833400,"adj_close":null},{"timestamp":1741012200,"open":241.7899932861328,"high":244.02999877929688,"low":236.11000061035156,"close":238.02999877929688,"volume":47184000,"adj_close":null},{"timestamp":1741098600,"open":237.7100067138672,"high":240.07000732421875,"low":234.67999267578125,"close":235.92999267578125,"volume":53798100,"adj_close":null},{"timestamp":1741185000,"open":235.4199981689453,"high":236.5500030517578,"low":229.22999572753903,"close":235.7400054931641,"volume":47227600,"adj_close":null},{"timestamp":1741271400,"open":234.44000244140625,"high":237.86000061035156,"low":233.16000366210935,"close":235.3300018310547,"volume":45170400,"adj_close":null},{"timestamp":1741357800,"open":235.11000061035156,"high":241.3699951171875,"low":234.7599945068359,"close":239.07000732421875,"volume":46273600,"adj_close":null},{"timestamp":1741613400,"open":235.5399932861328,"high":236.16000366210935,"low":224.22000122070312,"close":227.47999572753903,"volume":72071200,"adj_close":null},{"timestamp":1741699800,"open":223.80999755859375,"high":225.83999633789065,"low":217.4499969482422,"close":220.83999633789065,"volume":76137400,"adj_close":null},{"timestamp":1741786200,"open":220.13999938964844,"high":221.75,"low":214.91000366210935,"close":216.97999572753903,"volume":62547500,"adj_close":null},{"timestamp":1741872600,"open":215.9499969482422,"high":216.83999633789065,"low":208.4199981689453,"close":209.67999267578125,"volume":61368300,"adj_close":null},{"timestamp":1741959000,"open":211.25,"high":213.9499969482422,"low":209.5800018310547,"close":213.4900054931641,"volume":60107600,"adj_close":null},{"timestamp":1742218200,"open":213.30999755859375,"high":215.22000122070312,"low":209.97000122070312,"close":214.0,"volume":48073400,"adj_close":null},{"timestamp":1742304600,"open":214.16000366210935,"high":215.1499938964844,"low":211.4900054931641,"close":212.69000244140625,"volume":42432400,"adj_close":null},{"timestamp":1742391000,"open":214.22000122070312,"high":218.7599945068359,"low":213.75,"close":215.2400054931641,"volume":54385400,"adj_close":null},{"timestamp":1742477400,"open":213.9900054931641,"high":217.4900054931641,"low":212.22000122070312,"close":214.1000061035156,"volume":48862900,"adj_close":null},{"timestamp":1742563800,"open":211.55999755859375,"high":218.83999633789065,"low":211.27999877929688,"close":218.27000427246097,"volume":94127800,"adj_close":null},{"timestamp":1742823000,"open":221.0,"high":221.47999572753903,"low":218.5800018310547,"close":220.72999572753903,"volume":44299500,"adj_close":null},{"timestamp":1742909400,"open":220.77000427246097,"high":224.1000061035156,"low":220.0800018310547,"close":223.75,"volume":34493600,"adj_close":null},{"timestamp":1742995800,"open":223.5099945068359,"high":225.02000427246097,"low":220.47000122070312,"close":221.52999877929688,"volume":34466100,"adj_close":null},{"timestamp":1743082200,"open":221.38999938964844,"high":224.9900054931641,"low":220.55999755859375,"close":223.8500061035156,"volume":37094800,"adj_close":null},{"timestamp":1743168600,"open":221.6699981689453,"high":223.80999755859375,"low":217.67999267578125,"close":217.8999938964844,"volume":39818600,"adj_close":null},{"timestamp":1743427800,"open":217.0099945068359,"high":225.6199951171875,"low":216.22999572753903,"close":222.1300048828125,"volume":65299300,"adj_close":null},{"timestamp":1743514200,"open":219.80999755859375,"high":223.67999267578125,"low":218.8999938964844,"close":223.19000244140625,"volume":36412700,"adj_close":null},{"timestamp":1743600600,"open":221.32000732421875,"high":225.19000244140625,"low":221.02000427246097,"close":223.88999938964844,"volume":35905900,"adj_close":null},{"timestamp":1743687000,"open":205.5399932861328,"high":207.4900054931641,"low":201.25,"close":203.19000244140625,"volume":103419000,"adj_close":null},{"timestamp":1743773400,"open":193.88999938964844,"high":199.8800048828125,"low":187.33999633789065,"close":188.3800048828125,"volume":125910900,"adj_close":null},{"timestamp":1744032600,"open":177.1999969482422,"high":194.1499938964844,"low":174.6199951171875,"close":181.4600067138672,"volume":160466300,"adj_close":null},{"timestamp":1744119000,"open":186.6999969482422,"high":190.33999633789065,"low":169.2100067138672,"close":172.4199981689453,"volume":120859500,"adj_close":null},{"timestamp":1744205400,"open":171.9499969482422,"high":200.61000061035156,"low":171.88999938964844,"close":198.8500061035156,"volume":184395900,"adj_close":null},{"timestamp":1744291800,"open":189.07000732421875,"high":194.77999877929688,"low":183.0,"close":190.4199981689453,"volume":121880000,"adj_close":null},{"timestamp":1744378200,"open":186.1000061035156,"high":199.5399932861328,"low":186.05999755859375,"close":198.1499938964844,"volume":87435900,"adj_close":null},{"timestamp":1744637400,"open":211.44000244140625,"high":212.94000244140625,"low":201.16000366210935,"close":202.52000427246097,"volume":101352900,"adj_close":null},{"timestamp":1744723800,"open":201.86000061035156,"high":203.5099945068359,"low":199.8000030517578,"close":202.13999938964844,"volume":51343900,"adj_close":null},{"timestamp":1744810200,"open":198.36000061035156,"high":200.6999969482422,"low":192.3699951171875,"close":194.27000427246097,"volume":59732400,"adj_close":null},{"timestamp":1744896600,"open":197.1999969482422,"high":198.8300018310547,"low":194.4199981689453,"close":196.97999572753903,"volume":52164700,"adj_close":null},{"timestamp":1745242200,"open":193.27000427246097,"high":193.8000030517578,"low":189.80999755859375,"close":193.16000366210935,"volume":46742500,"adj_close":null},{"timestamp":1745328600,"open":196.1199951171875,"high":201.58999633789065,"low":195.97000122070312,"close":199.7400054931641,"volume":52976400,"adj_close":null},{"timestamp":1745415000,"open":206.0,"high":208.0,"low":202.8000030517578,"close":204.6000061035156,"volume":52929200,"adj_close":null},{"timestamp":1745501400,"open":204.88999938964844,"high":208.8300018310547,"low":202.94000244140625,"close":208.3699951171875,"volume":47311000,"adj_close":null},{"timestamp":1745587800,"open":206.3699951171875,"high":209.75,"low":206.1999969482422,"close":209.27999877929688,"volume":38222300,"adj_close":null},{"timestamp":1745847000,"open":210.0,"high":211.5,"low":207.4600067138672,"close":210.13999938964844,"volume":38743100,"adj_close":null},{"timestamp":1745933400,"open":208.69000244140625,"high":212.2400054931641,"low":208.3699951171875,"close":211.2100067138672,"volume":36827600,"adj_close":null},{"timestamp":1746019800,"open":209.3000030517578,"high":213.5800018310547,"low":206.6699981689453,"close":212.5,"volume":52286500,"adj_close":null},{"timestamp":1746106200,"open":209.0800018310547,"high":214.55999755859375,"low":208.8999938964844,"close":213.32000732421875,"volume":57365700,"adj_close":null},{"timestamp":1746192600,"open":206.08999633789065,"high":206.9900054931641,"low":202.16000366210935,"close":205.3500061035156,"volume":101010600,"adj_close":null},{"timestamp":1746451800,"open":203.1000061035156,"high":204.1000061035156,"low":198.2100067138672,"close":198.88999938964844,"volume":69018500,"adj_close":null},{"timestamp":1746538200,"open":198.2100067138672,"high":200.6499938964844,"low":197.02000427246097,"close":198.5099945068359,"volume":51216500,"adj_close":null},{"timestamp":1746624600,"open":199.1699981689453,"high":199.44000244140625,"low":193.25,"close":196.25,"volume":68536700,"adj_close":null},{"timestamp":1746711000,"open":197.72000122070312,"high":200.0500030517578,"low":194.67999267578125,"close":197.4900054931641,"volume":50478900,"adj_close":null},{"timestamp":1746797400,"open":199.0,"high":200.5399932861328,"low":197.5399932861328,"close":198.52999877929688,"volume":36453900,"adj_close":null},{"timestamp":1747056600,"open":210.97000122070312,"high":211.27000427246097,"low":206.75,"close":210.7899932861328,"volume":63775800,"adj_close":null},{"timestamp":1747143000,"open":210.42999267578125,"high":213.3999938964844,"low":209.0,"close":212.92999267578125,"volume":51909300,"adj_close":null},{"timestamp":1747229400,"open":212.42999267578125,"high":213.94000244140625,"low":210.5800018310547,"close":212.3300018310547,"volume":49325800,"adj_close":null},{"timestamp":1747315800,"open":210.9499969482422,"high":212.9600067138672,"low":209.5399932861328,"close":211.4499969482422,"volume":45029500,"adj_close":null},{"timestamp":1747402200,"open":212.36000061035156,"high":212.57000732421875,"low":209.77000427246097,"close":211.2599945068359,"volume":54737900,"adj_close":null},{"timestamp":1747661400,"open":207.91000366210935,"high":209.47999572753903,"low":204.2599945068359,"close":208.77999877929688,"volume":46140500,"adj_close":null},{"timestamp":1747747800,"open":207.6699981689453,"high":208.47000122070312,"low":205.02999877929688,"close":206.86000061035156,"volume":42496600,"adj_close":null},{"timestamp":1747834200,"open":205.1699981689453,"high":207.0399932861328,"low":200.7100067138672,"close":202.08999633789065,"volume":59211800,"adj_close":null},{"timestamp":1747920600,"open":200.7100067138672,"high":202.75,"low":199.6999969482422,"close":201.36000061035156,"volume":46742400,"adj_close":null},{"timestamp":1748007000,"open":193.6699981689453,"high":197.6999969482422,"low":193.4600067138672,"close":195.27000427246097,"volume":78432900,"adj_close":null},{"timestamp":1748352600,"open":198.3000030517578,"high":200.7400054931641,"low":197.42999267578125,"close":200.2100067138672,"volume":56288500,"adj_close":null},{"timestamp":1748439000,"open":200.58999633789065,"high":202.72999572753903,"low":199.8999938964844,"close":200.4199981689453,"volume":45339700,"adj_close":null},{"timestamp":1748525400,"open":203.5800018310547,"high":203.80999755859375,"low":198.5099945068359,"close":199.9499969482422,"volume":51396800,"adj_close":null},{"timestamp":1748611800,"open":199.3699951171875,"high":201.9600067138672,"low":196.77999877929688,"close":200.8500061035156,"volume":70819900,"adj_close":null},{"timestamp":1748871000,"open":200.27999877929688,"high":202.1300048828125,"low":200.1199951171875,"close":201.6999969482422,"volume":35423300,"adj_close":null},{"timestamp":1748957400,"open":201.3500061035156,"high":203.77000427246097,"low":200.9600067138672,"close":203.27000427246097,"volume":46381600,"adj_close":null},{"timestamp":1749043800,"open":202.91000366210935,"high":206.2400054931641,"low":202.1000061035156,"close":202.82000732421875,"volume":43604000,"adj_close":null},{"timestamp":1749130200,"open":203.5,"high":204.75,"low":200.1499938964844,"close":200.6300048828125,"volume":55126100,"adj_close":null},{"timestamp":1749216600,"open":203.0,"high":205.6999969482422,"low":202.0500030517578,"close":203.9199981689453,"volume":46607700,"adj_close":null},{"timestamp":1749475800,"open":204.38999938964844,"high":206.0,"low":200.02000427246097,"close":201.4499969482422,"volume":72862600,"adj_close":null},{"timestamp":1749562200,"open":200.6000061035156,"high":204.3500061035156,"low":200.57000732421875,"close":202.6699981689453,"volume":54672600,"adj_close":null},{"timestamp":1749648600,"open":203.5,"high":204.5,"low":198.41000366210935,"close":198.77999877929688,"volume":60989900,"adj_close":null},{"timestamp":1749735000,"open":199.0800018310547,"high":199.67999267578125,"low":197.36000061035156,"close":199.1999969482422,"volume":43904600,"adj_close":null},{"timestamp":1749821400,"open":199.72999572753903,"high":200.3699951171875,"low":195.6999969482422,"close":196.4499969482422,"volume":51447300,"adj_close":null},{"timestamp":1750080600,"open":197.3000030517578,"high":198.69000244140625,"low":196.55999755859375,"close":198.4199981689453,"volume":43020700,"adj_close":null},{"timestamp":1750167000,"open":197.1999969482422,"high":198.38999938964844,"low":195.2100067138672,"close":195.63999938964844,"volume":38856200,"adj_close":null},{"timestamp":1750253400,"open":195.94000244140625,"high":197.57000732421875,"low":195.07000732421875,"close":196.5800018310547,"volume":45394700,"adj_close":null},{"timestamp":1750426200,"open":198.2400054931641,"high":201.6999969482422,"low":196.86000061035156,"close":201.0,"volume":96813500,"adj_close":null},{"timestamp":1750685400,"open":201.6300048828125,"high":202.3000030517578,"low":198.9600067138672,"close":201.5,"volume":55814300,"adj_close":null},{"timestamp":1750771800,"open":202.58999633789065,"high":203.44000244140625,"low":200.1999969482422,"close":200.3000030517578,"volume":54064000,"adj_close":null},{"timestamp":1750858200,"open":201.4499969482422,"high":203.6699981689453,"low":200.6199951171875,"close":201.55999755859375,"volume":39525700,"adj_close":null},{"timestamp":1750944600,"open":201.42999267578125,"high":202.63999938964844,"low":199.4600067138672,"close":201.0,"volume":50799100,"adj_close":null},{"timestamp":1751031000,"open":201.88999938964844,"high":203.22000122070312,"low":200.0,"close":201.0800018310547,"volume":73188600,"adj_close":null},{"timestamp":1751290200,"open":202.0099945068359,"high":207.38999938964844,"low":199.2599945068359,"close":205.1699981689453,"volume":91912800,"adj_close":null},{"timestamp":1751376600,"open":206.6699981689453,"high":210.19000244140625,"low":206.13999938964844,"close":207.82000732421875,"volume":78788900,"adj_close":null},{"timestamp":1751463000,"open":208.91000366210935,"high":213.33999633789065,"low":208.13999938964844,"close":212.44000244140625,"volume":67941800,"adj_close":null},{"timestamp":1751549400,"open":212.1499938964844,"high":214.6499938964844,"low":211.80999755859375,"close":213.5500030517578,"volume":34955800,"adj_close":null},{"timestamp":1751895000,"open":212.67999267578125,"high":216.22999572753903,"low":208.8000030517578,"close":209.9499969482422,"volume":50229000,"adj_close":null},{"timestamp":1751981400,"open":210.1000061035156,"high":211.42999267578125,"low":208.4499969482422,"close":210.0099945068359,"volume":42848900,"adj_close":null},{"timestamp":1752067800,"open":209.52999877929688,"high":211.3300018310547,"low":207.22000122070312,"close":211.13999938964844,"volume":48749400,"adj_close":null},{"timestamp":1752154200,"open":210.5099945068359,"high":213.47999572753903,"low":210.02999877929688,"close":212.41000366210935,"volume":44443600,"adj_close":null},{"timestamp":1752240600,"open":210.57000732421875,"high":212.1300048828125,"low":209.86000061035156,"close":211.16000366210935,"volume":39765800,"adj_close":null},{"timestamp":1752499800,"open":209.92999267578125,"high":210.91000366210935,"low":207.5399932861328,"close":208.6199951171875,"volume":38840100,"adj_close":null},{"timestamp":1752586200,"open":209.22000122070312,"high":211.88999938964844,"low":208.9199981689453,"close":209.11000061035156,"volume":42296300,"adj_close":null},{"timestamp":1752672600,"open":210.3000030517578,"high":212.3999938964844,"low":208.63999938964844,"close":210.16000366210935,"volume":47490500,"adj_close":null},{"timestamp":1752759000,"open":210.57000732421875,"high":211.8000030517578,"low":209.58999633789065,"close":210.02000427246097,"volume":48068100,"adj_close":null},{"timestamp":1752845400,"open":210.8699951171875,"high":211.7899932861328,"low":209.6999969482422,"close":211.17999267578125,"volume":48974600,"adj_close":null},{"timestamp":1753104600,"open":212.1000061035156,"high":215.77999877929688,"low":211.6300048828125,"close":212.47999572753903,"volume":51377400,"adj_close":null},{"timestamp":1753191000,"open":213.13999938964844,"high":214.9499969482422,"low":212.22999572753903,"close":214.3999938964844,"volume":46404100,"adj_close":null},{"timestamp":1753277400,"open":215.0,"high":215.1499938964844,"low":212.41000366210935,"close":214.1499938964844,"volume":46989300,"adj_close":null},{"timestamp":1753363800,"open":213.8999938964844,"high":215.69000244140625,"low":213.52999877929688,"close":213.7599945068359,"volume":46022600,"adj_close":null},{"timestamp":1753450200,"open":214.6999969482422,"high":215.2400054931641,"low":213.3999938964844,"close":213.8800048828125,"volume":40268800,"adj_close":null},{"timestamp":1753709400,"open":214.02999877929688,"high":214.8500061035156,"low":213.05999755859375,"close":214.0500030517578,"volume":37858000,"adj_close":null},{"timestamp":1753795800,"open":214.17999267578125,"high":214.80999755859375,"low":210.82000732421875,"close":211.27000427246097,"volume":51411700,"adj_close":null},{"timestamp":1753882200,"open":211.8999938964844,"high":212.38999938964844,"low":207.72000122070312,"close":209.0500030517578,"volume":45512500,"adj_close":null},{"timestamp":1753968600,"open":208.4900054931641,"high":209.83999633789065,"low":207.16000366210935,"close":207.57000732421875,"volume":80698400,"adj_close":null},{"timestamp":1754055000,"open":210.8699951171875,"high":213.5800018310547,"low":201.5,"close":202.3800048828125,"volume":104434500,"adj_close":null},{"timestamp":1754314200,"open":204.5099945068359,"high":207.8800048828125,"low":201.67999267578125,"close":203.3500061035156,"volume":75109300,"adj_close":null},{"timestamp":1754400600,"open":203.3999938964844,"high":205.33999633789065,"low":202.16000366210935,"close":202.9199981689453,"volume":44155100,"adj_close":null},{"timestamp":1754487000,"open":205.6300048828125,"high":215.3800048828125,"low":205.58999633789065,"close":213.25,"volume":108483100,"adj_close":null},{"timestamp":1754573400,"open":218.8800048828125,"high":220.8500061035156,"low":216.5800018310547,"close":220.02999877929688,"volume":90224800,"adj_close":null},{"timestamp":1754659800,"open":220.8300018310547,"high":231.0,"low":219.25,"close":229.3500061035156,"volume":113854000,"adj_close":null},{"timestamp":1754919000,"open":227.9199981689453,"high":229.55999755859375,"low":224.7599945068359,"close":227.17999267578125,"volume":61806100,"adj_close":null},{"timestamp":1755005400,"open":228.0099945068359,"high":230.8000030517578,"low":227.07000732421875,"close":229.6499938964844,"volume":55626200,"adj_close":null},{"timestamp":1755091800,"open":231.07000732421875,"high":235.0,"low":230.42999267578125,"close":233.3300018310547,"volume":69878500,"adj_close":null},{"timestamp":1755178200,"open":234.05999755859375,"high":235.1199951171875,"low":230.8500061035156,"close":232.77999877929688,"volume":51916300,"adj_close":null},{"timestamp":1755264600,"open":234.0,"high":234.27999877929688,"low":229.33999633789065,"close":231.58999633789065,"volume":56038700,"adj_close":null},{"timestamp":1755523800,"open":231.6999969482422,"high":233.1199951171875,"low":230.11000061035156,"close":230.88999938964844,"volume":37476200,"adj_close":null},{"timestamp":1755610200,"open":231.27999877929688,"high":232.8699951171875,"low":229.3500061035156,"close":230.55999755859375,"volume":39402600,"adj_close":null},{"timestamp":1755696600,"open":229.97999572753903,"high":230.47000122070312,"low":225.77000427246097,"close":226.0099945068359,"volume":42263900,"adj_close":null},{"timestamp":1755783000,"open":226.27000427246097,"high":226.52000427246097,"low":223.77999877929688,"close":224.8999938964844,"volume":30621200,"adj_close":null},{"timestamp":1755869400,"open":226.1699981689453,"high":229.08999633789065,"low":225.41000366210935,"close":227.7599945068359,"volume":42477800,"adj_close":null},{"timestamp":1756128600,"open":226.47999572753903,"high":229.3000030517578,"low":226.22999572753903,"close":227.16000366210935,"volume":30983100,"adj_close":null},{"timestamp":1756215000,"open":226.8699951171875,"high":229.4900054931641,"low":224.69000244140625,"close":229.30999755859375,"volume":54575100,"adj_close":null},{"timestamp":1756301400,"open":228.61000061035156,"high":230.8999938964844,"low":228.2599945068359,"close":230.4900054931641,"volume":31259500,"adj_close":null},{"timestamp":1756387800,"open":230.82000732421875,"high":233.41000366210935,"low":229.33999633789065,"close":232.55999755859375,"volume":38074700,"adj_close":null},{"timestamp":1756474200,"open":232.5099945068359,"high":233.3800048828125,"low":231.3699951171875,"close":232.13999938964844,"volume":39418400,"adj_close":null},{"timestamp":1756819800,"open":229.25,"high":230.8500061035156,"low":226.97000122070312,"close":229.72000122070312,"volume":44075600,"adj_close":null},{"timestamp":1756906200,"open":237.2100067138672,"high":238.8500061035156,"low":234.36000061035156,"close":238.47000122070312,"volume":66427800,"adj_close":null},{"timestamp":1756992600,"open":238.4499969482422,"high":239.8999938964844,"low":236.7400054931641,"close":239.77999877929688,"volume":47549400,"adj_close":null},{"timestamp":1757079000,"open":240.0,"high":241.32000732421875,"low":238.4900054931641,"close":239.69000244140625,"volume":54870400,"adj_close":null},{"timestamp":1757338200,"open":239.3000030517578,"high":240.1499938964844,"low":236.33999633789065,"close":237.8800048828125,"volume":48999500,"adj_close":null},{"timestamp":1757424600,"open":237.0,"high":238.77999877929688,"low":233.36000061035156,"close":234.3500061035156,"volume":66313900,"adj_close":null},{"timestamp":1757511000,"open":232.19000244140625,"high":232.4199981689453,"low":225.9499969482422,"close":226.7899932861328,"volume":83440800,"adj_close":null},{"timestamp":1757597400,"open":226.8800048828125,"high":230.4499969482422,"low":226.6499938964844,"close":230.02999877929688,"volume":50208600,"adj_close":null},{"timestamp":1757683800,"open":229.22000122070312,"high":234.5099945068359,"low":229.02000427246097,"close":234.07000732421875,"volume":55824200,"adj_close":null},{"timestamp":1757943000,"open":237.0,"high":238.19000244140625,"low":235.02999877929688,"close":236.6999969482422,"volume":42699500,"adj_close":null},{"timestamp":1758029400,"open":237.17999267578125,"high":241.22000122070312,"low":236.32000732421875,"close":238.1499938964844,"volume":63421100,"adj_close":null},{"timestamp":1758115800,"open":238.97000122070312,"high":240.1000061035156,"low":237.72999572753903,"close":238.9900054931641,"volume":46508000,"adj_close":null},{"timestamp":1758202200,"open":239.97000122070312,"high":241.1999969482422,"low":236.6499938964844,"close":237.8800048828125,"volume":44249600,"adj_close":null},{"timestamp":1758288600,"open":241.22999572753903,"high":246.3000030517578,"low":240.2100067138672,"close":245.5,"volume":163741300,"adj_close":null},{"timestamp":1758547800,"open":248.3000030517578,"high":256.6400146484375,"low":248.1199951171875,"close":256.0799865722656,"volume":105517400,"adj_close":null},{"timestamp":1758634200,"open":255.8800048828125,"high":257.3399963378906,"low":253.5800018310547,"close":254.42999267578125,"volume":60275200,"adj_close":null},{"timestamp":1758720600,"open":255.22000122070312,"high":255.7400054931641,"low":251.0399932861328,"close":252.30999755859375,"volume":42303700,"adj_close":null},{"timestamp":1758807000,"open":253.2100067138672,"high":257.1700134277344,"low":251.7100067138672,"close":256.8699951171875,"volume":55202100,"adj_close":null},{"timestamp":1758893400,"open":254.1000061035156,"high":257.6000061035156,"low":253.77999877929688,"close":255.4600067138672,"volume":46076300,"adj_close":null},{"timestamp":1759152600,"open":254.55999755859375,"high":255.0,"low":253.0099945068359,"close":254.42999267578125,"volume":40127700,"adj_close":null},{"timestamp":1759239000,"open":254.86000061035156,"high":255.9199981689453,"low":253.11000061035156,"close":254.6300048828125,"volume":37704300,"adj_close":null},{"timestamp":1759325400,"open":255.0399932861328,"high":258.7900085449219,"low":254.92999267578125,"close":255.4499969482422,"volume":48713900,"adj_close":null},{"timestamp":1759411800,"open":256.5799865722656,"high":258.17999267578125,"low":254.1499938964844,"close":257.1300048828125,"volume":42630200,"adj_close":null},{"timestamp":1759498200,"open":254.6699981689453,"high":259.239990234375,"low":253.9499969482422,"close":258.0199890136719,"volume":49155600,"adj_close":null},{"timestamp":1759757400,"open":257.989990234375,"high":259.07000732421875,"low":255.0500030517578,"close":256.69000244140625,"volume":44664100,"adj_close":null},{"timestamp":1759843800,"open":256.80999755859375,"high":257.3999938964844,"low":255.42999267578125,"close":256.4800109863281,"volume":31955800,"adj_close":null},{"timestamp":1759930200,"open":256.5199890136719,"high":258.5199890136719,"low":256.1099853515625,"close":258.05999755859375,"volume":36496900,"adj_close":null},{"timestamp":1760016600,"open":257.80999755859375,"high":258.0,"low":253.13999938964844,"close":254.0399932861328,"volume":38322000,"adj_close":null},{"timestamp":1760103000,"open":254.94000244140625,"high":256.3800048828125,"low":244.0,"close":245.27000427246097,"volume":61999100,"adj_close":null},{"timestamp":1760362200,"open":249.3800048828125,"high":249.69000244140625,"low":245.55999755859375,"close":247.66000366210935,"volume":38142900,"adj_close":null},{"timestamp":1760448600,"open":246.6000061035156,"high":248.8500061035156,"low":244.6999969482422,"close":247.77000427246097,"volume":35478000,"adj_close":null},{"timestamp":1760535000,"open":249.4900054931641,"high":251.82000732421875,"low":247.47000122070312,"close":249.33999633789065,"volume":33893600,"adj_close":null},{"timestamp":1760621400,"open":248.25,"high":249.0399932861328,"low":245.1300048828125,"close":247.4499969482422,"volume":39777000,"adj_close":null},{"timestamp":1760707800,"open":248.02000427246097,"high":253.3800048828125,"low":247.27000427246097,"close":252.2899932861328,"volume":49147000,"adj_close":null},{"timestamp":1760967000,"open":255.88999938964844,"high":264.3800048828125,"low":255.6300048828125,"close":262.239990234375,"volume":90483000,"adj_close":null},{"timestamp":1761053400,"open":261.8800048828125,"high":265.2900085449219,"low":261.8299865722656,"close":262.7699890136719,"volume":46695900,"adj_close":null},{"timestamp":1761139800,"open":262.6499938964844,"high":262.8500061035156,"low":255.42999267578125,"close":258.45001220703125,"volume":45015300,"adj_close":null},{"timestamp":1761226200,"open":259.94000244140625,"high":260.6199951171875,"low":258.010009765625,"close":259.5799865722656,"volume":32754900,"adj_close":null},{"timestamp":1761312600,"open":261.19000244140625,"high":264.1300048828125,"low":259.17999267578125,"close":262.82000732421875,"volume":38253700,"adj_close":null},{"timestamp":1761571800,"open":264.8800048828125,"high":269.1199951171875,"low":264.6499938964844,"close":268.80999755859375,"volume":44888200,"adj_close":null},{"timestamp":1761658200,"open":268.989990234375,"high":269.8900146484375,"low":268.1499938964844,"close":269.0,"volume":41534800,"adj_close":null},{"timestamp":1761744600,"open":269.2799987792969,"high":271.4100036621094,"low":267.1099853515625,"close":269.70001220703125,"volume":51086700,"adj_close":null},{"timestamp":1761831000,"open":271.989990234375,"high":274.1400146484375,"low":268.4800109863281,"close":271.3999938964844,"volume":69886500,"adj_close":null},{"timestamp":1761917400,"open":276.989990234375,"high":277.32000732421875,"low":269.1600036621094,"close":270.3699951171875,"volume":86167100,"adj_close":null},{"timestamp":1762180200,"open":270.4200134277344,"high":270.8500061035156,"low":266.25,"close":269.04998779296875,"volume":50194600,"adj_close":null},{"timestamp":1762266600,"open":268.3299865722656,"high":271.489990234375,"low":267.6199951171875,"close":270.0400085449219,"volume":49274800,"adj_close":null},{"timestamp":1762353000,"open":268.6099853515625,"high":271.70001220703125,"low":266.92999267578125,"close":270.1400146484375,"volume":43683100,"adj_close":null},{"timestamp":1762439400,"open":267.8900146484375,"high":273.3999938964844,"low":267.8900146484375,"close":269.7699890136719,"volume":51204000,"adj_close":null},{"timestamp":1762525800,"open":269.79998779296875,"high":272.2900085449219,"low":266.7699890136719,"close":268.4700012207031,"volume":48227400,"adj_close":null},{"timestamp":1762785000,"open":268.9599914550781,"high":273.7300109863281,"low":267.4599914550781,"close":269.42999267578125,"volume":41312400,"adj_close":null},{"timestamp":1762871400,"open":269.80999755859375,"high":275.9100036621094,"low":269.79998779296875,"close":275.25,"volume":46208300,"adj_close":null},{"timestamp":1762957800,"open":275.0,"high":275.7300109863281,"low":271.70001220703125,"close":273.4700012207031,"volume":48398000,"adj_close":null},{"timestamp":1763044200,"open":274.1099853515625,"high":276.70001220703125,"low":272.0899963378906,"close":272.95001220703125,"volume":49602800,"adj_close":null},{"timestamp":1763130600,"open":271.04998779296875,"high":275.9599914550781,"low":269.6000061035156,"close":272.4100036621094,"volume":47431300,"adj_close":null},{"timestamp":1763389800,"open":268.82000732421875,"high":270.489990234375,"low":265.7300109863281,"close":267.4599914550781,"volume":45018300,"adj_close":null},{"timestamp":1763476200,"open":269.989990234375,"high":270.7099914550781,"low":265.32000732421875,"close":267.44000244140625,"volume":45677300,"adj_close":null},{"timestamp":1763562600,"open":265.5299987792969,"high":272.2099914550781,"low":265.5,"close":268.55999755859375,"volume":40424500,"adj_close":null},{"timestamp":1763649000,"open":270.8299865722656,"high":275.42999267578125,"low":265.9200134277344,"close":266.25,"volume":45823600,"adj_close":null},{"timestamp":1763735400,"open":265.95001220703125,"high":273.3299865722656,"low":265.6700134277344,"close":271.489990234375,"volume":59030800,"adj_close":null},{"timestamp":1763994600,"open":270.8999938964844,"high":277.0,"low":270.8999938964844,"close":275.9200134277344,"volume":65585800,"adj_close":null},{"timestamp":1764081000,"open":275.2699890136719,"high":280.3800048828125,"low":275.25,"close":276.9700012207031,"volume":46914200,"adj_close":null},{"timestamp":1764167400,"open":276.9599914550781,"high":279.5299987792969,"low":276.6300048828125,"close":277.54998779296875,"volume":33431400,"adj_close":null},{"timestamp":1764340200,"open":277.260009765625,"high":279.0,"low":275.989990234375,"close":278.8500061035156,"volume":20135600,"adj_close":null},{"timestamp":1764599400,"open":278.010009765625,"high":283.4200134277344,"low":276.1400146484375,"close":283.1000061035156,"volume":46587700,"adj_close":null},{"timestamp":1764685800,"open":283.0,"high":287.3999938964844,"low":282.6300048828125,"close":286.19000244140625,"volume":53669500,"adj_close":null},{"timestamp":1764772200,"open":286.20001220703125,"high":288.6199951171875,"low":283.29998779296875,"close":284.1499938964844,"volume":43538700,"adj_close":null},{"timestamp":1764858600,"open":284.1000061035156,"high":284.7300109863281,"low":278.5899963378906,"close":280.70001220703125,"volume":43989100,"adj_close":null},{"timestamp":1764945000,"open":280.5400085449219,"high":281.1400146484375,"low":278.04998779296875,"close":278.7799987792969,"volume":47265800,"adj_close":null},{"timestamp":1765204200,"open":278.1300048828125,"high":279.6700134277344,"low":276.1499938964844,"close":277.8900146484375,"volume":38211800,"adj_close":null},{"timestamp":1765290600,"open":278.1600036621094,"high":280.0299987792969,"low":276.9200134277344,"close":277.17999267578125,"volume":32193300,"adj_close":null},{"timestamp":1765377000,"open":277.75,"high":279.75,"low":276.44000244140625,"close":278.7799987792969,"volume":33038300,"adj_close":null},{"timestamp":1765463400,"open":279.1000061035156,"high":279.5899963378906,"low":273.80999755859375,"close":278.0299987792969,"volume":33248000,"adj_close":null},{"timestamp":1765549800,"open":277.8999938964844,"high":279.2200012207031,"low":276.82000732421875,"close":278.2799987792969,"volume":39532900,"adj_close":null},{"timestamp":1765809000,"open":280.1499938964844,"high":280.1499938964844,"low":272.8399963378906,"close":274.1099853515625,"volume":50409100,"adj_close":null},{"timestamp":1765895400,"open":272.82000732421875,"high":275.5,"low":271.7900085449219,"close":274.6099853515625,"volume":37648600,"adj_close":null},{"timestamp":1765981800,"open":275.010009765625,"high":276.1600036621094,"low":271.6400146484375,"close":271.8399963378906,"volume":50138700,"adj_close":null},{"timestamp":1766068200,"open":273.6099853515625,"high":273.6300048828125,"low":266.95001220703125,"close":272.19000244140625,"volume":51630700,"adj_close":null},{"timestamp":1766154600,"open":272.1499938964844,"high":274.6000061035156,"low":269.8999938964844,"close":273.6700134277344,"volume":144599200,"adj_close":null}],"interval":"1d","range":"5y"}